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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 18.4985
CLOSE 18.4128
Low
LOW 10.15
High
HIGH 34.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 17.28 | 17.98 | 17.28 | 17.8 |
| 01/02/2023 | 17.88 | 17.91 | 16.92 | 17.02 |
| 01/03/2023 | 17.27 | 17.66 | 16.84 | 17.2 |
| 01/04/2023 | 17.2 | 17.37 | 15.51 | 15.51 |
| 01/05/2023 | 15.4 | 16.1 | 14.35 | 15.75 |
| 01/08/2023 | 15.75 | 16.14 | 15 | 15.24 |
| 01/09/2023 | 15.24 | 15.26 | 14.5 | 14.61 |
| 01/10/2023 | 14.61 | 14.7 | 13.15 | 13.15 |
| 01/11/2023 | 13.15 | 13.55 | 12.35 | 13.13 |
| 01/12/2023 | 13.17 | 13.64 | 13.05 | 13.36 |
| 01/15/2023 | 13.45 | 13.8 | 13.24 | 13.7 |
| 01/16/2023 | 13.95 | 14.75 | 13.64 | 14.47 |
| 01/17/2023 | 14.57 | 14.68 | 14.16 | 14.18 |
| 01/18/2023 | 14.3 | 14.59 | 13.98 | 14.1 |
| 01/19/2023 | 14.09 | 14.52 | 14.09 | 14.26 |
| 01/22/2023 | 14.26 | 15.1 | 14.23 | 14.84 |
| 01/23/2023 | 15.84 | 15.84 | 14.45 | 14.64 |
| 01/24/2023 | 14.8 | 14.98 | 13.74 | 14.11 |
| 01/25/2023 | 14.03 | 14.55 | 13.95 | 14.25 |
| 01/26/2023 | 14.5 | 14.5 | 13.25 | 13.7 |
| 01/29/2023 | 15.07 | 15.07 | 15.07 | 15.07 |
| 01/30/2023 | 16.57 | 16.57 | 15.86 | 16.57 |
| 01/31/2023 | 17.01 | 18.17 | 15.22 | 15.22 |
| 02/01/2023 | 15.28 | 15.46 | 13.7 | 14.28 |
| 02/02/2023 | 14.31 | 15.45 | 13.84 | 14.95 |
| 02/05/2023 | 14.27 | 14.73 | 13.83 | 14.27 |
| 02/06/2023 | 13.95 | 13.95 | 12.85 | 12.85 |
| 02/14/2023 | 12.8 | 14.06 | 12.8 | 14.04 |
| 02/15/2023 | 14.04 | 14.7 | 12.72 | 12.72 |
| 02/16/2023 | 12.69 | 12.69 | 12.06 | 12.36 |
| 02/19/2023 | 12.5 | 13.31 | 12.39 | 12.98 |
| 02/20/2023 | 12.73 | 13.2 | 12.59 | 12.74 |
| 02/21/2023 | 12.75 | 12.83 | 12.41 | 12.41 |
| 02/22/2023 | 12.47 | 12.66 | 12.3 | 12.4 |
| 02/23/2023 | 12.4 | 12.66 | 12.29 | 12.41 |
| 02/26/2023 | 12.41 | 12.59 | 12.25 | 12.47 |
| 02/27/2023 | 12.5 | 12.96 | 12.45 | 12.7 |
| 02/28/2023 | 12.75 | 13.68 | 12.7 | 13.39 |
| 03/01/2023 | 13.38 | 14.1 | 13.25 | 13.53 |
| 03/02/2023 | 13.2 | 13.53 | 12.73 | 13.2 |
| 03/05/2023 | 13.3 | 14.52 | 13.28 | 14.28 |
| 03/06/2023 | 14.39 | 15.7 | 14.39 | 15.7 |
| 03/07/2023 | 16.01 | 17.07 | 15.21 | 16.08 |
| 03/08/2023 | 16.08 | 16.08 | 15.28 | 15.55 |
| 03/09/2023 | 15.53 | 16.21 | 14.76 | 15.89 |
| 03/12/2023 | 16 | 17.12 | 15.95 | 16.01 |
| 03/13/2023 | 16.01 | 16.6 | 15.21 | 15.83 |
| 03/14/2023 | 15.84 | 17.14 | 15.41 | 16.54 |
| 03/15/2023 | 16.52 | 16.78 | 16.12 | 16.23 |
| 03/16/2023 | 16.38 | 16.45 | 15.76 | 15.82 |
| 03/19/2023 | 15.37 | 15.79 | 14.61 | 14.61 |
| 03/20/2023 | 14.54 | 15.02 | 14.09 | 14.5 |
| 03/21/2023 | 14.8 | 14.8 | 14.35 | 14.43 |
| 03/22/2023 | 14.43 | 14.62 | 14.3 | 14.4 |
| 03/23/2023 | 14.4 | 14.8 | 14.23 | 14.34 |
| 03/26/2023 | 14.5 | 14.8 | 14.2 | 14.2 |
| 03/27/2023 | 14.22 | 14.25 | 13.39 | 13.39 |
| 03/28/2023 | 13.42 | 13.69 | 13.08 | 13.49 |
| 03/29/2023 | 13.6 | 13.9 | 13.45 | 13.6 |
| 03/30/2023 | 13.73 | 14.25 | 13.25 | 13.3 |
| 04/02/2023 | 13.42 | 13.52 | 12.98 | 13.34 |
| 04/03/2023 | 13.39 | 13.83 | 13.28 | 13.71 |
| 04/04/2023 | 13.8 | 13.98 | 13.53 | 13.55 |
| 04/05/2023 | 13.55 | 13.84 | 13.42 | 13.48 |
| 04/06/2023 | 13.45 | 13.6 | 13.37 | 13.48 |
| 04/09/2023 | 13.53 | 13.87 | 13.5 | 13.86 |
| 04/10/2023 | 13.88 | 14 | 13.7 | 13.79 |
| 04/11/2023 | 13.83 | 14.37 | 13.8 | 14.08 |
| 04/12/2023 | 14.08 | 14.35 | 13.99 | 14.06 |
| 04/13/2023 | 14.08 | 14.24 | 13.66 | 13.67 |
| 04/16/2023 | 13.66 | 13.81 | 13.53 | 13.66 |
| 04/17/2023 | 13.61 | 13.77 | 13.42 | 13.43 |
| 04/18/2023 | 13.48 | 13.67 | 13.33 | 13.64 |
| 04/19/2023 | 13.63 | 14.06 | 13.6 | 13.8 |
| 04/23/2023 | 13.92 | 14.1 | 13.8 | 13.87 |
| 04/24/2023 | 13.98 | 14.1 | 13.42 | 13.42 |
| 04/25/2023 | 13.46 | 13.46 | 12.63 | 12.63 |
| 04/26/2023 | 12.63 | 12.86 | 12.55 | 12.68 |
| 04/27/2023 | 12.69 | 12.8 | 11.7 | 12.09 |
| 05/01/2023 | 12.09 | 12.1 | 11.48 | 11.48 |
| 05/02/2023 | 11.49 | 11.52 | 10.41 | 10.78 |
| 05/03/2023 | 10.84 | 11.38 | 10.76 | 11 |
| 05/04/2023 | 11.1 | 11.13 | 10.75 | 10.87 |
| 05/07/2023 | 11 | 11.42 | 10.79 | 11.25 |
| 05/08/2023 | 11.21 | 11.54 | 10.86 | 10.86 |
| 05/09/2023 | 10.98 | 11.25 | 10.72 | 11.01 |
| 05/10/2023 | 11.05 | 11.88 | 11 | 11.71 |
| 05/11/2023 | 11.73 | 11.87 | 11.17 | 11.27 |
| 05/14/2023 | 10.4 | 10.97 | 10.15 | 10.54 |
| 05/15/2023 | 10.54 | 10.89 | 10.5 | 10.77 |
| 05/16/2023 | 10.78 | 11.25 | 10.78 | 11.19 |
| 05/17/2023 | 11.23 | 11.3 | 10.76 | 10.79 |
| 05/21/2023 | 10.8 | 10.94 | 10.35 | 10.43 |
| 05/22/2023 | 10.45 | 11 | 10.39 | 10.76 |
| 05/23/2023 | 10.8 | 11.14 | 10.65 | 10.65 |
| 05/24/2023 | 10.66 | 10.99 | 10.66 | 10.7 |
| 05/25/2023 | 10.67 | 11.12 | 10.66 | 10.94 |
| 05/28/2023 | 10.99 | 11.43 | 10.99 | 11.36 |
| 05/29/2023 | 11.43 | 11.92 | 11.43 | 11.73 |
| 05/30/2023 | 11.77 | 12.01 | 11.61 | 11.78 |
| 05/31/2023 | 11.89 | 12.41 | 11.84 | 12.14 |
| 06/01/2023 | 12.32 | 12.56 | 12.2 | 12.29 |
| 06/04/2023 | 12.78 | 12.97 | 12.54 | 12.65 |
| 06/05/2023 | 12.72 | 12.77 | 12.35 | 12.58 |
| 06/06/2023 | 12.69 | 12.88 | 12.61 | 12.63 |
| 06/07/2023 | 12.62 | 12.75 | 12.4 | 12.48 |
| 06/08/2023 | 12.62 | 12.65 | 12.43 | 12.59 |
| 06/11/2023 | 12.64 | 13.2 | 12.61 | 12.9 |
| 06/12/2023 | 12.99 | 13.2 | 12.54 | 12.6 |
| 06/13/2023 | 12.69 | 12.72 | 12.32 | 12.33 |
| 06/14/2023 | 12.42 | 12.79 | 12.4 | 12.78 |
| 06/15/2023 | 12.69 | 12.95 | 12.46 | 12.51 |
| 06/18/2023 | 12.5 | 12.51 | 11.91 | 11.91 |
| 06/19/2023 | 11.91 | 11.97 | 11.66 | 11.74 |
| 06/20/2023 | 11.81 | 11.93 | 11.49 | 11.57 |
| 06/21/2023 | 11.57 | 11.95 | 11.38 | 11.84 |
| 06/22/2023 | 11.91 | 12.45 | 11.91 | 12.36 |
| 06/25/2023 | 12.48 | 12.9 | 12.47 | 12.68 |
| 06/26/2023 | 12.69 | 12.89 | 12.62 | 12.8 |
| 07/02/2023 | 12.96 | 13.9 | 12.96 | 13.56 |
| 07/03/2023 | 13.56 | 14.91 | 13.4 | 14.91 |
| 07/04/2023 | 15.28 | 16.15 | 14.96 | 15.88 |
| 07/05/2023 | 15.93 | 16.03 | 15.18 | 15.36 |
| 07/06/2023 | 15.46 | 15.57 | 15 | 15.16 |
| 07/09/2023 | 15.17 | 15.59 | 14.98 | 15.06 |
| 07/10/2023 | 15.18 | 15.55 | 14.88 | 15.46 |
| 07/11/2023 | 15.44 | 15.7 | 15.07 | 15.45 |
| 07/12/2023 | 15.49 | 16.8 | 15.24 | 16.23 |
| 07/13/2023 | 16.22 | 17.17 | 16 | 16.45 |
| 07/16/2023 | 16.5 | 16.99 | 16.25 | 16.61 |
| 07/17/2023 | 16.86 | 17.63 | 16.23 | 16.23 |
| 07/18/2023 | 16.23 | 16.75 | 15.65 | 16.48 |
| 07/19/2023 | 16.49 | 16.67 | 16.02 | 16.35 |
| 07/20/2023 | 16.49 | 16.5 | 16.04 | 16.05 |
| 07/23/2023 | 16.11 | 16.85 | 16.11 | 16.65 |
| 07/24/2023 | 16.72 | 16.94 | 16.08 | 16.1 |
| 07/25/2023 | 16.12 | 16.7 | 16.11 | 16.4 |
| 07/26/2023 | 16.7 | 17.29 | 16.56 | 16.96 |
| 07/27/2023 | 17.01 | 17.5 | 16.87 | 16.87 |
| 07/30/2023 | 18.25 | 18.55 | 18.05 | 18.55 |
| 07/31/2023 | 18.69 | 19.92 | 18.22 | 19.5 |
| 08/01/2023 | 19.5 | 19.61 | 18.53 | 18.53 |
| 08/02/2023 | 18.56 | 19.89 | 18.55 | 19.6 |
| 08/03/2023 | 19.67 | 19.88 | 18.99 | 19.23 |
| 08/06/2023 | 19.34 | 20.28 | 19.33 | 20.16 |
| 08/07/2023 | 20.28 | 20.44 | 19.6 | 20.06 |
| 08/08/2023 | 20.08 | 22.06 | 20.08 | 22.06 |
| 08/09/2023 | 22.4 | 22.88 | 20.34 | 20.34 |
| 08/10/2023 | 20.34 | 21.2 | 19.5 | 21.14 |
| 08/13/2023 | 21.18 | 21.78 | 20.14 | 20.36 |
| 08/14/2023 | 20.38 | 20.48 | 19.4 | 19.83 |
| 08/15/2023 | 19.83 | 20.16 | 19.39 | 19.46 |
| 08/16/2023 | 19.41 | 20.4 | 19.39 | 20.02 |
| 08/17/2023 | 20.2 | 20.44 | 19.2 | 19.2 |
| 08/20/2023 | 19.17 | 19.55 | 18.6 | 19.13 |
| 08/21/2023 | 19.24 | 20.2 | 19 | 19.8 |
| 08/22/2023 | 19.96 | 20.62 | 19.56 | 19.56 |
| 08/23/2023 | 19.5 | 20.94 | 19.5 | 20.1 |
| 08/24/2023 | 20.1 | 20.5 | 18.87 | 19.61 |
| 08/27/2023 | 21.5 | 21.56 | 21.02 | 21.56 |
| 08/28/2023 | 22.16 | 23.7 | 21.74 | 23.7 |
| 08/30/2023 | 25 | 26.06 | 24.06 | 24.68 |
| 08/31/2023 | 25.1 | 27.14 | 24.78 | 27.14 |
| 09/03/2023 | 28.5 | 29.84 | 26.1 | 26.1 |
| 09/04/2023 | 26.1 | 28.7 | 26.02 | 28.7 |
| 09/05/2023 | 30.14 | 31.56 | 29.52 | 31.56 |
| 09/06/2023 | 32.88 | 34.7 | 31.7 | 32.36 |
| 09/07/2023 | 32.38 | 33.84 | 31.06 | 31.4 |
| 09/10/2023 | 31.5 | 31.7 | 28.9 | 29.22 |
| 09/11/2023 | 28 | 31.98 | 27.5 | 28.82 |
| 09/12/2023 | 28.8 | 29.7 | 27.2 | 27.66 |
| 09/13/2023 | 27.7 | 29.9 | 26.5 | 29.78 |
| 09/14/2023 | 29.78 | 30.14 | 28.3 | 28.44 |
| 09/17/2023 | 28.44 | 28.44 | 25.8 | 26.52 |
| 09/18/2023 | 26.3 | 28.66 | 25 | 26.94 |
| 09/19/2023 | 26.94 | 27.78 | 25.6 | 26.14 |
| 09/20/2023 | 25.5 | 28 | 25.3 | 28 |
| 09/21/2023 | 28.36 | 29 | 27.24 | 28.1 |
| 09/24/2023 | 28.1 | 29.1 | 27.54 | 28.3 |
| 09/25/2023 | 28.3 | 31.12 | 27.76 | 30 |
| 09/26/2023 | 30 | 30.18 | 28.66 | 29.08 |
| 09/27/2023 | 29.08 | 30 | 27.9 | 28.18 |
| 09/28/2023 | 28.34 | 28.84 | 27.76 | 28.2 |
| 10/01/2023 | 28.2 | 29.44 | 28.04 | 28.5 |
| 10/02/2023 | 28.5 | 28.5 | 27.08 | 28.1 |
| 10/03/2023 | 28.1 | 28.1 | 27 | 27 |
| 10/04/2023 | 27 | 27.68 | 26.2 | 27.4 |
| 10/05/2023 | 27.4 | 28.24 | 27 | 27.1 |
| 10/08/2023 | 26.1 | 26.86 | 25.1 | 25.46 |
| 10/09/2023 | 25.5 | 27.62 | 25.5 | 27.38 |
| 10/10/2023 | 28.44 | 29.98 | 27.44 | 29.3 |
| 10/11/2023 | 29.3 | 30.22 | 27 | 29.7 |
| 10/12/2023 | 29.62 | 29.62 | 27.68 | 28.5 |
| 10/15/2023 | 28.92 | 29.5 | 26.64 | 26.64 |
| 10/16/2023 | 26.7 | 27.46 | 25.5 | 26.8 |
| 10/17/2023 | 26.3 | 26.4 | 24.96 | 24.96 |
| 10/18/2023 | 25.1 | 25.8 | 23.94 | 23.94 |
| 10/19/2023 | 23.96 | 24.76 | 23.2 | 23.78 |
| 10/22/2023 | 24 | 24.7 | 23.22 | 24.36 |
| 10/23/2023 | 24.36 | 25.68 | 24.34 | 25.5 |
| 10/24/2023 | 25.56 | 25.96 | 22.96 | 22.96 |
| 10/25/2023 | 22.96 | 23.88 | 22.04 | 23.22 |
| 10/26/2023 | 23.22 | 23.68 | 22.52 | 23.2 |
| 10/29/2023 | 25.4 | 25.52 | 24.98 | 25.52 |
| 10/30/2023 | 28.06 | 28.06 | 27.7 | 28.06 |
| 10/31/2023 | 28.98 | 29.24 | 25.26 | 25.26 |
| 11/01/2023 | 25.2 | 26.18 | 24.54 | 25 |
| 11/02/2023 | 25 | 27 | 24.52 | 25.42 |
| 11/05/2023 | 26.76 | 26.9 | 25.48 | 25.58 |
| 11/06/2023 | 25.58 | 26.48 | 25.4 | 25.84 |
| 11/07/2023 | 25.98 | 26.36 | 25.2 | 25.32 |
| 11/08/2023 | 25.24 | 25.24 | 24.48 | 24.88 |
| 11/09/2023 | 24.88 | 25.32 | 24.7 | 24.96 |
| 11/12/2023 | 25.32 | 25.94 | 23.6 | 23.68 |
| 11/13/2023 | 23.68 | 24.28 | 23 | 23.58 |
| 11/14/2023 | 23.62 | 24.8 | 23.24 | 23.66 |
| 11/15/2023 | 23.66 | 24.32 | 23.56 | 24 |
| 11/16/2023 | 23.9 | 24.62 | 23.6 | 24.12 |
| 11/19/2023 | 24.12 | 24.88 | 24.08 | 24.68 |
| 11/20/2023 | 24.76 | 25.4 | 24.38 | 25 |
| 11/21/2023 | 25 | 25 | 24.28 | 24.28 |
| 11/22/2023 | 24.28 | 25.14 | 24.28 | 24.44 |
| 11/23/2023 | 24.44 | 26.24 | 24.32 | 24.96 |
| 11/26/2023 | 24.96 | 27 | 24.96 | 26.26 |
| 11/27/2023 | 26.26 | 26.36 | 25.28 | 25.54 |
| 11/28/2023 | 25.66 | 25.7 | 24.48 | 24.9 |
| 11/29/2023 | 24.9 | 25.26 | 24.44 | 24.44 |
| 11/30/2023 | 24.88 | 25.42 | 23.82 | 24.5 |
| 12/03/2023 | 24.5 | 24.78 | 23.74 | 23.92 |
| 12/04/2023 | 23.98 | 25.06 | 23.84 | 24.34 |
| 12/05/2023 | 24.12 | 24.56 | 23 | 23.32 |
| 12/06/2023 | 23.34 | 23.5 | 22.76 | 23.14 |
| 12/07/2023 | 23.16 | 23.72 | 23 | 23.1 |
| 12/10/2023 | 23.12 | 23.24 | 22.22 | 22.24 |
| 12/11/2023 | 22.1 | 22.82 | 21.08 | 22.42 |
| 12/12/2023 | 22.1 | 22.34 | 21.4 | 21.4 |
| 12/13/2023 | 21.98 | 22.22 | 21.1 | 22.02 |
| 12/14/2023 | 22.02 | 22.74 | 22.02 | 22.58 |
| 12/17/2023 | 22.52 | 22.64 | 21.48 | 21.48 |
| 12/18/2023 | 21.48 | 21.92 | 20.46 | 21.6 |
| 12/19/2023 | 21.6 | 23.76 | 21.6 | 23.76 |
| 12/20/2023 | 23.76 | 24.4 | 22.12 | 22.86 |
| 12/21/2023 | 22.86 | 23.68 | 22.12 | 22.14 |
| 12/24/2023 | 22.14 | 22.66 | 20.82 | 21.16 |
| 12/25/2023 | 21.16 | 22.5 | 20.58 | 20.8 |
| 12/26/2023 | 20.8 | 21.18 | 20.04 | 20.5 |
| 12/27/2023 | 20.3 | 21.5 | 20.3 | 21.02 |
| 12/28/2023 | 21.02 | 23.12 | 20.9 | 22.6 |