ISGYO - Tarihsel Bilgi Tablosu
Başlangıç Tarihi :
Bitiş Tarihi :
Sorgula
Sorgula
Excele Aktar
Tarih
Açılış
Yüksek
Düşük
Kapanış
Lot
Hacim(TL)
%
Hacim %
03/02/2020
1,89
1,90
1,84
1,86
92.245.317,00
172.592.550,17
0,00
0,00
04/02/2020
1,89
1,93
1,87
1,93
159.505.453,00
303.122.501,07
3,76
75,63
05/02/2020
1,94
1,94
1,91
1,94
92.146.708,00
177.689.485,24
0,52
-41,38
06/02/2020
1,96
1,97
1,92
1,93
46.206.151,00
89.975.503,85
-0,52
-49,36
07/02/2020
1,94
1,95
1,90
1,90
42.107.980,00
80.894.800,44
-1,55
-10,09
10/02/2020
1,90
1,92
1,79
1,85
49.161.684,00
92.261.879,33
-2,63
14,05
11/02/2020
1,87
1,91
1,84
1,91
54.455.332,00
102.137.538,43
3,24
10,70
12/02/2020
1,92
1,95
1,89
1,91
50.346.682,00
96.802.597,91
0,00
-5,22
13/02/2020
1,91
2,08
1,90
2,07
200.349.743,00
398.689.024,40
8,38
311,86
14/02/2020
2,07
2,35
2,07
2,15
319.333.150,00
708.599.609,42
3,86
77,73
17/02/2020
2,17
2,20
1,98
1,99
120.859.020,00
250.843.101,31
-7,44
-64,60
18/02/2020
1,99
2,10
1,92
1,95
209.233.250,00
420.161.037,21
-2,01
67,50
19/02/2020
1,97
2,06
1,94
1,95
153.015.814,00
304.928.227,33
0,00
-27,43
20/02/2020
1,96
2,00
1,80
1,80
109.709.003,00
208.451.954,88
-7,69
-31,64
21/02/2020
1,78
1,87
1,76
1,85
85.613.723,00
155.795.433,46
2,78
-25,26
24/02/2020
1,80
1,85
1,78
1,83
45.464.135,00
82.641.307,20
-1,08
-46,96
25/02/2020
1,86
1,88
1,81
1,83
64.489.420,00
119.212.345,66
0,00
44,25
26/02/2020
1,82
1,88
1,80
1,83
61.231.984,00
112.589.042,08
0,00
-5,56
27/02/2020
1,82
1,85
1,71
1,71
68.448.874,00
123.191.570,87
-6,56
9,42
28/02/2020
1,42
1,70
1,42
1,63
60.657.561,00
97.223.748,20
-4,68
-21,08
02/03/2020
1,70
1,73
1,65
1,70
20.745.315,00
35.144.251,42
4,29
-63,85
03/03/2020
1,75
1,78
1,73
1,77
28.680.434,00
50.407.656,52
4,12
43,43
04/03/2020
1,76
1,84
1,74
1,75
59.043.083,00
105.611.260,65
-1,13
109,51
05/03/2020
1,79
1,82
1,75
1,77
39.339.562,00
70.438.945,70
1,14
-33,30
06/03/2020
1,75
1,79
1,62
1,69
45.643.472,00
77.855.750,83
-4,52
10,53
09/03/2020
1,63
1,66
1,47
1,55
28.300.778,00
44.647.443,16
-8,28
-42,65
10/03/2020
1,61
1,64
1,46
1,47
44.075.425,00
68.764.025,06
-5,16
54,02
11/03/2020
1,46
1,54
1,36
1,48
40.988.656,00
59.148.275,12
0,68
-13,98
12/03/2020
1,41
1,42
1,26
1,28
22.566.444,00
30.438.817,15
-13,51
-48,54
13/03/2020
1,28
1,39
1,22
1,37
29.037.371,00
38.268.004,23
7,03
25,72
16/03/2020
1,28
1,34
1,24
1,26
22.166.321,00
28.418.268,47
-8,03
-25,74
17/03/2020
1,26
1,28
1,14
1,25
51.997.675,00
62.932.266,39
-0,79
121,45
18/03/2020
1,20
1,31
1,18
1,25
49.034.895,00
62.018.659,22
0,00
-1,45
19/03/2020
1,23
1,35
1,22
1,31
109.007.366,00
141.133.900,74
4,80
127,57
20/03/2020
1,35
1,37
1,29
1,29
72.590.262,00
96.593.501,97
-1,53
-31,56
23/03/2020
1,22
1,25
1,17
1,17
57.688.233,00
69.067.913,89
-9,30
-28,50
24/03/2020
1,23
1,25
1,19
1,25
42.516.854,00
52.094.832,64
6,84
-24,57
25/03/2020
1,27
1,30
1,21
1,24
59.962.752,00
75.335.282,95
-0,80
44,61
26/03/2020
1,24
1,31
1,22
1,28
74.145.203,00
93.843.563,73
3,23
24,57
27/03/2020
1,27
1,28
1,20
1,21
41.232.356,00
51.158.840,48
-5,47
-45,48
30/03/2020
1,21
1,25
1,19
1,23
26.630.109,00
32.577.809,96
1,65
-36,32
31/03/2020
1,25
1,29
1,24
1,27
57.529.198,00
72.721.813,99
3,25
123,22
01/04/2020
1,24
1,39
1,23
1,37
105.816.360,00
139.735.691,81
7,87
92,15
02/04/2020
1,39
1,41
1,30
1,35
44.433.378,00
60.157.682,55
-1,46
-56,95