ISGYO - Tarihsel Bilgi Tablosu

Başlangıç Tarihi :
Bitiş Tarihi :

Tarih Açılış Yüksek Düşük Kapanış Lot Hacim(TL) % Hacim %
18/12/2019 1,29 1,34 1,24 1,28 36.553.390,00 47.259.683,47 0,00 0,00
19/12/2019 1,29 1,32 1,28 1,30 15.907.900,00 20.674.165,45 1,56 -56,25
20/12/2019 1,30 1,38 1,27 1,34 57.529.653,00 76.667.402,24 3,08 270,84
23/12/2019 1,36 1,38 1,33 1,34 40.640.451,00 55.032.645,22 0,00 -28,22
24/12/2019 1,35 1,39 1,33 1,34 55.468.090,00 75.304.267,90 0,00 36,84
25/12/2019 1,34 1,35 1,33 1,35 14.397.018,00 19.335.276,22 0,75 -74,32
26/12/2019 1,36 1,40 1,35 1,36 38.570.004,00 52.933.654,53 0,74 173,77
27/12/2019 1,37 1,57 1,36 1,54 304.842.223,00 457.023.789,21 13,24 763,39
30/12/2019 1,57 1,80 1,56 1,74 396.566.417,00 683.931.008,38 12,99 49,65
31/12/2019 1,77 1,84 1,68 1,76 271.313.020,00 473.314.863,10 1,15 -30,79
02/01/2020 1,78 1,85 1,74 1,80 176.671.145,00 317.482.510,02 2,27 -32,92
03/01/2020 1,79 1,79 1,71 1,76 173.280.346,00 305.349.067,70 -2,22 -3,82
06/01/2020 1,74 1,83 1,73 1,76 217.007.198,00 387.620.843,55 0,00 26,94
07/01/2020 1,80 1,83 1,77 1,77 77.346.504,00 139.047.874,91 0,57 -64,13
08/01/2020 1,72 1,78 1,70 1,75 106.219.672,00 185.380.591,51 -1,13 33,32
09/01/2020 1,81 1,89 1,81 1,87 275.123.032,00 509.382.618,61 6,86 174,78
10/01/2020 1,87 1,88 1,82 1,82 101.145.747,00 186.514.155,80 -2,67 -63,38
13/01/2020 1,84 1,87 1,83 1,83 152.351.135,00 281.629.063,37 0,55 51,00
14/01/2020 1,84 1,85 1,80 1,81 62.877.315,00 114.766.473,98 -1,09 -59,25
15/01/2020 1,81 1,82 1,75 1,79 104.263.996,00 186.537.216,31 -1,10 62,54
16/01/2020 1,80 1,88 1,77 1,78 204.249.932,00 373.821.851,64 -0,56 100,40
17/01/2020 1,80 1,86 1,79 1,86 207.475.460,00 381.081.763,84 4,49 1,94
20/01/2020 1,88 1,92 1,87 1,88 180.312.787,00 341.321.861,98 1,08 -10,43
21/01/2020 1,87 1,89 1,84 1,86 129.082.097,00 241.098.884,61 -1,06 -29,36
22/01/2020 1,87 1,87 1,82 1,83 74.665.057,00 138.155.455,25 -1,61 -42,70
23/01/2020 1,82 1,85 1,82 1,82 61.763.625,00 113.465.847,35 -0,55 -17,87
24/01/2020 1,85 1,85 1,81 1,82 48.032.358,00 87.843.791,93 0,00 -22,58
27/01/2020 1,79 1,83 1,79 1,80 40.893.741,00 73.971.467,29 -1,10 -15,79
28/01/2020 1,82 1,88 1,77 1,85 257.000.830,00 472.080.849,46 2,78 538,19
29/01/2020 1,87 1,91 1,84 1,84 205.388.859,00 385.312.920,28 -0,54 -18,38
30/01/2020 1,82 1,86 1,82 1,83 79.416.522,00 145.826.541,95 -0,54 -62,15
31/01/2020 1,85 1,93 1,82 1,88 168.523.383,00 316.666.150,11 2,73 117,15
03/02/2020 1,89 1,90 1,84 1,86 92.245.317,00 172.592.550,17 -1,06 -45,50
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