ISGYO - Tarihsel Bilgi Tablosu

Başlangıç Tarihi :
Bitiş Tarihi :

Tarih Açılış Yüksek Düşük Kapanış Lot Hacim(TL) % Hacim %
12/02/2021 2,50 2,54 2,45 2,52 66.936.685,00 166.500.119,83 0,00 0,00
15/02/2021 2,56 2,58 2,54 2,56 45.057.127,00 115.355.764,48 1,59 -30,72
16/02/2021 2,57 2,58 2,46 2,50 58.126.723,00 147.158.782,93 -2,34 27,57
17/02/2021 2,51 2,53 2,45 2,47 53.440.187,00 132.584.997,58 -1,20 -9,90
18/02/2021 2,47 2,53 2,45 2,46 42.344.070,00 105.288.601,78 -0,40 -20,59
19/02/2021 2,46 2,52 2,45 2,48 61.895.886,00 153.283.643,70 0,81 45,58
22/02/2021 2,48 2,53 2,45 2,46 47.551.887,00 117.764.453,36 -0,81 -23,17
23/02/2021 2,47 2,48 2,33 2,34 64.118.498,00 153.614.659,20 -4,88 30,44
24/02/2021 2,31 2,36 2,26 2,27 57.599.932,00 133.267.714,56 -2,99 -13,25
25/02/2021 2,34 2,35 2,16 2,23 86.914.035,00 196.880.221,51 -1,76 47,73
26/02/2021 2,15 2,27 2,13 2,22 68.436.439,00 151.145.974,00 -0,45 -23,23
01/03/2021 2,26 2,34 2,24 2,34 25.557.702,00 58.597.177,79 5,41 -61,23
02/03/2021 2,34 2,34 2,28 2,31 34.121.382,00 78.794.545,84 -1,28 34,47
03/03/2021 2,32 2,36 2,24 2,26 45.505.767,00 104.985.515,00 -2,16 33,24
04/03/2021 2,26 2,29 2,23 2,27 48.241.853,00 109.135.912,36 0,44 3,95
05/03/2021 2,25 2,30 2,24 2,28 55.252.231,00 125.667.923,91 0,44 15,15
08/03/2021 2,30 2,31 2,21 2,25 52.786.800,00 119.359.997,91 -1,32 -5,02
09/03/2021 2,27 2,34 2,24 2,32 70.918.741,00 162.565.992,89 3,11 36,20
10/03/2021 2,32 2,33 2,26 2,29 50.998.392,00 117.314.721,18 -1,29 -27,84
11/03/2021 2,31 2,34 2,27 2,28 62.781.595,00 144.874.393,24 -0,44 23,49
12/03/2021 2,28 2,28 2,24 2,25 24.795.406,00 56.079.778,94 -1,32 -61,29
15/03/2021 2,25 2,26 2,21 2,21 23.219.722,00 51.795.304,77 -1,78 -7,64
16/03/2021 2,22 2,26 2,21 2,26 23.302.540,00 52.039.238,47 2,26 0,47
17/03/2021 2,26 2,28 2,15 2,19 34.411.165,00 76.093.668,13 -3,10 46,22
18/03/2021 2,19 2,20 2,14 2,15 28.056.423,00 61.025.621,88 -1,83 -19,80
19/03/2021 2,14 2,15 2,05 2,08 28.588.358,00 59.891.988,37 -3,26 -1,86
22/03/2021 1,94 1,97 1,88 1,88 17.756.650,00 34.009.007,41 -9,62 -43,22
23/03/2021 1,79 1,93 1,72 1,88 43.057.868,00 79.047.952,68 0,00 132,43
24/03/2021 1,90 2,04 1,88 2,04 40.307.242,00 79.461.893,50 8,51 0,52
25/03/2021 2,03 2,07 1,95 1,96 23.353.686,00 46.737.204,41 -3,92 -41,18
26/03/2021 1,98 2,01 1,90 1,96 23.287.544,00 45.458.407,47 0,00 -2,74
29/03/2021 1,99 2,11 1,98 2,00 47.300.047,00 96.238.827,85 2,04 111,71
30/03/2021 1,99 2,00 1,90 1,94 27.678.884,00 53.738.581,83 -3,00 -44,16
31/03/2021 1,94 2,04 1,93 1,97 38.087.258,00 75.436.856,67 1,55 40,38
01/04/2021 1,98 2,02 1,97 2,01 27.469.689,00 54.786.721,36 2,03 -27,37
02/04/2021 2,02 2,04 1,97 1,99 16.263.469,00 32.550.699,47 -1,00 -40,59
05/04/2021 1,98 2,04 1,95 1,99 30.728.314,00 61.308.771,33 0,00 88,35
06/04/2021 2,00 2,00 1,94 1,95 20.126.889,00 39.635.509,16 -2,01 -35,35
07/04/2021 1,94 1,98 1,92 1,97 18.853.059,00 36.847.010,07 1,03 -7,04
08/04/2021 1,97 2,02 1,96 1,97 19.261.772,00 38.197.362,96 0,00 3,66
09/04/2021 1,96 1,97 1,84 1,88 37.700.445,00 72.415.774,19 -4,57 89,58
12/04/2021 1,88 1,89 1,81 1,83 16.104.228,00 29.648.874,59 -2,66 -59,06