ISGYO - Tarihsel Bilgi Tablosu
Başlangıç Tarihi :
Bitiş Tarihi :
Sorgula
Sorgula
Excele Aktar
Tarih
Açılış
Yüksek
Düşük
Kapanış
Lot
Hacim(TL)
%
Hacim %
24/08/2020
1,76
1,78
1,74
1,76
24.437.372,00
43.053.597,47
0,00
0,00
25/08/2020
1,77
1,77
1,69
1,69
24.683.487,00
42.797.946,22
-3,98
-0,59
26/08/2020
1,69
1,74
1,68
1,74
31.081.855,00
53.250.149,31
2,96
24,42
27/08/2020
1,75
1,76
1,72
1,73
28.210.585,00
49.127.562,07
-0,57
-7,74
28/08/2020
1,73
1,75
1,69
1,72
27.066.810,00
46.556.286,17
-0,58
-5,23
31/08/2020
1,71
1,76
1,67
1,67
44.223.303,00
75.876.804,17
-2,91
62,98
01/09/2020
1,67
1,69
1,61
1,66
37.075.521,00
61.173.437,83
-0,60
-19,38
02/09/2020
1,67
1,70
1,66
1,66
35.529.511,00
59.501.959,95
0,00
-2,73
03/09/2020
1,67
1,68
1,63
1,63
19.416.931,00
32.084.245,68
-1,81
-46,08
04/09/2020
1,63
1,70
1,62
1,66
51.524.024,00
85.797.978,15
1,84
167,41
07/09/2020
1,67
1,72
1,67
1,70
30.885.552,00
52.373.553,57
2,41
-38,96
08/09/2020
1,71
1,74
1,69
1,71
41.118.145,00
70.416.355,15
0,59
34,45
09/09/2020
1,71
1,74
1,70
1,72
38.279.276,00
66.051.745,59
0,58
-6,20
10/09/2020
1,73
1,75
1,71
1,71
35.931.238,00
61.970.813,20
-0,58
-6,18
11/09/2020
1,72
1,75
1,71
1,74
26.847.153,00
46.472.494,25
1,75
-25,01
14/09/2020
1,76
1,78
1,74
1,75
34.838.022,00
61.284.908,44
0,57
31,87
15/09/2020
1,76
1,78
1,70
1,73
33.115.495,00
57.632.836,31
-1,14
-5,96
16/09/2020
1,74
1,74
1,69
1,70
30.120.906,00
51.659.470,82
-1,73
-10,36
17/09/2020
1,70
1,73
1,69
1,72
27.959.685,00
47.776.549,11
1,18
-7,52
18/09/2020
1,73
1,78
1,72
1,74
80.910.296,00
141.430.854,55
1,16
196,03
21/09/2020
1,74
1,77
1,68
1,69
52.539.298,00
91.145.267,05
-2,87
-35,55
22/09/2020
1,70
1,79
1,68
1,72
125.356.049,00
218.478.784,92
1,78
139,70
23/09/2020
1,74
1,75
1,71
1,73
37.393.895,00
64.753.032,63
0,58
-70,36
24/09/2020
1,72
1,75
1,71
1,73
27.804.228,00
48.223.015,55
0,00
-25,53
25/09/2020
1,75
1,77
1,73
1,74
52.119.575,00
91.246.305,09
0,58
89,22
28/09/2020
1,74
1,75
1,69
1,70
39.706.458,00
68.122.995,29
-2,30
-25,34
29/09/2020
1,71
1,73
1,69
1,70
35.835.127,00
61.286.514,71
0,00
-10,04
30/09/2020
1,71
1,76
1,70
1,75
66.413.120,00
115.517.077,06
2,94
88,49
01/10/2020
1,77
1,87
1,75
1,84
148.280.846,00
269.300.632,84
5,14
133,13
02/10/2020
1,84
1,89
1,80
1,80
120.412.546,00
222.232.011,65
-2,17
-17,48
05/10/2020
1,81
1,85
1,81
1,84
35.489.233,00
64.803.241,54
2,22
-70,84
06/10/2020
1,84
1,85
1,80
1,81
40.532.703,00
73.958.104,17
-1,63
14,13
07/10/2020
1,80
1,84
1,79
1,80
37.765.426,00
68.338.906,80
-0,55
-7,60
08/10/2020
1,81
1,88
1,78
1,85
131.587.416,00
242.137.098,42
2,78
254,32
09/10/2020
1,85
2,03
1,84
1,99
183.532.738,00
354.071.640,49
7,57
46,23
12/10/2020
2,02
2,14
2,02
2,09
144.144.183,00
299.750.787,30
5,03
-15,34
13/10/2020
2,10
2,25
2,07
2,17
229.469.429,00
497.994.578,09
3,83
66,14
14/10/2020
2,18
2,24
2,09
2,09
126.172.815,00
271.706.915,78
-3,69
-45,44
15/10/2020
2,08
2,16
2,06
2,06
98.112.405,00
206.596.044,08
-1,44
-23,96
16/10/2020
2,08
2,10
2,06
2,06
56.609.355,00
117.570.518,18
0,00
-43,09
19/10/2020
2,07
2,13
2,06
2,09
84.484.627,00
177.180.087,11
1,46
50,70
20/10/2020
2,09
2,18
2,09
2,16
124.194.027,00
264.682.166,75
3,35
49,39
21/10/2020
2,18
2,26
2,11
2,13
176.648.359,00
385.485.254,78
-1,39
45,64
22/10/2020
2,14
2,14
2,08
2,10
54.203.588,00
114.539.486,67
-1,41
-70,29