ISGYO
İŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:00
22.14 ₺
+1.420 (%+6.85)
Previous Close: 20.72·
Volatility: 10.620
Day Low₺20.58
Day High₺22.78
Market Data
Spot Rate
B:22.14
A:22.18
Week over week (WoW)
+9.28%
Month over month (MoM)
+8.21%
Year to date (YTD)
+5.87%
Year over year (YoY)
+41.61%
ISGYO: İŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.047
CLOSE 1.0451
Low
LOW 0.8365
High
HIGH 1.3382
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.2185 | 1.2275 | 1.2096 | 1.2275 |
| 01/02/2018 | 1.2275 | 1.2633 | 1.2185 | 1.2364 |
| 01/03/2018 | 1.2364 | 1.2633 | 1.2364 | 1.2544 |
| 01/04/2018 | 1.2544 | 1.2633 | 1.2454 | 1.2633 |
| 01/07/2018 | 1.2633 | 1.2723 | 1.2544 | 1.2544 |
| 01/08/2018 | 1.2633 | 1.2633 | 1.2454 | 1.2544 |
| 01/09/2018 | 1.2544 | 1.2633 | 1.2364 | 1.2544 |
| 01/10/2018 | 1.2544 | 1.2633 | 1.2454 | 1.2633 |
| 01/11/2018 | 1.2633 | 1.2723 | 1.2544 | 1.2723 |
| 01/14/2018 | 1.2633 | 1.2723 | 1.2454 | 1.2544 |
| 01/15/2018 | 1.2454 | 1.2813 | 1.2185 | 1.2723 |
| 01/16/2018 | 1.2723 | 1.2813 | 1.2544 | 1.2633 |
| 01/17/2018 | 1.2723 | 1.2723 | 1.2544 | 1.2544 |
| 01/18/2018 | 1.2544 | 1.2633 | 1.2364 | 1.2454 |
| 01/21/2018 | 1.2364 | 1.2454 | 1.2185 | 1.2364 |
| 01/22/2018 | 1.2454 | 1.2633 | 1.2364 | 1.2633 |
| 01/23/2018 | 1.2633 | 1.2902 | 1.2544 | 1.2902 |
| 01/24/2018 | 1.2813 | 1.2992 | 1.2723 | 1.2902 |
| 01/25/2018 | 1.2813 | 1.2992 | 1.2813 | 1.2992 |
| 01/28/2018 | 1.2992 | 1.2992 | 1.2723 | 1.2992 |
| 01/29/2018 | 1.2902 | 1.3171 | 1.2902 | 1.3081 |
| 01/30/2018 | 1.3081 | 1.3081 | 1.2902 | 1.2992 |
| 01/31/2018 | 1.2992 | 1.2992 | 1.2902 | 1.2992 |
| 02/01/2018 | 1.2902 | 1.2992 | 1.2544 | 1.2723 |
| 02/04/2018 | 1.2633 | 1.2813 | 1.2454 | 1.2454 |
| 02/05/2018 | 1.2275 | 1.2364 | 1.2096 | 1.2364 |
| 02/06/2018 | 1.2364 | 1.2454 | 1.2275 | 1.2275 |
| 02/07/2018 | 1.2275 | 1.2364 | 1.2006 | 1.2096 |
| 02/08/2018 | 1.2006 | 1.2185 | 1.1917 | 1.2096 |
| 02/11/2018 | 1.2096 | 1.2275 | 1.2096 | 1.2185 |
| 02/12/2018 | 1.2185 | 1.2275 | 1.2006 | 1.2096 |
| 02/13/2018 | 1.2096 | 1.2185 | 1.2006 | 1.2006 |
| 02/14/2018 | 1.2096 | 1.2185 | 1.2006 | 1.2096 |
| 02/15/2018 | 1.2185 | 1.2185 | 1.2006 | 1.2096 |
| 02/18/2018 | 1.2096 | 1.2364 | 1.2096 | 1.2275 |
| 02/19/2018 | 1.2275 | 1.2275 | 1.2006 | 1.2006 |
| 02/20/2018 | 1.2096 | 1.2275 | 1.2096 | 1.2275 |
| 02/21/2018 | 1.2185 | 1.2275 | 1.2096 | 1.2275 |
| 02/22/2018 | 1.2275 | 1.2364 | 1.2185 | 1.2185 |
| 02/25/2018 | 1.2275 | 1.2364 | 1.2185 | 1.2275 |
| 02/26/2018 | 1.2275 | 1.2364 | 1.2185 | 1.2275 |
| 02/27/2018 | 1.2275 | 1.2454 | 1.2185 | 1.2364 |
| 02/28/2018 | 1.2364 | 1.2364 | 1.2185 | 1.2275 |
| 03/01/2018 | 1.2275 | 1.2364 | 1.2006 | 1.2096 |
| 03/04/2018 | 1.2096 | 1.2185 | 1.1917 | 1.1917 |
| 03/05/2018 | 1.2006 | 1.2006 | 1.1917 | 1.2006 |
| 03/06/2018 | 1.2006 | 1.2006 | 1.1827 | 1.2006 |
| 03/07/2018 | 1.2006 | 1.2006 | 1.1917 | 1.1917 |
| 03/08/2018 | 1.1917 | 1.2006 | 1.1917 | 1.2006 |
| 03/11/2018 | 1.2006 | 1.2096 | 1.1917 | 1.2006 |
| 03/12/2018 | 1.2096 | 1.2096 | 1.1827 | 1.1917 |
| 03/13/2018 | 1.1917 | 1.2006 | 1.1827 | 1.2006 |
| 03/14/2018 | 1.2006 | 1.2096 | 1.1917 | 1.1917 |
| 03/15/2018 | 1.2006 | 1.2006 | 1.1917 | 1.2006 |
| 03/18/2018 | 1.2006 | 1.2006 | 1.1738 | 1.1917 |
| 03/19/2018 | 1.1917 | 1.1917 | 1.1738 | 1.1827 |
| 03/20/2018 | 1.1917 | 1.2006 | 1.1827 | 1.1917 |
| 03/21/2018 | 1.1917 | 1.2006 | 1.1917 | 1.2006 |
| 03/22/2018 | 1.1917 | 1.2006 | 1.1738 | 1.1917 |
| 03/25/2018 | 1.2006 | 1.2185 | 1.1917 | 1.2006 |
| 03/26/2018 | 1.2148 | 1.2339 | 1.2054 | 1.2148 |
| 03/27/2018 | 1.2243 | 1.2243 | 1.1959 | 1.1959 |
| 03/28/2018 | 1.2054 | 1.2243 | 1.2054 | 1.2243 |
| 03/29/2018 | 1.2243 | 1.2243 | 1.2148 | 1.2148 |
| 04/01/2018 | 1.2243 | 1.2339 | 1.2148 | 1.2339 |
| 04/02/2018 | 1.2243 | 1.2433 | 1.2243 | 1.2433 |
| 04/03/2018 | 1.2433 | 1.2528 | 1.2339 | 1.2339 |
| 04/04/2018 | 1.2433 | 1.3382 | 1.2433 | 1.2718 |
| 04/05/2018 | 1.2718 | 1.2813 | 1.2623 | 1.2718 |
| 04/08/2018 | 1.2718 | 1.3003 | 1.2623 | 1.2623 |
| 04/09/2018 | 1.2623 | 1.3382 | 1.1959 | 1.2339 |
| 04/10/2018 | 1.2339 | 1.2528 | 1.1959 | 1.2148 |
| 04/11/2018 | 1.2243 | 1.2433 | 1.2148 | 1.2148 |
| 04/12/2018 | 1.2148 | 1.2243 | 1.1864 | 1.1959 |
| 04/15/2018 | 1.1959 | 1.2148 | 1.1864 | 1.1959 |
| 04/16/2018 | 1.2054 | 1.2148 | 1.1579 | 1.1674 |
| 04/17/2018 | 1.1769 | 1.1959 | 1.1484 | 1.1959 |
| 04/18/2018 | 1.1959 | 1.2148 | 1.1864 | 1.2054 |
| 04/19/2018 | 1.2054 | 1.2054 | 1.1864 | 1.1864 |
| 04/23/2018 | 1.1864 | 1.2054 | 1.1864 | 1.1864 |
| 04/24/2018 | 1.1864 | 1.2054 | 1.1579 | 1.1674 |
| 04/25/2018 | 1.1769 | 1.1864 | 1.1579 | 1.1674 |
| 04/26/2018 | 1.1579 | 1.1674 | 1.1484 | 1.1579 |
| 04/29/2018 | 1.1674 | 1.1769 | 1.1484 | 1.1579 |
| 05/01/2018 | 1.1484 | 1.1579 | 1.1294 | 1.1484 |
| 05/02/2018 | 1.1484 | 1.1579 | 1.139 | 1.1484 |
| 05/03/2018 | 1.1851 | 1.1851 | 1.1353 | 1.1552 |
| 05/06/2018 | 1.1552 | 1.1651 | 1.1452 | 1.1552 |
| 05/07/2018 | 1.1552 | 1.1651 | 1.1253 | 1.1353 |
| 05/08/2018 | 1.1253 | 1.1353 | 1.0954 | 1.1253 |
| 05/09/2018 | 1.1253 | 1.1452 | 1.1154 | 1.1353 |
| 05/10/2018 | 1.1452 | 1.1452 | 1.1054 | 1.1154 |
| 05/13/2018 | 1.1154 | 1.1253 | 1.1054 | 1.1154 |
| 05/14/2018 | 1.1054 | 1.1154 | 1.0954 | 1.1054 |
| 05/15/2018 | 1.1054 | 1.1154 | 1.0954 | 1.1154 |
| 05/16/2018 | 1.1054 | 1.1253 | 1.0954 | 1.1154 |
| 05/17/2018 | 1.1154 | 1.1154 | 1.0855 | 1.0954 |
| 05/20/2018 | 1.0954 | 1.0954 | 1.0755 | 1.0855 |
| 05/21/2018 | 1.0855 | 1.0954 | 1.0656 | 1.0855 |
| 05/22/2018 | 1.0755 | 1.0855 | 1.0656 | 1.0755 |
| 05/23/2018 | 1.0755 | 1.0855 | 1.0357 | 1.0556 |
| 05/24/2018 | 1.0556 | 1.0656 | 1.0357 | 1.0656 |
| 05/27/2018 | 1.0755 | 1.0855 | 1.0656 | 1.0855 |
| 05/28/2018 | 1.0855 | 1.0855 | 1.0556 | 1.0755 |
| 05/29/2018 | 1.0755 | 1.0755 | 1.0357 | 1.0556 |
| 05/30/2018 | 1.0556 | 1.0556 | 0.9958 | 0.9958 |
| 05/31/2018 | 0.9958 | 0.9958 | 0.966 | 0.9759 |
| 06/03/2018 | 0.9859 | 0.9958 | 0.9759 | 0.9759 |
| 06/04/2018 | 0.9759 | 0.9859 | 0.956 | 0.956 |
| 06/05/2018 | 0.956 | 0.956 | 0.9162 | 0.9361 |
| 06/06/2018 | 0.9361 | 0.956 | 0.9261 | 0.956 |
| 06/07/2018 | 0.9461 | 0.956 | 0.9361 | 0.9461 |
| 06/10/2018 | 0.9461 | 0.956 | 0.9261 | 0.9461 |
| 06/11/2018 | 0.9461 | 0.9461 | 0.9361 | 0.9461 |
| 06/12/2018 | 0.9361 | 0.9461 | 0.9261 | 0.9361 |
| 06/13/2018 | 0.9361 | 0.9361 | 0.9162 | 0.9162 |
| 06/17/2018 | 0.9261 | 0.956 | 0.9062 | 0.9461 |
| 06/18/2018 | 0.9361 | 0.9461 | 0.9261 | 0.9361 |
| 06/19/2018 | 0.9461 | 0.956 | 0.9361 | 0.9461 |
| 06/20/2018 | 0.9461 | 0.956 | 0.9361 | 0.9461 |
| 06/21/2018 | 0.9461 | 0.9759 | 0.9361 | 0.9759 |
| 06/24/2018 | 0.9958 | 1.0058 | 0.956 | 0.9759 |
| 06/25/2018 | 0.9759 | 0.9759 | 0.966 | 0.9759 |
| 06/26/2018 | 0.9759 | 0.9958 | 0.966 | 0.9958 |
| 06/27/2018 | 0.9958 | 1.0058 | 0.9759 | 0.9859 |
| 06/28/2018 | 0.9859 | 1.0058 | 0.9859 | 0.9859 |
| 07/01/2018 | 0.9859 | 1.0058 | 0.9859 | 0.9958 |
| 07/02/2018 | 0.9958 | 1.0058 | 0.9759 | 0.9759 |
| 07/03/2018 | 0.9759 | 0.9859 | 0.966 | 0.9759 |
| 07/04/2018 | 0.9859 | 0.9958 | 0.9759 | 0.9759 |
| 07/05/2018 | 0.9759 | 0.9958 | 0.956 | 0.9759 |
| 07/08/2018 | 0.9859 | 0.9859 | 0.966 | 0.966 |
| 07/09/2018 | 0.956 | 0.966 | 0.9261 | 0.9361 |
| 07/10/2018 | 0.9361 | 0.9361 | 0.8664 | 0.8763 |
| 07/11/2018 | 0.8863 | 0.8863 | 0.8365 | 0.8564 |
| 07/12/2018 | 0.8564 | 0.8763 | 0.8465 | 0.8664 |
| 07/15/2018 | 0.8664 | 0.8863 | 0.8465 | 0.8763 |
| 07/16/2018 | 0.8664 | 0.8963 | 0.8664 | 0.8963 |
| 07/17/2018 | 0.8863 | 0.8963 | 0.8763 | 0.8763 |
| 07/18/2018 | 0.8863 | 0.8963 | 0.8763 | 0.8963 |
| 07/19/2018 | 0.8863 | 0.9162 | 0.8863 | 0.9162 |
| 07/22/2018 | 0.9162 | 0.9361 | 0.9162 | 0.9261 |
| 07/23/2018 | 0.9361 | 0.9361 | 0.8963 | 0.9062 |
| 07/24/2018 | 0.9062 | 0.9461 | 0.9062 | 0.9361 |
| 07/25/2018 | 0.9461 | 0.956 | 0.9162 | 0.9261 |
| 07/26/2018 | 0.9261 | 0.956 | 0.9261 | 0.9461 |
| 07/29/2018 | 0.956 | 0.9859 | 0.9261 | 0.9859 |
| 07/30/2018 | 0.9859 | 1.0257 | 0.9759 | 0.9958 |
| 07/31/2018 | 1.0058 | 1.0058 | 0.966 | 0.966 |
| 08/01/2018 | 0.9361 | 0.9361 | 0.8963 | 0.9162 |
| 08/02/2018 | 0.9062 | 0.966 | 0.9062 | 0.966 |
| 08/05/2018 | 0.966 | 0.9958 | 0.956 | 0.966 |
| 08/06/2018 | 0.966 | 0.9859 | 0.9361 | 0.9859 |
| 08/07/2018 | 0.9859 | 1.0158 | 0.966 | 0.9859 |
| 08/08/2018 | 0.9759 | 0.9859 | 0.9461 | 0.956 |
| 08/09/2018 | 0.9361 | 0.956 | 0.8763 | 0.9162 |
| 08/12/2018 | 0.9062 | 0.9062 | 0.8365 | 0.8664 |
| 08/13/2018 | 0.8763 | 0.9261 | 0.8763 | 0.9162 |
| 08/14/2018 | 0.9162 | 0.9261 | 0.8863 | 0.9062 |
| 08/15/2018 | 0.9162 | 0.9261 | 0.8963 | 0.9062 |
| 08/16/2018 | 0.9062 | 0.9162 | 0.8664 | 0.8863 |
| 08/19/2018 | 0.8863 | 0.9062 | 0.8863 | 0.8963 |
| 08/26/2018 | 0.8963 | 0.9261 | 0.8963 | 0.9261 |
| 08/27/2018 | 0.9261 | 0.966 | 0.9162 | 0.9361 |
| 08/28/2018 | 0.9261 | 0.9461 | 0.9162 | 0.9361 |
| 08/30/2018 | 0.9261 | 0.9361 | 0.9162 | 0.9261 |
| 09/02/2018 | 0.9162 | 0.9361 | 0.9162 | 0.9261 |
| 09/03/2018 | 0.9261 | 0.9361 | 0.8963 | 0.9162 |
| 09/04/2018 | 0.9062 | 0.9162 | 0.8963 | 0.9162 |
| 09/05/2018 | 0.9162 | 0.9162 | 0.8963 | 0.9062 |
| 09/06/2018 | 0.9062 | 0.9162 | 0.8963 | 0.9162 |
| 09/09/2018 | 0.9162 | 0.9162 | 0.8763 | 0.8863 |
| 09/10/2018 | 0.8863 | 0.9062 | 0.8664 | 0.9062 |
| 09/11/2018 | 0.9062 | 0.9162 | 0.8963 | 0.9062 |
| 09/12/2018 | 0.9062 | 0.9162 | 0.8863 | 0.8963 |
| 09/13/2018 | 0.9162 | 0.9261 | 0.8963 | 0.9062 |
| 09/16/2018 | 0.9062 | 0.9062 | 0.8863 | 0.8963 |
| 09/17/2018 | 0.8963 | 0.9461 | 0.8963 | 0.9261 |
| 09/18/2018 | 0.9361 | 0.9461 | 0.9162 | 0.9162 |
| 09/19/2018 | 0.9162 | 0.9361 | 0.8863 | 0.8863 |
| 09/20/2018 | 0.8963 | 0.9162 | 0.8863 | 0.9162 |
| 09/23/2018 | 0.9162 | 0.9162 | 0.8963 | 0.8963 |
| 09/24/2018 | 0.8963 | 0.9062 | 0.8863 | 0.8963 |
| 09/25/2018 | 0.8963 | 0.8963 | 0.8863 | 0.8963 |
| 09/26/2018 | 0.8863 | 0.8963 | 0.8863 | 0.8963 |
| 09/27/2018 | 0.8963 | 0.9062 | 0.8763 | 0.9062 |
| 09/30/2018 | 0.9062 | 0.9361 | 0.8963 | 0.8963 |
| 10/01/2018 | 0.8963 | 0.9062 | 0.8863 | 0.8963 |
| 10/02/2018 | 0.8963 | 0.9062 | 0.8763 | 0.8863 |
| 10/03/2018 | 0.8763 | 0.8863 | 0.8465 | 0.8564 |
| 10/04/2018 | 0.8564 | 0.8664 | 0.8465 | 0.8564 |
| 10/07/2018 | 0.8564 | 0.8963 | 0.8465 | 0.8763 |
| 10/08/2018 | 0.8863 | 0.8963 | 0.8763 | 0.8863 |
| 10/09/2018 | 0.8963 | 0.9062 | 0.8564 | 0.8664 |
| 10/10/2018 | 0.8664 | 0.8863 | 0.8564 | 0.8763 |
| 10/11/2018 | 0.8763 | 0.8963 | 0.8664 | 0.8863 |
| 10/14/2018 | 0.8863 | 0.8963 | 0.8664 | 0.8863 |
| 10/15/2018 | 0.8863 | 0.9261 | 0.8763 | 0.9062 |
| 10/16/2018 | 0.9062 | 0.956 | 0.8963 | 0.9162 |
| 10/17/2018 | 0.9162 | 0.9261 | 0.8863 | 0.8863 |
| 10/18/2018 | 0.8963 | 0.8963 | 0.8763 | 0.8763 |
| 10/21/2018 | 0.8863 | 0.8863 | 0.8564 | 0.8763 |
| 10/22/2018 | 0.8763 | 0.8863 | 0.8564 | 0.8664 |
| 10/23/2018 | 0.8664 | 0.8763 | 0.8465 | 0.8664 |
| 10/24/2018 | 0.8564 | 0.8863 | 0.8564 | 0.8863 |
| 10/25/2018 | 0.8963 | 0.9062 | 0.8763 | 0.8863 |
| 10/29/2018 | 0.8863 | 0.8863 | 0.8564 | 0.8664 |
| 10/30/2018 | 0.8763 | 0.8763 | 0.8564 | 0.8664 |
| 10/31/2018 | 0.8664 | 0.8863 | 0.8564 | 0.8664 |
| 11/01/2018 | 0.8763 | 0.8863 | 0.8664 | 0.8763 |
| 11/04/2018 | 0.8763 | 0.8863 | 0.8564 | 0.8664 |
| 11/05/2018 | 0.8664 | 0.8763 | 0.8564 | 0.8564 |
| 11/06/2018 | 0.8664 | 0.8863 | 0.8465 | 0.8664 |
| 11/07/2018 | 0.8763 | 0.8763 | 0.8564 | 0.8564 |
| 11/08/2018 | 0.8564 | 0.8763 | 0.8564 | 0.8664 |
| 11/11/2018 | 0.8664 | 0.8763 | 0.8564 | 0.8664 |
| 11/12/2018 | 0.8664 | 0.8664 | 0.8465 | 0.8564 |
| 11/13/2018 | 0.8564 | 0.8664 | 0.8465 | 0.8664 |
| 11/14/2018 | 0.8664 | 0.8863 | 0.8564 | 0.8564 |
| 11/15/2018 | 0.8664 | 0.8763 | 0.8564 | 0.8564 |
| 11/18/2018 | 0.8664 | 0.8763 | 0.8564 | 0.8763 |
| 11/19/2018 | 0.8763 | 0.8863 | 0.8664 | 0.8763 |
| 11/20/2018 | 0.8763 | 0.8863 | 0.8763 | 0.8763 |
| 11/21/2018 | 0.8763 | 0.8963 | 0.8763 | 0.8863 |
| 11/22/2018 | 0.8963 | 0.9261 | 0.8963 | 0.9062 |
| 11/25/2018 | 0.9162 | 0.9261 | 0.9062 | 0.9162 |
| 11/26/2018 | 0.9361 | 0.966 | 0.9261 | 0.9461 |
| 11/27/2018 | 0.9461 | 0.966 | 0.9361 | 0.966 |
| 11/28/2018 | 0.966 | 0.9759 | 0.9361 | 0.966 |
| 11/29/2018 | 0.9759 | 1.0158 | 0.966 | 0.9958 |
| 12/02/2018 | 1.0158 | 1.0357 | 1.0058 | 1.0257 |
| 12/03/2018 | 1.0257 | 1.0257 | 0.9958 | 1.0058 |
| 12/04/2018 | 0.9958 | 1.0158 | 0.9859 | 1.0058 |
| 12/05/2018 | 1.0058 | 1.0357 | 0.9958 | 1.0257 |
| 12/06/2018 | 1.0556 | 1.1353 | 1.0357 | 1.0556 |
| 12/09/2018 | 1.0556 | 1.0755 | 1.0456 | 1.0456 |
| 12/10/2018 | 1.0556 | 1.0556 | 1.0158 | 1.0257 |
| 12/11/2018 | 1.0357 | 1.0357 | 0.956 | 1.0257 |
| 12/12/2018 | 1.0257 | 1.0755 | 1.0158 | 1.0357 |
| 12/13/2018 | 1.0357 | 1.0357 | 0.9859 | 1.0058 |
| 12/16/2018 | 1.0158 | 1.0556 | 0.9859 | 0.9958 |
| 12/17/2018 | 0.9958 | 1.0158 | 0.9958 | 1.0058 |
| 12/18/2018 | 1.0058 | 1.0556 | 0.9958 | 1.0357 |
| 12/19/2018 | 1.0257 | 1.0755 | 1.0158 | 1.0357 |
| 12/20/2018 | 1.0357 | 1.0656 | 1.0357 | 1.0357 |
| 12/23/2018 | 1.0456 | 1.0456 | 1.0158 | 1.0158 |
| 12/24/2018 | 1.0158 | 1.0556 | 1.0058 | 1.0257 |
| 12/25/2018 | 1.0357 | 1.0656 | 1.0257 | 1.0456 |
| 12/26/2018 | 1.0656 | 1.0855 | 1.0357 | 1.0556 |
| 12/27/2018 | 1.0656 | 1.0954 | 1.0456 | 1.0556 |
| 12/30/2018 | 1.0656 | 1.0954 | 1.0556 | 1.0755 |