ISGYO - Tarihsel Bilgi Tablosu

Başlangıç Tarihi :
Bitiş Tarihi :

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