ISGYO - Tarihsel Bilgi Tablosu
Başlangıç Tarihi :
Bitiş Tarihi :
Sorgula
Sorgula
Excele Aktar
Tarih
Açılış
Yüksek
Düşük
Kapanış
Lot
Hacim(TL)
%
Hacim %
08/06/2020
1,75
1,81
1,74
1,75
88.711.366,00
157.339.369,79
0,00
0,00
09/06/2020
1,76
1,84
1,73
1,82
85.635.003,00
152.723.855,49
4,00
-2,93
10/06/2020
1,85
1,97
1,84
1,92
176.185.694,00
336.985.625,71
5,49
120,65
11/06/2020
1,90
1,97
1,87
1,89
90.741.127,00
174.215.615,06
-1,56
-48,30
12/06/2020
1,86
1,91
1,85
1,87
43.462.845,00
81.655.010,98
-1,06
-53,13
15/06/2020
1,85
1,93
1,82
1,87
80.088.229,00
150.836.662,59
0,00
84,72
16/06/2020
1,91
1,95
1,89
1,92
83.162.323,00
159.860.307,72
2,67
5,98
17/06/2020
1,93
1,94
1,89
1,90
35.486.785,00
67.924.298,67
-1,04
-57,51
18/06/2020
1,91
1,93
1,89
1,90
39.705.266,00
75.886.960,56
0,00
11,72
19/06/2020
1,92
1,92
1,86
1,86
40.339.626,00
76.322.014,44
-2,11
0,57
22/06/2020
1,87
1,93
1,86
1,91
40.477.130,00
76.774.767,53
2,69
0,59
23/06/2020
1,93
1,93
1,87
1,88
33.336.131,00
63.566.646,81
-1,57
-17,20
24/06/2020
1,88
1,90
1,84
1,84
34.902.935,00
65.184.848,40
-2,13
2,55
25/06/2020
1,84
1,89
1,82
1,86
37.990.277,00
70.551.140,29
1,09
8,23
26/06/2020
1,87
1,90
1,86
1,86
39.397.803,00
74.047.185,92
0,00
4,96
29/06/2020
1,87
1,90
1,85
1,89
25.214.008,00
47.377.404,93
1,61
-36,02
30/06/2020
1,90
1,96
1,90
1,95
98.524.615,00
190.614.156,69
3,17
302,33
01/07/2020
1,97
2,07
1,97
2,02
141.495.251,00
286.675.445,81
3,59
50,40
02/07/2020
2,04
2,12
2,04
2,10
106.767.304,00
222.564.256,24
3,96
-22,36
03/07/2020
2,12
2,13
2,03
2,05
58.787.053,00
122.217.075,16
-2,38
-45,09
06/07/2020
2,10
2,20
2,09
2,18
110.868.121,00
237.877.083,78
6,34
94,63
07/07/2020
2,18
2,29
2,08
2,22
301.901.929,00
667.432.722,55
1,83
180,58
08/07/2020
2,22
2,25
2,16
2,18
72.843.211,00
160.788.545,87
-1,80
-75,91
09/07/2020
2,20
2,21
2,07
2,07
41.749.851,00
89.856.188,57
-5,05
-44,12
10/07/2020
2,07
2,07
1,94
2,02
64.216.496,00
127.807.223,53
-2,42
42,24
13/07/2020
2,06
2,15
2,05
2,14
63.840.171,00
134.784.079,22
5,94
5,46
14/07/2020
2,14
2,19
2,11
2,15
74.901.122,00
161.737.174,64
0,47
20,00
16/07/2020
2,18
2,24
2,17
2,18
56.556.647,00
124.409.359,55
1,40
-23,08
17/07/2020
2,18
2,19
2,14
2,16
29.263.269,00
63.493.898,11
-0,92
-48,96
20/07/2020
2,16
2,21
2,15
2,17
57.319.687,00
124.978.360,49
0,46
96,84
21/07/2020
2,19
2,23
2,09
2,13
93.856.534,00
205.439.075,70
-1,84
64,38
22/07/2020
2,15
2,21
2,12
2,17
92.086.854,00
199.461.620,12
1,88
-2,91
23/07/2020
2,17
2,22
2,15
2,17
72.595.733,00
158.896.429,39
0,00
-20,34
24/07/2020
2,15
2,16
2,13
2,14
26.240.089,00
56.277.313,67
-1,38
-64,58
27/07/2020
2,16
2,24
2,15
2,18
91.962.946,00
201.513.294,57
1,87
258,07
28/07/2020
2,18
2,20
2,06
2,06
41.019.882,00
87.662.499,73
-5,50
-56,50
29/07/2020
2,06
2,08
1,98
2,07
72.822.903,00
147.719.262,42
0,49
68,51
30/07/2020
2,07
2,07
2,02
2,02
30.707.522,00
62.518.292,71
-2,42
-57,68
04/08/2020
2,05
2,17
1,88
1,95
246.755.383,00
511.701.529,54
-3,47
718,48
05/08/2020
1,99
2,01
1,88
1,92
110.431.125,00
214.581.227,62
-1,54
-58,07
06/08/2020
1,90
1,94
1,73
1,73
85.652.443,00
156.405.789,08
-9,90
-27,11