ISGSY
İŞ GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş.
15:10:00
126.7 ₺
+4.100 (%+3.34)
Previous Close: 122.6·
Volatility: 7.910
Day Low₺122.1
Day High₺131.8
Market Data
Spot Rate
B:126.6
A:126.7
Week over week (WoW)
+22.18%
Month over month (MoM)
+17.75%
Year to date (YTD)
+86.05%
Year over year (YoY)
+239.13%
ISGSY: İŞ GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8.5297
CLOSE 8.5788
Low
LOW 2.34
High
HIGH 20.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 3.81 | 3.9 | 3.79 | 3.83 |
| 01/02/2020 | 3.83 | 3.85 | 3.51 | 3.62 |
| 01/05/2020 | 3.55 | 3.75 | 3.46 | 3.46 |
| 01/06/2020 | 3.5 | 3.62 | 3.5 | 3.61 |
| 01/07/2020 | 3.46 | 3.65 | 3.15 | 3.52 |
| 01/08/2020 | 3.63 | 3.73 | 3.62 | 3.72 |
| 01/09/2020 | 3.75 | 3.84 | 3.68 | 3.69 |
| 01/12/2020 | 3.8 | 3.89 | 3.75 | 3.88 |
| 01/13/2020 | 3.92 | 3.95 | 3.78 | 3.83 |
| 01/14/2020 | 3.83 | 3.89 | 3.78 | 3.83 |
| 01/15/2020 | 3.84 | 3.98 | 3.78 | 3.83 |
| 01/16/2020 | 3.86 | 4.06 | 3.8 | 4.06 |
| 01/19/2020 | 4.46 | 4.87 | 4.46 | 4.87 |
| 01/20/2020 | 4.8 | 5.8 | 4.7 | 5.65 |
| 01/21/2020 | 5.7 | 6.42 | 5.7 | 6.07 |
| 01/22/2020 | 6.25 | 6.27 | 5.83 | 5.93 |
| 01/23/2020 | 6.03 | 6.09 | 5.61 | 5.72 |
| 01/26/2020 | 5.64 | 6.14 | 5.52 | 5.77 |
| 01/27/2020 | 5.8 | 5.97 | 5.6 | 5.68 |
| 01/28/2020 | 5.8 | 5.83 | 5.53 | 5.54 |
| 01/29/2020 | 5.65 | 5.66 | 5.22 | 5.36 |
| 01/30/2020 | 5.24 | 5.62 | 5.06 | 5.28 |
| 02/02/2020 | 5.3 | 5.46 | 5.18 | 5.29 |
| 02/03/2020 | 5.34 | 6.03 | 5.34 | 5.68 |
| 02/04/2020 | 5.71 | 5.88 | 5.53 | 5.54 |
| 02/05/2020 | 5.61 | 5.65 | 5.44 | 5.48 |
| 02/06/2020 | 5.49 | 5.72 | 5.44 | 5.48 |
| 02/09/2020 | 5.48 | 5.58 | 5.06 | 5.21 |
| 02/10/2020 | 5.36 | 5.36 | 5.07 | 5.23 |
| 02/11/2020 | 5.22 | 5.41 | 5.17 | 5.2 |
| 02/12/2020 | 5.25 | 5.74 | 5.19 | 5.54 |
| 02/13/2020 | 5.56 | 5.78 | 5.29 | 5.32 |
| 02/16/2020 | 5.35 | 5.4 | 5.1 | 5.12 |
| 02/17/2020 | 5.12 | 5.12 | 4.8 | 4.84 |
| 02/18/2020 | 4.9 | 5.19 | 4.72 | 4.73 |
| 02/19/2020 | 4.75 | 4.76 | 4.12 | 4.25 |
| 02/20/2020 | 4.25 | 4.45 | 4.07 | 4.38 |
| 02/23/2020 | 4.34 | 4.71 | 4.23 | 4.41 |
| 02/24/2020 | 4.46 | 4.65 | 4.4 | 4.44 |
| 02/25/2020 | 4.41 | 4.54 | 4.01 | 4.51 |
| 02/26/2020 | 4.4 | 4.59 | 4.14 | 4.14 |
| 02/27/2020 | 3.34 | 4 | 3.34 | 3.78 |
| 03/01/2020 | 3.97 | 4.05 | 3.86 | 4 |
| 03/02/2020 | 4.14 | 4.41 | 4.08 | 4.3 |
| 03/03/2020 | 4.3 | 4.36 | 4.12 | 4.12 |
| 03/04/2020 | 4.21 | 4.41 | 4.1 | 4.2 |
| 03/05/2020 | 4.2 | 4.27 | 4.05 | 4.07 |
| 03/08/2020 | 3.93 | 3.97 | 3.41 | 3.53 |
| 03/09/2020 | 3.69 | 3.72 | 3.32 | 3.32 |
| 03/10/2020 | 3.3 | 3.37 | 2.95 | 3.07 |
| 03/11/2020 | 2.94 | 2.94 | 2.5 | 2.62 |
| 03/12/2020 | 2.56 | 2.85 | 2.45 | 2.85 |
| 03/15/2020 | 2.7 | 2.83 | 2.57 | 2.59 |
| 03/16/2020 | 2.62 | 2.82 | 2.34 | 2.7 |
| 03/17/2020 | 2.63 | 2.9 | 2.55 | 2.8 |
| 03/18/2020 | 2.75 | 3.08 | 2.75 | 3.08 |
| 03/19/2020 | 3.19 | 3.37 | 3.14 | 3.19 |
| 03/22/2020 | 2.97 | 3.06 | 2.88 | 2.88 |
| 03/23/2020 | 2.98 | 3.11 | 2.94 | 3.05 |
| 03/24/2020 | 3.07 | 3.27 | 3.02 | 3.1 |
| 03/25/2020 | 3.12 | 3.33 | 3.08 | 3.25 |
| 03/26/2020 | 3.26 | 3.31 | 3.07 | 3.1 |
| 03/29/2020 | 3.15 | 3.25 | 3.08 | 3.12 |
| 03/30/2020 | 3.18 | 3.27 | 3.17 | 3.25 |
| 03/31/2020 | 3.18 | 3.57 | 3.16 | 3.57 |
| 04/01/2020 | 3.67 | 3.74 | 3.3 | 3.37 |
| 04/02/2020 | 3.39 | 3.48 | 3.32 | 3.35 |
| 04/05/2020 | 3.41 | 3.68 | 3.37 | 3.68 |
| 04/06/2020 | 3.72 | 3.9 | 3.67 | 3.71 |
| 04/07/2020 | 3.75 | 4.08 | 3.65 | 4.08 |
| 04/08/2020 | 4.1 | 4.32 | 4.06 | 4.19 |
| 04/09/2020 | 4.2 | 4.3 | 4.15 | 4.23 |
| 04/12/2020 | 4.19 | 4.33 | 4.15 | 4.23 |
| 04/13/2020 | 4.27 | 4.49 | 4.22 | 4.4 |
| 04/14/2020 | 4.42 | 4.42 | 4.01 | 4.15 |
| 04/15/2020 | 4.2 | 4.56 | 4.14 | 4.56 |
| 04/16/2020 | 4.77 | 5.01 | 4.72 | 5.01 |
| 04/19/2020 | 5.15 | 5.51 | 5.12 | 5.51 |
| 04/20/2020 | 5.87 | 5.93 | 5.33 | 5.55 |
| 04/21/2020 | 5 | 5.79 | 5 | 5.59 |
| 04/23/2020 | 5.61 | 5.7 | 5.35 | 5.53 |
| 04/26/2020 | 5.51 | 5.68 | 5.3 | 5.58 |
| 04/27/2020 | 5.5 | 5.71 | 5.44 | 5.65 |
| 04/28/2020 | 5.66 | 5.82 | 5.62 | 5.76 |
| 04/29/2020 | 5.75 | 5.93 | 5.6 | 5.82 |
| 05/03/2020 | 5.81 | 5.86 | 5.7 | 5.78 |
| 05/04/2020 | 5.85 | 5.85 | 5.71 | 5.76 |
| 05/05/2020 | 5.76 | 5.8 | 5.71 | 5.75 |
| 05/06/2020 | 5.8 | 6.09 | 5.73 | 5.93 |
| 05/07/2020 | 6 | 6.16 | 5.93 | 6.08 |
| 05/10/2020 | 6.13 | 6.24 | 6.12 | 6.19 |
| 05/11/2020 | 6.2 | 6.2 | 5.93 | 6.06 |
| 05/12/2020 | 6.06 | 6.17 | 5.96 | 6.05 |
| 05/13/2020 | 6.05 | 6.13 | 5.91 | 6.03 |
| 05/14/2020 | 6 | 6.05 | 5.61 | 5.84 |
| 05/17/2020 | 5.84 | 5.94 | 5.75 | 5.75 |
| 05/19/2020 | 5.75 | 6.08 | 5.61 | 6.02 |
| 05/20/2020 | 6.03 | 6.15 | 5.95 | 6.1 |
| 05/21/2020 | 6.09 | 6.71 | 6.04 | 6.71 |
| 05/26/2020 | 6.9 | 6.96 | 6.7 | 6.76 |
| 05/27/2020 | 6.77 | 6.78 | 6.45 | 6.66 |
| 05/28/2020 | 6.66 | 6.9 | 6.61 | 6.68 |
| 05/31/2020 | 6.79 | 7.04 | 6.61 | 6.76 |
| 06/01/2020 | 6.74 | 7.01 | 6.7 | 6.83 |
| 06/02/2020 | 6.78 | 6.9 | 6.78 | 6.79 |
| 06/03/2020 | 6.75 | 6.85 | 6.7 | 6.74 |
| 06/04/2020 | 6.72 | 7 | 6.72 | 6.83 |
| 06/07/2020 | 6.87 | 7 | 6.86 | 6.93 |
| 06/08/2020 | 6.95 | 7.5 | 6.88 | 7.39 |
| 06/09/2020 | 7.4 | 7.71 | 7.25 | 7.39 |
| 06/10/2020 | 7.28 | 7.55 | 7.21 | 7.29 |
| 06/11/2020 | 7.22 | 7.47 | 7.1 | 7.35 |
| 06/14/2020 | 7.32 | 7.35 | 7.12 | 7.26 |
| 06/15/2020 | 7.28 | 7.44 | 7.24 | 7.3 |
| 06/16/2020 | 7.3 | 7.33 | 7.23 | 7.32 |
| 06/17/2020 | 7.33 | 7.51 | 7.03 | 7.26 |
| 06/18/2020 | 7.26 | 7.27 | 7.14 | 7.24 |
| 06/21/2020 | 7.25 | 7.35 | 7.24 | 7.3 |
| 06/22/2020 | 7.3 | 7.31 | 7.21 | 7.26 |
| 06/23/2020 | 7.26 | 7.28 | 7.1 | 7.18 |
| 06/24/2020 | 7.18 | 7.18 | 7.02 | 7.12 |
| 06/25/2020 | 7.18 | 7.18 | 7.08 | 7.14 |
| 06/28/2020 | 7.09 | 7.44 | 7.08 | 7.42 |
| 06/29/2020 | 7.5 | 7.5 | 7.35 | 7.43 |
| 06/30/2020 | 7.43 | 7.6 | 7.38 | 7.5 |
| 07/01/2020 | 7.5 | 7.6 | 7.45 | 7.55 |
| 07/02/2020 | 7.57 | 7.61 | 7.3 | 7.4 |
| 07/05/2020 | 7.4 | 7.67 | 7.28 | 7.67 |
| 07/06/2020 | 7.7 | 7.94 | 7.4 | 7.62 |
| 07/07/2020 | 7.59 | 7.66 | 7.51 | 7.61 |
| 07/08/2020 | 7.69 | 7.69 | 7.33 | 7.35 |
| 07/09/2020 | 7.34 | 7.58 | 7.14 | 7.53 |
| 07/12/2020 | 7.55 | 7.6 | 7.4 | 7.59 |
| 07/13/2020 | 7.55 | 7.61 | 7.46 | 7.55 |
| 07/15/2020 | 7.56 | 7.66 | 7.5 | 7.6 |
| 07/16/2020 | 7.61 | 8.36 | 7.6 | 8.36 |
| 07/19/2020 | 8.48 | 9.19 | 8.41 | 9.19 |
| 07/20/2020 | 9.47 | 9.8 | 8.88 | 9 |
| 07/21/2020 | 9.15 | 9.2 | 8.75 | 8.77 |
| 07/22/2020 | 8.77 | 9.52 | 8.77 | 9.29 |
| 07/23/2020 | 9.3 | 9.36 | 8.84 | 8.98 |
| 07/26/2020 | 9.06 | 9.24 | 9 | 9.14 |
| 07/27/2020 | 9.18 | 9.22 | 8.32 | 8.6 |
| 07/28/2020 | 8.6 | 8.8 | 8.17 | 8.4 |
| 07/29/2020 | 8.48 | 8.64 | 8.27 | 8.33 |
| 08/03/2020 | 8.34 | 8.4 | 7.54 | 7.94 |
| 08/04/2020 | 7.97 | 7.97 | 7.62 | 7.83 |
| 08/05/2020 | 7.72 | 8.25 | 7.05 | 7.05 |
| 08/06/2020 | 7.02 | 7.14 | 6.35 | 7.07 |
| 08/09/2020 | 7.1 | 7.38 | 6.6 | 6.6 |
| 08/10/2020 | 6.5 | 6.84 | 6.21 | 6.61 |
| 08/11/2020 | 6.61 | 6.78 | 6.36 | 6.76 |
| 08/12/2020 | 6.76 | 6.83 | 6.62 | 6.7 |
| 08/13/2020 | 6.7 | 6.72 | 6.38 | 6.57 |
| 08/16/2020 | 6.57 | 6.63 | 6.48 | 6.5 |
| 08/17/2020 | 6.48 | 6.6 | 6.47 | 6.56 |
| 08/18/2020 | 6.56 | 6.67 | 6.56 | 6.57 |
| 08/19/2020 | 6.6 | 6.66 | 6.51 | 6.58 |
| 08/20/2020 | 6.6 | 7.23 | 6.58 | 7.23 |
| 08/23/2020 | 7.68 | 7.95 | 7.61 | 7.95 |
| 08/24/2020 | 8.2 | 8.67 | 8.03 | 8.25 |
| 08/25/2020 | 8.31 | 8.49 | 7.8 | 7.91 |
| 08/26/2020 | 7.92 | 8.37 | 7.83 | 8.03 |
| 08/27/2020 | 8.05 | 8.83 | 8 | 8.18 |
| 08/30/2020 | 8.2 | 8.58 | 8.1 | 8.35 |
| 08/31/2020 | 8.36 | 8.44 | 7.91 | 8.36 |
| 09/01/2020 | 8.36 | 8.77 | 8.12 | 8.36 |
| 09/02/2020 | 8.39 | 8.5 | 8.2 | 8.2 |
| 09/03/2020 | 8.21 | 8.36 | 8.04 | 8.08 |
| 09/06/2020 | 8.11 | 8.59 | 8.1 | 8.32 |
| 09/07/2020 | 8.34 | 8.55 | 8.32 | 8.42 |
| 09/08/2020 | 8.49 | 9.26 | 8.2 | 9.26 |
| 09/09/2020 | 9.35 | 10.18 | 9.29 | 10.18 |
| 09/10/2020 | 10.42 | 10.95 | 9.32 | 9.5 |
| 09/13/2020 | 9.5 | 9.64 | 8.55 | 8.55 |
| 09/14/2020 | 8.41 | 8.76 | 8.11 | 8.37 |
| 09/15/2020 | 8.44 | 8.59 | 8.24 | 8.41 |
| 09/16/2020 | 8.34 | 8.54 | 8.1 | 8.45 |
| 09/17/2020 | 8.5 | 9.02 | 8.5 | 8.77 |
| 09/20/2020 | 8.82 | 8.97 | 8.38 | 8.38 |
| 09/21/2020 | 8.39 | 8.47 | 7.75 | 8.02 |
| 09/22/2020 | 8.07 | 8.15 | 7.86 | 7.94 |
| 09/23/2020 | 7.94 | 8.08 | 7.85 | 7.92 |
| 09/24/2020 | 8.02 | 8.71 | 7.91 | 8.71 |
| 09/27/2020 | 9.22 | 9.35 | 8.92 | 9.2 |
| 09/28/2020 | 9.21 | 10.12 | 8.98 | 10.12 |
| 09/29/2020 | 10.8 | 11.13 | 10.4 | 10.75 |
| 09/30/2020 | 10.75 | 11.25 | 9.76 | 10.49 |
| 10/01/2020 | 9.8 | 10.31 | 9.7 | 10.03 |
| 10/04/2020 | 10.13 | 10.2 | 10.03 | 10.09 |
| 10/05/2020 | 10.09 | 10.76 | 10.09 | 10.53 |
| 10/06/2020 | 10.6 | 10.67 | 10.35 | 10.4 |
| 10/07/2020 | 10.5 | 10.55 | 10.23 | 10.35 |
| 10/08/2020 | 10.46 | 10.46 | 10.28 | 10.3 |
| 10/11/2020 | 10.3 | 10.49 | 10.2 | 10.38 |
| 10/12/2020 | 10.5 | 11.3 | 10.21 | 11.14 |
| 10/13/2020 | 11.17 | 11.23 | 10.65 | 11.2 |
| 10/14/2020 | 11.36 | 12.05 | 11.25 | 11.85 |
| 10/15/2020 | 11.83 | 12.17 | 11.51 | 12.02 |
| 10/18/2020 | 12.03 | 12.99 | 12.03 | 12.95 |
| 10/19/2020 | 13 | 14.24 | 12.5 | 14.13 |
| 10/20/2020 | 14.08 | 14.7 | 13.3 | 14.25 |
| 10/21/2020 | 14.25 | 15.67 | 14 | 15.67 |
| 10/22/2020 | 16 | 16.75 | 15.4 | 16.05 |
| 10/25/2020 | 16.04 | 16.37 | 14.45 | 14.6 |
| 10/26/2020 | 14.05 | 15.5 | 13.59 | 14.95 |
| 10/27/2020 | 14.95 | 16.02 | 14.71 | 16.02 |
| 10/29/2020 | 16.07 | 17 | 15.75 | 16.76 |
| 11/01/2020 | 16.8 | 18 | 16.8 | 17.8 |
| 11/02/2020 | 18 | 19.11 | 16.02 | 16.02 |
| 11/03/2020 | 15.23 | 17.26 | 14.52 | 15.71 |
| 11/04/2020 | 15.9 | 16.04 | 14.55 | 15.1 |
| 11/05/2020 | 15.3 | 15.3 | 14.54 | 15.05 |
| 11/08/2020 | 15.05 | 15.42 | 14.98 | 15.07 |
| 11/09/2020 | 15.07 | 15.63 | 14.83 | 15.33 |
| 11/10/2020 | 15.33 | 15.39 | 14.85 | 14.95 |
| 11/11/2020 | 14.95 | 15.1 | 14.75 | 14.97 |
| 11/12/2020 | 15.04 | 15.06 | 14.85 | 15 |
| 11/15/2020 | 15 | 15.35 | 14.91 | 15.15 |
| 11/16/2020 | 15.1 | 15.24 | 14.99 | 15.2 |
| 11/17/2020 | 15.2 | 16 | 15.14 | 15.74 |
| 11/18/2020 | 15.84 | 16.7 | 15.76 | 16.02 |
| 11/19/2020 | 16.19 | 16.29 | 15.89 | 16.19 |
| 11/22/2020 | 16.18 | 16.41 | 16.07 | 16.26 |
| 11/23/2020 | 16.24 | 16.32 | 15.88 | 16.04 |
| 11/24/2020 | 16.04 | 16.33 | 15.54 | 16.05 |
| 11/25/2020 | 16.11 | 16.19 | 15.9 | 16 |
| 11/26/2020 | 16.09 | 16.17 | 15.88 | 16 |
| 11/29/2020 | 15.96 | 16 | 15.68 | 15.69 |
| 11/30/2020 | 15.9 | 16.79 | 15.76 | 16.3 |
| 12/01/2020 | 16.3 | 17 | 16.2 | 16.44 |
| 12/02/2020 | 16.45 | 16.78 | 16.44 | 16.75 |
| 12/03/2020 | 16.76 | 17.7 | 16.76 | 17.4 |
| 12/06/2020 | 17.41 | 17.59 | 17.06 | 17.22 |
| 12/07/2020 | 17.28 | 17.35 | 17.02 | 17.11 |
| 12/08/2020 | 17.24 | 17.39 | 17.05 | 17.28 |
| 12/09/2020 | 17.3 | 18.86 | 17.28 | 18.15 |
| 12/10/2020 | 18.16 | 18.31 | 17.68 | 18.01 |
| 12/13/2020 | 18.01 | 18.39 | 17.83 | 18.03 |
| 12/14/2020 | 18.05 | 19.83 | 17.97 | 19.83 |
| 12/15/2020 | 19.5 | 20.6 | 19.25 | 20.36 |
| 12/16/2020 | 20.36 | 20.5 | 19.16 | 19.49 |
| 12/17/2020 | 19.55 | 20.2 | 19.5 | 19.52 |
| 12/20/2020 | 18 | 18.8 | 17.57 | 18.63 |
| 12/21/2020 | 18.44 | 20.4 | 18.44 | 20.18 |
| 12/22/2020 | 20.2 | 20.6 | 19.88 | 20.02 |
| 12/23/2020 | 20.02 | 20.2 | 19.92 | 20.02 |
| 12/24/2020 | 20.02 | 20.1 | 19.89 | 19.93 |
| 12/27/2020 | 19.95 | 20.1 | 19.87 | 19.94 |
| 12/28/2020 | 19.94 | 20.24 | 19.76 | 19.89 |
| 12/29/2020 | 19.88 | 19.88 | 19.41 | 19.67 |
| 12/30/2020 | 19.2 | 19.53 | 18.68 | 18.95 |