ISGYO - Tarihsel Bilgi Tablosu

Başlangıç Tarihi :
Bitiş Tarihi :

Tarih Açılış Yüksek Düşük Kapanış Lot Hacim(TL) % Hacim %
05/05/2025 14,94 15,06 14,63 14,63 2.182.096,00 32.142.143,09 0,00 0,00
06/05/2025 14,65 15,22 14,64 15,13 5.811.774,00 87.538.831,94 3,42 172,35
07/05/2025 15,13 15,20 14,72 14,77 3.201.771,00 47.929.407,39 -2,38 -45,25
08/05/2025 14,71 14,96 14,66 14,84 5.392.103,00 79.758.484,17 0,47 66,41
09/05/2025 14,84 15,13 14,83 15,00 3.410.126,00 50.968.824,70 1,08 -36,10
12/05/2025 15,05 15,63 15,05 15,56 6.884.602,00 105.862.417,18 3,73 107,70
13/05/2025 15,58 15,59 15,40 15,50 3.411.383,00 52.900.205,86 -0,39 -50,03
14/05/2025 15,50 15,79 15,44 15,51 4.433.740,00 69.215.418,95 0,06 30,84
15/05/2025 15,51 15,62 15,35 15,37 2.364.997,00 36.622.519,01 -0,90 -47,09
16/05/2025 15,38 15,89 15,35 15,85 2.552.330,00 39.650.859,28 3,12 8,27
20/05/2025 15,94 15,97 15,45 15,52 5.229.207,00 81.587.321,00 -2,08 105,76
21/05/2025 15,53 15,70 15,37 15,37 5.613.962,00 86.966.380,83 -0,97 6,59
22/05/2025 15,40 15,47 15,21 15,26 4.247.359,00 65.040.936,18 -0,72 -25,21
23/05/2025 15,28 15,60 15,23 15,27 2.479.231,00 38.144.982,01 0,07 -41,35
26/05/2025 15,35 15,50 15,28 15,33 5.217.278,00 80.128.010,85 0,39 110,06
27/05/2025 15,34 15,50 15,15 15,29 3.606.727,00 55.356.139,58 -0,26 -30,92
28/05/2025 15,30 15,49 15,09 15,49 2.233.922,00 34.071.640,67 1,31 -38,45
29/05/2025 15,40 15,51 15,26 15,30 1.419.896,00 21.822.477,38 -1,23 -35,95
30/05/2025 15,26 15,30 14,46 14,46 14.058.841,00 204.478.340,59 -5,49 837,01
02/06/2025 14,50 14,79 14,50 14,67 3.852.433,00 56.525.896,18 1,45 -72,36
03/06/2025 14,77 15,33 14,77 15,15 5.116.070,00 77.461.062,31 3,27 37,04
04/06/2025 15,13 15,28 15,07 15,20 4.593.694,00 69.681.435,55 0,33 -10,04
05/06/2025 15,13 15,28 15,12 15,19 1.860.605,00 28.253.720,08 -0,07 -59,45
10/06/2025 15,26 15,70 15,26 15,69 7.060.078,00 109.807.432,11 3,29 288,65
11/06/2025 15,69 16,22 15,53 16,12 8.915.201,00 142.629.310,00 2,74 29,89
12/06/2025 16,09 16,10 15,44 15,60 5.164.382,00 81.521.875,93 -3,23 -42,84
13/06/2025 14,70 15,31 14,69 15,30 5.379.677,00 80.707.732,40 -1,92 -1,00
16/06/2025 15,30 15,67 15,04 15,52 3.896.981,00 59.882.321,79 1,44 -25,80
17/06/2025 15,60 15,90 15,50 15,70 4.185.371,00 65.881.925,61 1,16 10,02
18/06/2025 15,62 15,83 15,21 15,70 3.539.437,00 54.941.510,67 0,00 -16,61
19/06/2025 15,81 15,96 15,35 15,42 6.236.264,00 97.739.073,96 -1,78 77,90
20/06/2025 15,54 15,86 15,45 15,77 3.995.309,00 62.690.173,31 2,27 -35,86
23/06/2025 15,60 15,86 15,35 15,59 3.940.874,00 61.638.710,82 -1,14 -1,68
24/06/2025 15,93 16,29 15,93 16,20 8.261.627,00 133.824.534,87 3,91 117,11
25/06/2025 16,25 16,65 16,15 16,54 6.342.662,00 104.191.416,81 2,10 -22,14
26/06/2025 16,54 16,79 16,44 16,60 4.891.600,00 81.276.821,82 0,36 -21,99
27/06/2025 16,60 16,82 16,21 16,64 6.983.360,00 116.037.160,43 0,24 42,77
30/06/2025 16,69 17,70 16,40 17,60 9.764.652,00 169.447.576,03 5,77 46,03
01/07/2025 17,73 18,19 17,60 17,84 15.058.605,00 268.226.903,98 1,36 58,29
02/07/2025 17,93 18,87 17,93 18,41 11.609.986,00 214.742.589,63 3,20 -19,94
03/07/2025 18,52 18,63 17,80 17,80 21.312.688,00 387.597.909,96 -3,31 80,49
04/07/2025 17,78 17,84 17,52 17,70 7.293.952,00 128.862.316,80 -0,56 -66,75