ISGSY: İŞ GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.6952

CLOSE 2.6893

Low

LOW 1.77

High

HIGH 4.27

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	2.04	2.04	1.98	1.99
01/02/2019	1.96	2.01	1.94	1.95
01/03/2019	1.96	1.99	1.89	1.91
01/06/2019	1.93	1.94	1.86	1.86
01/07/2019	1.87	1.93	1.85	1.88
01/08/2019	1.9	1.9	1.83	1.84
01/09/2019	1.85	1.91	1.82	1.83
01/10/2019	1.85	1.9	1.81	1.83
01/13/2019	1.83	1.84	1.77	1.8
01/14/2019	1.81	1.84	1.78	1.79
01/15/2019	1.8	1.96	1.77	1.84
01/16/2019	1.85	1.92	1.84	1.87
01/17/2019	1.89	1.9	1.87	1.87
01/20/2019	1.88	1.89	1.83	1.85
01/21/2019	1.85	1.87	1.83	1.84
01/22/2019	1.85	2.2	1.84	2.2
01/23/2019	2.3	2.5	2.24	2.39
01/24/2019	2.39	2.52	2.27	2.32
01/27/2019	2.34	2.78	2.3	2.78
01/28/2019	2.85	3.08	2.72	2.84
01/29/2019	2.83	2.99	2.57	2.59
01/30/2019	2.61	2.66	2.29	2.33
01/31/2019	2.33	2.36	2.15	2.26
02/03/2019	2.28	2.47	2.2	2.35
02/04/2019	2.37	2.73	2.32	2.43
02/05/2019	2.46	2.48	2.33	2.33
02/06/2019	2.34	2.35	2.19	2.19
02/07/2019	2.2	2.34	2.18	2.23
02/10/2019	2.24	2.28	2.21	2.21
02/11/2019	2.22	2.3	2.19	2.19
02/12/2019	2.21	2.26	2.13	2.14
02/13/2019	2.16	2.17	2.08	2.11
02/14/2019	2.11	2.21	2.11	2.12
02/17/2019	2.14	2.17	2.11	2.11
02/18/2019	2.1	2.17	2.06	2.15
02/19/2019	2.16	2.41	2.16	2.36
02/20/2019	2.38	2.41	2.33	2.33
02/21/2019	2.35	2.36	2.22	2.22
02/24/2019	2.23	2.32	2.22	2.25
02/25/2019	2.26	2.34	2.25	2.29
02/26/2019	2.31	2.46	2.28	2.35
02/27/2019	2.36	2.41	2.32	2.33
02/28/2019	2.34	2.38	2.3	2.33
03/03/2019	2.34	2.36	2.31	2.32
03/04/2019	2.32	2.33	2.26	2.32
03/05/2019	2.36	2.78	2.36	2.78
03/06/2019	2.92	3.23	2.83	2.86
03/07/2019	2.91	3.05	2.85	2.87
03/10/2019	2.91	3.44	2.91	3.44
03/11/2019	3.49	3.76	3.28	3.41
03/12/2019	3.47	3.59	3.11	3.17
03/13/2019	3.2	3.79	3	3.43
03/14/2019	3.3	3.4	3.09	3.19
03/17/2019	3.21	3.32	3.06	3.1
03/18/2019	3.09	3.2	2.98	3.14
03/19/2019	3.18	3.25	3.09	3.12
03/20/2019	3.15	3.15	3.01	3.03
03/21/2019	3.05	3.06	2.79	2.79
03/24/2019	2.8	2.97	2.67	2.94
03/25/2019	2.97	3.12	2.88	2.98
03/26/2019	3.04	3.07	2.75	2.79
03/27/2019	2.73	2.88	2.68	2.81
03/28/2019	2.84	2.98	2.75	2.92
03/31/2019	2.96	3.26	2.94	3.17
04/01/2019	3.2	3.21	3.01	3.01
04/02/2019	3.02	3.18	3.02	3.15
04/03/2019	3.18	3.27	3.14	3.16
04/04/2019	3.18	3.21	3.08	3.09
04/07/2019	3.1	3.12	2.99	3.01
04/08/2019	3.04	3.1	3.01	3.04
04/09/2019	3.06	3.08	3.01	3.01
04/10/2019	3.04	3.04	2.93	2.94
04/11/2019	2.92	2.96	2.83	2.94
04/14/2019	2.91	3.03	2.91	2.96
04/15/2019	2.98	3.14	2.98	3.13
04/16/2019	3.16	3.22	3.08	3.16
04/17/2019	3.2	3.21	3.06	3.07
04/18/2019	3.08	3.09	3.02	3.03
04/21/2019	3.01	3.03	2.95	2.97
04/23/2019	2.97	3.01	2.92	2.93
04/24/2019	2.93	2.94	2.79	2.79
04/25/2019	2.8	2.91	2.8	2.91
04/28/2019	2.94	3.05	2.85	2.91
04/29/2019	2.91	2.92	2.85	2.86
05/01/2019	2.89	3.03	2.89	2.93
05/02/2019	2.99	3.06	2.91	2.93
05/05/2019	2.88	2.89	2.76	2.83
05/06/2019	2.71	2.85	2.7	2.79
05/07/2019	2.79	2.84	2.73	2.73
05/08/2019	2.74	2.78	2.65	2.66
05/09/2019	2.69	2.71	2.57	2.57
05/12/2019	2.58	2.62	2.22	2.41
05/13/2019	2.42	2.54	2.36	2.49
05/14/2019	2.53	2.55	2.39	2.48
05/15/2019	2.48	2.52	2.45	2.47
05/16/2019	2.46	2.46	2.41	2.42
05/19/2019	2.42	2.44	2.35	2.37
05/20/2019	2.38	2.4	2.22	2.4
05/21/2019	2.47	2.51	2.26	2.27
05/22/2019	2.25	2.31	2.22	2.26
05/23/2019	2.26	2.35	2.25	2.3
05/26/2019	2.31	2.33	2.26	2.28
05/27/2019	2.28	2.35	2.28	2.31
05/28/2019	2.31	2.32	2.26	2.27
05/29/2019	2.29	2.39	2.29	2.34
05/30/2019	2.35	2.36	2.31	2.32
06/02/2019	2.33	2.34	2.29	2.31
06/06/2019	2.32	2.77	2.32	2.68
06/09/2019	2.7	2.89	2.59	2.76
06/10/2019	2.75	2.85	2.73	2.75
06/11/2019	2.76	2.82	2.73	2.8
06/12/2019	2.83	2.88	2.71	2.72
06/13/2019	2.73	2.76	2.63	2.67
06/16/2019	2.64	2.78	2.62	2.74
06/17/2019	2.77	2.81	2.75	2.75
06/18/2019	2.75	2.77	2.66	2.67
06/19/2019	2.7	2.74	2.62	2.64
06/20/2019	2.62	2.66	2.54	2.58
06/23/2019	2.63	2.99	2.61	2.95
06/24/2019	2.95	3.09	2.76	2.77
06/25/2019	2.78	2.79	2.7	2.72
06/26/2019	2.74	2.84	2.69	2.73
06/27/2019	2.74	2.83	2.71	2.74
06/30/2019	2.79	2.82	2.76	2.76
07/01/2019	2.78	2.81	2.76	2.77
07/02/2019	2.77	2.78	2.69	2.69
07/03/2019	2.7	2.73	2.64	2.68
07/04/2019	2.69	2.77	2.66	2.74
07/07/2019	2.7	2.73	2.65	2.69
07/08/2019	2.69	2.69	2.58	2.6
07/09/2019	2.6	2.79	2.55	2.71
07/10/2019	2.72	2.74	2.67	2.69
07/11/2019	2.71	2.72	2.57	2.59
07/15/2019	2.59	2.67	2.59	2.62
07/16/2019	2.63	2.66	2.62	2.64
07/17/2019	2.65	2.72	2.62	2.68
07/18/2019	2.69	2.71	2.66	2.66
07/21/2019	2.66	2.67	2.6	2.6
07/22/2019	2.61	2.68	2.58	2.63
07/23/2019	2.63	2.64	2.59	2.61
07/24/2019	2.63	2.66	2.59	2.6
07/25/2019	2.61	2.65	2.61	2.62
07/28/2019	2.64	2.68	2.62	2.63
07/29/2019	2.76	2.96	2.73	2.73
07/30/2019	2.75	2.77	2.65	2.66
07/31/2019	2.66	2.72	2.64	2.67
08/01/2019	2.7	2.7	2.61	2.62
08/04/2019	2.62	2.66	2.58	2.59
08/05/2019	2.6	2.65	2.59	2.61
08/06/2019	2.62	2.63	2.54	2.55
08/07/2019	2.58	2.6	2.53	2.55
08/08/2019	2.55	2.59	2.52	2.54
08/14/2019	2.51	2.54	2.49	2.49
08/15/2019	2.5	2.61	2.5	2.54
08/18/2019	2.55	2.63	2.51	2.52
08/19/2019	2.52	2.6	2.52	2.53
08/20/2019	2.54	2.55	2.51	2.51
08/21/2019	2.52	2.53	2.45	2.47
08/22/2019	2.48	2.57	2.46	2.51
08/25/2019	2.49	2.59	2.49	2.54
08/26/2019	2.55	2.57	2.53	2.54
08/27/2019	2.55	2.68	2.53	2.61
08/28/2019	2.62	2.66	2.6	2.62
09/01/2019	2.63	2.65	2.62	2.63
09/02/2019	2.64	2.72	2.64	2.65
09/03/2019	2.66	2.71	2.64	2.66
09/04/2019	2.67	2.69	2.63	2.63
09/05/2019	2.63	2.64	2.54	2.55
09/08/2019	2.56	2.69	2.53	2.63
09/09/2019	2.65	2.72	2.64	2.64
09/10/2019	2.67	2.68	2.65	2.66
09/11/2019	2.68	2.74	2.64	2.69
09/12/2019	2.71	2.76	2.7	2.71
09/15/2019	2.7	2.73	2.66	2.67
09/16/2019	2.67	2.69	2.61	2.63
09/17/2019	2.64	2.75	2.62	2.75
09/18/2019	2.71	2.89	2.68	2.86
09/19/2019	2.88	2.95	2.82	2.88
09/22/2019	2.88	2.93	2.62	2.62
09/23/2019	2.64	2.67	2.61	2.62
09/24/2019	2.62	2.62	2.58	2.58
09/25/2019	2.59	2.65	2.58	2.59
09/26/2019	2.59	2.63	2.59	2.62
09/29/2019	2.64	2.65	2.62	2.63
09/30/2019	2.63	2.65	2.57	2.58
10/01/2019	2.59	2.62	2.56	2.59
10/02/2019	2.6	2.63	2.57	2.59
10/03/2019	2.6	2.62	2.58	2.58
10/06/2019	2.58	2.61	2.57	2.57
10/07/2019	2.55	2.56	2.45	2.48
10/08/2019	2.5	2.62	2.43	2.45
10/09/2019	2.46	2.5	2.39	2.43
10/10/2019	2.45	2.47	2.43	2.45
10/13/2019	2.39	2.42	2.26	2.31
10/14/2019	2.35	2.37	2.34	2.37
10/15/2019	2.33	2.37	2.31	2.33
10/16/2019	2.34	2.45	2.33	2.42
10/17/2019	2.47	2.5	2.46	2.49
10/20/2019	2.53	2.55	2.5	2.51
10/21/2019	2.52	2.53	2.49	2.51
10/22/2019	2.52	2.61	2.52	2.61
10/23/2019	2.62	2.64	2.57	2.58
10/24/2019	2.62	2.75	2.61	2.62
10/27/2019	2.62	2.65	2.6	2.61
10/29/2019	2.59	2.64	2.53	2.56
10/30/2019	2.58	2.66	2.55	2.55
10/31/2019	2.57	2.82	2.49	2.59
11/03/2019	2.59	2.62	2.57	2.58
11/04/2019	2.59	2.61	2.58	2.58
11/05/2019	2.58	2.6	2.57	2.59
11/06/2019	2.6	2.68	2.59	2.64
11/07/2019	2.65	2.67	2.62	2.62
11/10/2019	2.61	2.74	2.6	2.7
11/11/2019	2.71	2.76	2.69	2.7
11/12/2019	2.72	2.91	2.71	2.75
11/13/2019	2.75	2.8	2.71	2.73
11/14/2019	2.75	2.79	2.73	2.77
11/17/2019	2.77	2.86	2.76	2.82
11/18/2019	2.84	2.85	2.76	2.81
11/19/2019	2.81	2.89	2.77	2.81
11/20/2019	2.81	2.93	2.8	2.87
11/21/2019	2.89	2.96	2.87	2.93
11/24/2019	2.95	3.05	2.9	2.94
11/25/2019	2.95	2.99	2.87	2.95
11/26/2019	2.95	3.04	2.93	3
11/27/2019	3.02	3.11	2.99	3.05
11/28/2019	3.07	3.09	2.96	2.96
12/01/2019	2.99	3.03	2.98	3
12/02/2019	3	3.12	2.98	3.04
12/03/2019	3.06	3.1	3.04	3.07
12/04/2019	3.08	3.28	3.08	3.28
12/05/2019	3.32	3.93	3.32	3.93
12/08/2019	4.11	4.27	3.68	3.69
12/09/2019	3.7	4.05	3.61	3.75
12/10/2019	3.78	3.86	3.55	3.56
12/11/2019	3.61	3.84	3.57	3.62
12/12/2019	3.65	3.76	3.55	3.55
12/15/2019	3.55	3.66	3.53	3.64
12/16/2019	3.7	3.78	3.65	3.65
12/17/2019	3.64	3.74	3.56	3.65
12/18/2019	3.68	3.74	3.64	3.65
12/19/2019	3.69	3.87	3.68	3.83
12/22/2019	3.8	3.8	3.61	3.68
12/23/2019	3.71	3.79	3.68	3.71
12/24/2019	3.73	3.78	3.68	3.74
12/25/2019	3.74	3.91	3.73	3.77
12/26/2019	3.78	4.07	3.78	3.85
12/29/2019	3.89	4.09	3.89	3.95
12/30/2019	3.98	4.04	3.8	3.8

Menu

Create your free account now!

ISGSY: İŞ GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Historical Data

2019 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ISGSY: İŞ GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Historical Data

2019 Historical Chart

Average

Low

High