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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 52.8407
CLOSE 52.6976
Low
LOW 27.2
High
HIGH 105.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 40.58 | 40.84 | 38.44 | 38.66 |
| 01/02/2025 | 38.76 | 39.96 | 38.22 | 38.38 |
| 01/05/2025 | 38.38 | 39.7 | 38.22 | 38.6 |
| 01/06/2025 | 38.98 | 39.8 | 38.24 | 38.66 |
| 01/07/2025 | 38.3 | 40.28 | 37.98 | 38.1 |
| 01/08/2025 | 38.16 | 40.9 | 37.76 | 40.06 |
| 01/09/2025 | 40.12 | 40.8 | 38.62 | 38.8 |
| 01/12/2025 | 39.64 | 40.28 | 38.42 | 38.64 |
| 01/13/2025 | 38.94 | 39.4 | 37.64 | 37.64 |
| 01/14/2025 | 37.48 | 41.2 | 36.42 | 39.42 |
| 01/15/2025 | 43.22 | 43.22 | 40.72 | 41.18 |
| 01/16/2025 | 42.88 | 44.98 | 41 | 42.74 |
| 01/19/2025 | 42.5 | 43.66 | 41.6 | 41.6 |
| 01/20/2025 | 41.58 | 41.8 | 40.02 | 40.18 |
| 01/21/2025 | 40.66 | 42.22 | 39.52 | 42 |
| 01/22/2025 | 42.02 | 42.76 | 41.5 | 41.68 |
| 01/23/2025 | 41.76 | 43.42 | 40.96 | 43.38 |
| 01/26/2025 | 43.38 | 43.48 | 42.08 | 42.1 |
| 01/27/2025 | 42.36 | 42.36 | 41.04 | 41.04 |
| 01/28/2025 | 41.7 | 43.24 | 40.44 | 40.52 |
| 01/29/2025 | 41 | 41.38 | 39.28 | 40.76 |
| 01/30/2025 | 40.82 | 43.78 | 39.7 | 41.72 |
| 02/02/2025 | 41.9 | 42.58 | 39.72 | 39.82 |
| 02/03/2025 | 42.16 | 42.5 | 40.08 | 40.16 |
| 02/04/2025 | 40.5 | 40.54 | 38.7 | 39.24 |
| 02/05/2025 | 39.36 | 40.34 | 38.9 | 39.54 |
| 02/06/2025 | 39.52 | 39.98 | 39.34 | 39.52 |
| 02/09/2025 | 39.68 | 39.94 | 38.44 | 38.46 |
| 02/10/2025 | 38.54 | 38.9 | 37.3 | 37.64 |
| 02/11/2025 | 37.48 | 37.84 | 36.4 | 36.4 |
| 02/12/2025 | 36.44 | 38.8 | 36.02 | 37.5 |
| 02/13/2025 | 37 | 37.88 | 36.94 | 37.02 |
| 02/16/2025 | 36.74 | 37.84 | 36.74 | 36.94 |
| 02/17/2025 | 37.08 | 39.24 | 36.44 | 38.2 |
| 02/18/2025 | 38.38 | 38.9 | 36.96 | 37.02 |
| 02/19/2025 | 37.12 | 37.88 | 36.6 | 36.94 |
| 02/20/2025 | 36.94 | 37.34 | 35.4 | 35.76 |
| 02/23/2025 | 35.2 | 36.4 | 35.1 | 35.1 |
| 02/24/2025 | 35.68 | 35.76 | 34.1 | 34.32 |
| 02/25/2025 | 35.76 | 37.4 | 35.5 | 35.9 |
| 02/26/2025 | 35.8 | 35.84 | 34.04 | 34.84 |
| 02/27/2025 | 35 | 35.16 | 34.2 | 34.26 |
| 03/02/2025 | 35 | 35.02 | 33.98 | 34.54 |
| 03/03/2025 | 34 | 34.7 | 33.6 | 33.94 |
| 03/04/2025 | 33.5 | 34.34 | 33.5 | 34.06 |
| 03/05/2025 | 34.2 | 34.6 | 33.92 | 34.3 |
| 03/06/2025 | 34.34 | 35.5 | 33.94 | 35.24 |
| 03/09/2025 | 35.6 | 36.98 | 35.26 | 36.6 |
| 03/10/2025 | 36.64 | 37.82 | 35.4 | 36.42 |
| 03/11/2025 | 36.8 | 37.84 | 36.36 | 37.26 |
| 03/12/2025 | 37.26 | 39.14 | 37.18 | 38.54 |
| 03/13/2025 | 38.58 | 39.18 | 38.12 | 38.3 |
| 03/16/2025 | 38.3 | 40.26 | 38.18 | 39.36 |
| 03/17/2025 | 40.96 | 42.76 | 40.5 | 41.54 |
| 03/18/2025 | 37.44 | 40.96 | 37.4 | 37.4 |
| 03/19/2025 | 37.36 | 39.3 | 36.58 | 37.52 |
| 03/20/2025 | 37.56 | 37.8 | 33.78 | 34.32 |
| 03/23/2025 | 35.46 | 36.12 | 32.4 | 34.62 |
| 03/24/2025 | 35.1 | 36.1 | 34.62 | 35.4 |
| 03/25/2025 | 35.34 | 35.76 | 34.2 | 34.66 |
| 03/26/2025 | 34.66 | 35.44 | 33.82 | 33.9 |
| 03/27/2025 | 34.2 | 34.5 | 33.26 | 34.26 |
| 04/01/2025 | 33.82 | 33.98 | 33.08 | 33.16 |
| 04/02/2025 | 33.16 | 33.6 | 32.12 | 32.72 |
| 04/03/2025 | 32.72 | 33.78 | 32.38 | 33.26 |
| 04/06/2025 | 32.04 | 32.8 | 31.64 | 32.48 |
| 04/07/2025 | 32.8 | 34.72 | 32.6 | 34 |
| 04/08/2025 | 33.96 | 33.96 | 32.7 | 32.8 |
| 04/09/2025 | 33.64 | 34 | 32.78 | 32.9 |
| 04/10/2025 | 32.9 | 33.1 | 32.28 | 32.44 |
| 04/13/2025 | 32.54 | 33 | 32.32 | 32.32 |
| 04/14/2025 | 32.58 | 32.6 | 31.94 | 31.98 |
| 04/15/2025 | 31.98 | 32 | 29.32 | 30.82 |
| 04/16/2025 | 30.86 | 31.5 | 30.56 | 30.72 |
| 04/17/2025 | 30.84 | 31.04 | 30.1 | 30.2 |
| 04/20/2025 | 30.3 | 30.92 | 29.52 | 30.6 |
| 04/21/2025 | 30.4 | 30.78 | 29.96 | 30 |
| 04/23/2025 | 30 | 31.3 | 29.92 | 30.8 |
| 04/24/2025 | 30.92 | 31.98 | 30.82 | 31 |
| 04/27/2025 | 31.16 | 31.68 | 29.96 | 30.04 |
| 04/28/2025 | 30.04 | 30.8 | 29.72 | 30.02 |
| 04/29/2025 | 28.14 | 29.32 | 27.86 | 28.02 |
| 05/01/2025 | 27.82 | 28.22 | 27.2 | 27.28 |
| 05/04/2025 | 27.48 | 30 | 27.32 | 30 |
| 05/05/2025 | 31.6 | 33 | 31.04 | 33 |
| 05/06/2025 | 35 | 36.3 | 34.68 | 36.3 |
| 05/07/2025 | 38.2 | 39.54 | 33.6 | 33.82 |
| 05/08/2025 | 33.86 | 37.2 | 33.36 | 34.58 |
| 05/11/2025 | 35 | 36.56 | 34.18 | 34.32 |
| 05/12/2025 | 34.32 | 34.64 | 33.1 | 33.1 |
| 05/13/2025 | 32.96 | 34.02 | 32.7 | 32.72 |
| 05/14/2025 | 32.34 | 33.12 | 31.98 | 31.98 |
| 05/15/2025 | 32 | 32.5 | 31.86 | 32.24 |
| 05/19/2025 | 32.24 | 32.5 | 31.46 | 31.76 |
| 05/20/2025 | 31.88 | 31.98 | 31.14 | 31.14 |
| 05/21/2025 | 31.3 | 32.78 | 31.1 | 31.26 |
| 05/22/2025 | 31.26 | 31.44 | 30.7 | 30.74 |
| 05/25/2025 | 30.96 | 33.8 | 30.94 | 33.8 |
| 05/26/2025 | 35.48 | 36.5 | 33.3 | 33.98 |
| 05/27/2025 | 33.6 | 34.86 | 32.32 | 32.32 |
| 05/28/2025 | 32.5 | 35.54 | 32.5 | 33.24 |
| 05/29/2025 | 33.36 | 33.68 | 32.02 | 32.32 |
| 06/01/2025 | 32.3 | 32.56 | 31.2 | 31.28 |
| 06/02/2025 | 31.4 | 32.68 | 30.94 | 31.86 |
| 06/03/2025 | 33.5 | 35.04 | 33.26 | 35.04 |
| 06/04/2025 | 35.04 | 36.82 | 34.04 | 35.22 |
| 06/09/2025 | 36.46 | 36.9 | 34.7 | 35.18 |
| 06/10/2025 | 35.64 | 36.72 | 35.2 | 35.34 |
| 06/11/2025 | 35.28 | 35.28 | 33.8 | 34 |
| 06/12/2025 | 32.22 | 33.4 | 31.7 | 33.26 |
| 06/15/2025 | 33.2 | 34.18 | 32.76 | 33.56 |
| 06/16/2025 | 34.9 | 35.6 | 34.16 | 34.26 |
| 06/17/2025 | 34 | 37.68 | 33 | 37.36 |
| 06/18/2025 | 37.42 | 37.76 | 35.56 | 35.56 |
| 06/19/2025 | 35.7 | 36.3 | 34.76 | 34.9 |
| 06/22/2025 | 34.52 | 36.08 | 33.96 | 35.32 |
| 06/23/2025 | 36.32 | 37.56 | 35.9 | 36.78 |
| 06/24/2025 | 36.6 | 37.26 | 36.16 | 36.4 |
| 06/25/2025 | 36.4 | 36.64 | 36.02 | 36.02 |
| 06/26/2025 | 36.02 | 36.2 | 34.54 | 35.04 |
| 06/29/2025 | 35.24 | 36.58 | 35 | 36.56 |
| 06/30/2025 | 36.58 | 37.08 | 36.16 | 36.6 |
| 07/01/2025 | 36.98 | 37.1 | 35.9 | 36.6 |
| 07/02/2025 | 36.6 | 37.14 | 35.98 | 35.98 |
| 07/03/2025 | 36.1 | 36.12 | 34.92 | 35 |
| 07/06/2025 | 34.72 | 34.8 | 33.94 | 34.04 |
| 07/07/2025 | 34.12 | 34.36 | 33.7 | 33.98 |
| 07/08/2025 | 33.98 | 34.42 | 33.74 | 34.4 |
| 07/09/2025 | 35 | 35 | 34.42 | 34.44 |
| 07/10/2025 | 34.44 | 34.96 | 34.12 | 34.42 |
| 07/13/2025 | 34.6 | 35.12 | 34.46 | 34.48 |
| 07/15/2025 | 34.5 | 35.74 | 34.16 | 35.02 |
| 07/16/2025 | 35.22 | 35.96 | 35.14 | 35.74 |
| 07/17/2025 | 35.76 | 36.02 | 35.34 | 35.76 |
| 07/20/2025 | 35.82 | 36.32 | 35.82 | 36.24 |
| 07/21/2025 | 36.4 | 36.48 | 35.74 | 36.06 |
| 07/22/2025 | 36.1 | 38.5 | 36.1 | 37.04 |
| 07/23/2025 | 37.3 | 40.16 | 37.06 | 39.1 |
| 07/24/2025 | 39.3 | 41.8 | 39.1 | 40.46 |
| 07/27/2025 | 41 | 41.2 | 39.12 | 39.58 |
| 07/28/2025 | 39.6 | 39.98 | 39.02 | 39.04 |
| 07/29/2025 | 39.9 | 41.7 | 39.86 | 41.08 |
| 07/30/2025 | 41.08 | 42.36 | 40.84 | 42.16 |
| 07/31/2025 | 42.14 | 42.64 | 41.7 | 42.1 |
| 08/03/2025 | 43.74 | 44.8 | 42.74 | 44.3 |
| 08/04/2025 | 44.4 | 45.4 | 43.86 | 45.02 |
| 08/05/2025 | 45.02 | 45.44 | 42.84 | 42.96 |
| 08/06/2025 | 42.96 | 47.24 | 42.96 | 47.24 |
| 08/07/2025 | 48.44 | 48.44 | 45.66 | 45.9 |
| 08/10/2025 | 46 | 47.44 | 44.9 | 46.62 |
| 08/11/2025 | 51.25 | 51.25 | 51.25 | 51.25 |
| 08/12/2025 | 56.35 | 56.35 | 56.35 | 56.35 |
| 08/13/2025 | 61.95 | 61.95 | 59.1 | 61.95 |
| 08/14/2025 | 62 | 68.1 | 60.4 | 68.1 |
| 08/17/2025 | 70.7 | 74.9 | 69.25 | 73.55 |
| 08/18/2025 | 73.55 | 73.7 | 68.1 | 70.15 |
| 08/19/2025 | 70.85 | 77.15 | 70.75 | 77.15 |
| 08/20/2025 | 84.7 | 84.85 | 81.9 | 84.85 |
| 08/21/2025 | 89 | 91.5 | 79.5 | 83.15 |
| 08/24/2025 | 81.5 | 89.75 | 80.5 | 83.3 |
| 08/25/2025 | 83.3 | 91.6 | 81 | 91.6 |
| 08/26/2025 | 97.5 | 100.7 | 94.6 | 96.95 |
| 08/27/2025 | 96 | 103.7 | 91.2 | 101.2 |
| 08/28/2025 | 101.2 | 105.4 | 96.2 | 98.65 |
| 08/31/2025 | 97.65 | 98 | 88.8 | 94.75 |
| 09/01/2025 | 94.45 | 94.5 | 85.3 | 87.15 |
| 09/02/2025 | 85.25 | 95.85 | 82.8 | 95.85 |
| 09/03/2025 | 95.85 | 103.5 | 92.5 | 98.8 |
| 09/04/2025 | 97.95 | 100.2 | 93.9 | 94.75 |
| 09/07/2025 | 90.3 | 94.35 | 88.35 | 90 |
| 09/08/2025 | 88.95 | 93.6 | 88.5 | 89.5 |
| 09/09/2025 | 88 | 90 | 83.75 | 86.5 |
| 09/10/2025 | 86.2 | 87.5 | 81 | 81 |
| 09/11/2025 | 80 | 87.5 | 77.05 | 83.6 |
| 09/14/2025 | 81.25 | 89.95 | 79.1 | 87.55 |
| 09/15/2025 | 87.55 | 93.5 | 86 | 89.9 |
| 09/16/2025 | 88.2 | 89.15 | 86.65 | 87.8 |
| 09/17/2025 | 87.8 | 90 | 85.1 | 85.9 |
| 09/18/2025 | 85.7 | 87 | 83.9 | 85.1 |
| 09/21/2025 | 85.15 | 87.8 | 84.5 | 87.65 |
| 09/22/2025 | 86 | 86.7 | 84 | 84.85 |
| 09/23/2025 | 84.1 | 84.8 | 80 | 83.8 |
| 09/24/2025 | 84.4 | 92.15 | 83.65 | 92.15 |
| 09/25/2025 | 93.1 | 95.95 | 88.8 | 89.95 |
| 09/28/2025 | 92 | 92 | 84.45 | 84.45 |
| 09/29/2025 | 84.35 | 85.6 | 79.5 | 80.55 |
| 09/30/2025 | 80.7 | 85.75 | 78.8 | 80 |
| 10/01/2025 | 80.7 | 82.4 | 78 | 78.25 |
| 10/02/2025 | 79 | 79.25 | 75 | 75 |
| 10/05/2025 | 75.5 | 76 | 70 | 71.3 |
| 10/06/2025 | 69.25 | 78.4 | 69.25 | 78.4 |
| 10/07/2025 | 80.4 | 85.1 | 76.5 | 77.1 |
| 10/08/2025 | 78.8 | 83.1 | 77.45 | 80.3 |
| 10/09/2025 | 80.3 | 82.3 | 79.05 | 79.4 |
| 10/12/2025 | 77.5 | 77.65 | 75 | 75.4 |
| 10/13/2025 | 76.2 | 79.3 | 75.3 | 76 |
| 10/14/2025 | 75.6 | 77.6 | 74.5 | 75.4 |
| 10/15/2025 | 75.6 | 75.6 | 71.8 | 71.8 |
| 10/16/2025 | 73.55 | 77.4 | 72.5 | 73.6 |
| 10/19/2025 | 75.3 | 76.15 | 71.7 | 73.8 |
| 10/20/2025 | 73.75 | 74.5 | 72.35 | 72.8 |
| 10/21/2025 | 72.85 | 77 | 72.5 | 74.65 |
| 10/22/2025 | 74.65 | 75.1 | 72.2 | 72.3 |
| 10/23/2025 | 73.05 | 79.5 | 72.55 | 76.6 |
| 10/26/2025 | 78 | 78 | 73.7 | 74 |
| 10/27/2025 | 72 | 72.5 | 70.1 | 70.25 |
| 10/29/2025 | 70.3 | 71.5 | 68.5 | 68.6 |
| 10/30/2025 | 68.6 | 72.25 | 67.25 | 70.75 |
| 11/02/2025 | 71.05 | 72.05 | 69.65 | 69.7 |
| 11/03/2025 | 70.5 | 72.45 | 69.75 | 70.55 |
| 11/04/2025 | 70.55 | 70.9 | 69.3 | 69.4 |
| 11/05/2025 | 69.75 | 71.1 | 69.35 | 69.85 |
| 11/06/2025 | 70.05 | 71.35 | 67.6 | 68.55 |
| 11/09/2025 | 68.55 | 72.4 | 68.4 | 70.15 |
| 11/10/2025 | 70.15 | 74.2 | 69.05 | 70.9 |
| 11/11/2025 | 71 | 77.95 | 70.3 | 76.55 |
| 11/12/2025 | 76.15 | 78.75 | 74.05 | 77.35 |
| 11/13/2025 | 78 | 81.9 | 76.35 | 79.25 |
| 11/16/2025 | 80.25 | 81.45 | 77.05 | 79.8 |
| 11/17/2025 | 80 | 86 | 79.6 | 84 |
| 11/18/2025 | 84.65 | 84.9 | 76.25 | 77 |
| 11/19/2025 | 77.1 | 80 | 73.9 | 74.1 |
| 11/20/2025 | 74.1 | 74.55 | 72.4 | 73.15 |
| 11/23/2025 | 73.15 | 74.45 | 71.75 | 73 |
| 11/24/2025 | 73.95 | 73.95 | 70.2 | 70.6 |
| 11/25/2025 | 70.9 | 71.95 | 70 | 70.95 |
| 11/26/2025 | 71.5 | 71.75 | 69.05 | 71.25 |
| 11/27/2025 | 71 | 71.8 | 70.4 | 70.85 |
| 11/30/2025 | 70.9 | 71.5 | 69.95 | 70.15 |
| 12/01/2025 | 71 | 72.75 | 70.35 | 70.95 |
| 12/02/2025 | 70.95 | 77.15 | 70.45 | 75.2 |
| 12/03/2025 | 75.5 | 79.7 | 72.85 | 73.3 |
| 12/04/2025 | 73.3 | 75 | 72.65 | 74.3 |
| 12/07/2025 | 74.35 | 76.1 | 73 | 73.35 |
| 12/08/2025 | 73.9 | 73.9 | 72.1 | 72.65 |
| 12/09/2025 | 72.8 | 74.1 | 72.4 | 72.65 |
| 12/10/2025 | 72.95 | 76 | 72.95 | 73.7 |
| 12/11/2025 | 74.45 | 75.65 | 73.05 | 73.45 |
| 12/14/2025 | 73.45 | 74.4 | 72.75 | 72.95 |
| 12/15/2025 | 73 | 75.05 | 72.05 | 74.25 |
| 12/16/2025 | 74.4 | 76 | 73.35 | 73.9 |
| 12/17/2025 | 73.55 | 75.7 | 73.3 | 73.8 |
| 12/18/2025 | 74.3 | 74.45 | 72.95 | 74.15 |
| 12/21/2025 | 74.05 | 74.1 | 72.1 | 72.1 |
| 12/22/2025 | 72.35 | 72.95 | 71 | 71.15 |
| 12/23/2025 | 71.15 | 72 | 70.7 | 71.05 |
| 12/24/2025 | 71.1 | 71.45 | 69.9 | 70 |
| 12/25/2025 | 70.5 | 72.15 | 69.15 | 70.55 |
| 12/28/2025 | 70.55 | 70.8 | 67.75 | 67.85 |
| 12/29/2025 | 68 | 68.6 | 67.05 | 68.05 |
| 12/30/2025 | 68.8 | 74.7 | 67.95 | 68.1 |