ISYAT: İŞ YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 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 0.4803

CLOSE 0.48

Low

LOW 0.4258

High

HIGH 0.5797

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.4667	0.4715	0.4618	0.4667
01/02/2018	0.4667	0.4715	0.4667	0.4715
01/03/2018	0.4667	0.4764	0.4667	0.4764
01/04/2018	0.4764	0.4813	0.4764	0.4813
01/07/2018	0.4813	0.4861	0.4813	0.4861
01/08/2018	0.4861	0.4861	0.4764	0.4813
01/09/2018	0.4813	0.4861	0.4764	0.4861
01/10/2018	0.4861	0.4861	0.4813	0.4861
01/11/2018	0.4813	0.4909	0.4813	0.4909
01/14/2018	0.4861	0.4909	0.4764	0.4861
01/15/2018	0.4813	0.4813	0.4715	0.4813
01/16/2018	0.4813	0.4813	0.4764	0.4813
01/17/2018	0.4813	0.4861	0.4764	0.4813
01/18/2018	0.4813	0.4813	0.4764	0.4813
01/21/2018	0.4764	0.4813	0.4715	0.4764
01/22/2018	0.4764	0.4813	0.4764	0.4764
01/23/2018	0.4764	0.4813	0.4764	0.4813
01/24/2018	0.4813	0.4813	0.4764	0.4813
01/25/2018	0.4813	0.4813	0.4764	0.4813
01/28/2018	0.4813	0.4861	0.4764	0.4813
01/29/2018	0.4861	0.4861	0.4764	0.4861
01/30/2018	0.4861	0.4861	0.4813	0.4813
01/31/2018	0.4861	0.4861	0.4813	0.4861
02/01/2018	0.4861	0.4861	0.4813	0.4861
02/04/2018	0.4813	0.4813	0.4764	0.4813
02/05/2018	0.4764	0.4764	0.4667	0.4715
02/06/2018	0.4764	0.4813	0.4715	0.4715
02/07/2018	0.4764	0.4764	0.4715	0.4764
02/08/2018	0.4715	0.4764	0.4667	0.4715
02/11/2018	0.4764	0.4764	0.4715	0.4764
02/12/2018	0.4764	0.4764	0.4715	0.4764
02/13/2018	0.4764	0.4813	0.4667	0.4715
02/14/2018	0.4715	0.4764	0.4715	0.4715
02/15/2018	0.4715	0.4764	0.4715	0.4715
02/18/2018	0.4764	0.4764	0.4667	0.4715
02/19/2018	0.4715	0.4764	0.4715	0.4715
02/20/2018	0.4764	0.4764	0.4715	0.4764
02/21/2018	0.4715	0.4764	0.4715	0.4715
02/22/2018	0.4861	0.5104	0.4861	0.4909
02/25/2018	0.496	0.496	0.4909	0.496
02/26/2018	0.496	0.496	0.4909	0.496
02/27/2018	0.4909	0.5008	0.4861	0.4909
02/28/2018	0.4909	0.496	0.4861	0.4861
03/01/2018	0.4909	0.4909	0.4861	0.4909
03/04/2018	0.4909	0.496	0.4861	0.496
03/05/2018	0.496	0.496	0.4861	0.4909
03/06/2018	0.4909	0.496	0.4861	0.496
03/07/2018	0.4909	0.496	0.4861	0.4909
03/08/2018	0.496	0.496	0.4861	0.496
03/11/2018	0.496	0.496	0.4909	0.496
03/12/2018	0.496	0.496	0.4909	0.496
03/13/2018	0.496	0.5008	0.4909	0.496
03/14/2018	0.496	0.5008	0.496	0.5008
03/15/2018	0.5008	0.5008	0.496	0.5008
03/18/2018	0.5008	0.5008	0.4909	0.496
03/19/2018	0.496	0.5008	0.4909	0.5008
03/20/2018	0.5008	0.5104	0.496	0.5055
03/21/2018	0.5104	0.5153	0.5055	0.5153
03/22/2018	0.5104	0.5104	0.5008	0.5104
03/25/2018	0.5205	0.5205	0.4908	0.4968
03/26/2018	0.4968	0.5027	0.4849	0.4849
03/27/2018	0.4908	0.4908	0.4792	0.4849
03/28/2018	0.4849	0.4849	0.4792	0.4849
03/29/2018	0.4849	0.4908	0.4792	0.4908
04/01/2018	0.4908	0.4908	0.4849	0.4908
04/02/2018	0.4908	0.4908	0.4849	0.4908
04/03/2018	0.4908	0.4908	0.4849	0.4849
04/04/2018	0.4849	0.5027	0.4849	0.4968
04/05/2018	0.4968	0.5088	0.4908	0.4968
04/08/2018	0.4968	0.4968	0.4849	0.4849
04/09/2018	0.4849	0.5797	0.4849	0.5088
04/10/2018	0.5088	0.5323	0.4792	0.4968
04/11/2018	0.5027	0.5146	0.4908	0.4968
04/12/2018	0.4968	0.5027	0.4908	0.4908
04/15/2018	0.4908	0.4968	0.4849	0.4849
04/16/2018	0.4908	0.4968	0.4792	0.4849
04/17/2018	0.4849	0.4908	0.4792	0.4908
04/18/2018	0.4908	0.4968	0.4849	0.4908
04/19/2018	0.4908	0.5027	0.4908	0.4968
04/23/2018	0.4968	0.5027	0.4908	0.4968
04/24/2018	0.4968	0.5088	0.4908	0.4968
04/25/2018	0.4968	0.5146	0.4908	0.4968
04/26/2018	0.5027	0.5088	0.4968	0.4968
04/29/2018	0.5027	0.5027	0.4908	0.4908
05/01/2018	0.4908	0.5027	0.4908	0.4908
05/02/2018	0.4968	0.5027	0.4849	0.4849
05/03/2018	0.4908	0.4968	0.4792	0.4849
05/06/2018	0.4908	0.4908	0.4849	0.4849
05/07/2018	0.4908	0.4908	0.4674	0.4732
05/08/2018	0.4732	0.4792	0.4614	0.4792
05/09/2018	0.4792	0.4792	0.4674	0.4732
05/10/2018	0.4732	0.4792	0.4674	0.4732
05/13/2018	0.4732	0.4792	0.4674	0.4792
05/14/2018	0.4732	0.4792	0.4674	0.4732
05/15/2018	0.4732	0.4792	0.4674	0.4792
05/16/2018	0.4792	0.4792	0.4674	0.4732
05/17/2018	0.4732	0.4792	0.4674	0.4732
05/20/2018	0.4792	0.4792	0.4674	0.4732
05/21/2018	0.4732	0.4792	0.4732	0.4732
05/22/2018	0.4732	0.4792	0.4674	0.4732
05/23/2018	0.4732	0.4792	0.4674	0.4732
05/24/2018	0.4732	0.4732	0.4674	0.4732
05/27/2018	0.4732	0.4792	0.4732	0.4792
05/28/2018	0.4792	0.4792	0.4674	0.4732
05/29/2018	0.4732	0.4792	0.4732	0.4792
05/30/2018	0.4792	0.4792	0.4674	0.4732
05/31/2018	0.4732	0.4732	0.4614	0.4674
06/03/2018	0.4674	0.4674	0.4614	0.4674
06/04/2018	0.4674	0.4674	0.4614	0.4614
06/05/2018	0.4614	0.4674	0.4614	0.4674
06/06/2018	0.4674	0.4674	0.4614	0.4674
06/07/2018	0.4674	0.4674	0.4555	0.4555
06/10/2018	0.4614	0.4614	0.4555	0.4614
06/11/2018	0.4614	0.4614	0.4555	0.4555
06/12/2018	0.4614	0.4614	0.4555	0.4614
06/13/2018	0.4614	0.4614	0.4555	0.4614
06/17/2018	0.4614	0.4614	0.4555	0.4614
06/18/2018	0.4614	0.4674	0.4555	0.4614
06/19/2018	0.4614	0.4732	0.4614	0.4732
06/20/2018	0.4732	0.4732	0.4614	0.4674
06/21/2018	0.4732	0.4908	0.4674	0.4732
06/24/2018	0.4849	0.4968	0.4614	0.4674
06/25/2018	0.4674	0.4732	0.4614	0.4674
06/26/2018	0.4674	0.4732	0.4614	0.4732
06/27/2018	0.4674	0.4732	0.4674	0.4732
06/28/2018	0.4732	0.4908	0.4674	0.4732
07/01/2018	0.4732	0.4732	0.4674	0.4732
07/02/2018	0.4732	0.4732	0.4674	0.4674
07/03/2018	0.4732	0.4732	0.4674	0.4674
07/04/2018	0.4732	0.4792	0.4674	0.4732
07/05/2018	0.4732	0.4792	0.4674	0.4732
07/08/2018	0.4732	0.4849	0.4674	0.4732
07/09/2018	0.4732	0.4792	0.4614	0.4674
07/10/2018	0.4732	0.4732	0.4555	0.4614
07/11/2018	0.4614	0.4614	0.4555	0.4614
07/12/2018	0.4614	0.4674	0.4555	0.4674
07/15/2018	0.4674	0.4674	0.4555	0.4555
07/16/2018	0.4614	0.4674	0.4555	0.4614
07/17/2018	0.4614	0.4674	0.4555	0.4674
07/18/2018	0.4614	0.4674	0.4614	0.4614
07/19/2018	0.4674	0.4732	0.4614	0.4732
07/22/2018	0.4732	0.4732	0.4674	0.4674
07/23/2018	0.4674	0.4732	0.4614	0.4674
07/24/2018	0.4674	0.4792	0.4614	0.4732
07/25/2018	0.4732	0.4732	0.4674	0.4732
07/26/2018	0.4674	0.4732	0.4674	0.4732
07/29/2018	0.4732	0.4732	0.4614	0.4732
07/30/2018	0.4674	0.4732	0.4614	0.4614
07/31/2018	0.4674	0.4732	0.4614	0.4614
08/01/2018	0.4614	0.4674	0.4614	0.4614
08/02/2018	0.4614	0.4674	0.4614	0.4614
08/05/2018	0.4614	0.4614	0.4555	0.4614
08/06/2018	0.4614	0.4614	0.4555	0.4614
08/07/2018	0.4614	0.4732	0.4555	0.4732
08/08/2018	0.4614	0.4674	0.4614	0.4614
08/09/2018	0.4555	0.4674	0.4436	0.4555
08/12/2018	0.4555	0.4614	0.4377	0.4377
08/13/2018	0.4495	0.4555	0.4436	0.4495
08/14/2018	0.4495	0.4555	0.4436	0.4436
08/15/2018	0.4495	0.4495	0.4317	0.4377
08/16/2018	0.4377	0.4436	0.4258	0.4317
08/19/2018	0.4317	0.4377	0.4258	0.4317
08/26/2018	0.4317	0.4377	0.4258	0.4377
08/27/2018	0.4377	0.4436	0.4317	0.4436
08/28/2018	0.4377	0.4436	0.4317	0.4377
08/30/2018	0.4317	0.4377	0.4317	0.4377
09/02/2018	0.4377	0.4377	0.4317	0.4377
09/03/2018	0.4377	0.4377	0.4317	0.4377
09/04/2018	0.4377	0.4377	0.4317	0.4317
09/05/2018	0.4377	0.4436	0.4317	0.4436
09/06/2018	0.4436	0.4436	0.4317	0.4377
09/09/2018	0.4436	0.4436	0.4317	0.4377
09/10/2018	0.4317	0.4377	0.4317	0.4317
09/11/2018	0.4377	0.4377	0.4317	0.4377
09/12/2018	0.4377	0.4377	0.4258	0.4377
09/13/2018	0.4377	0.4495	0.4377	0.4377
09/16/2018	0.4377	0.4436	0.4317	0.4436
09/17/2018	0.4436	0.4674	0.4377	0.4495
09/18/2018	0.4555	0.4732	0.4555	0.4674
09/19/2018	0.4674	0.4732	0.4436	0.4495
09/20/2018	0.4555	0.4732	0.4495	0.4614
09/23/2018	0.4614	0.4732	0.4614	0.4674
09/24/2018	0.4674	0.4792	0.4614	0.4732
09/25/2018	0.4732	0.4792	0.4614	0.4732
09/26/2018	0.4732	0.4792	0.4674	0.4732
09/27/2018	0.4732	0.4792	0.4674	0.4732
09/30/2018	0.4732	0.4792	0.4614	0.4732
10/01/2018	0.4732	0.4792	0.4674	0.4732
10/02/2018	0.4674	0.4792	0.4674	0.4732
10/03/2018	0.4732	0.4792	0.4674	0.4674
10/04/2018	0.4674	0.4732	0.4674	0.4674
10/07/2018	0.4732	0.4732	0.4674	0.4732
10/08/2018	0.4732	0.4732	0.4674	0.4674
10/09/2018	0.4732	0.4732	0.4674	0.4674
10/10/2018	0.4674	0.4674	0.4555	0.4614
10/11/2018	0.4614	0.4674	0.4555	0.4674
10/14/2018	0.4674	0.4732	0.4614	0.4674
10/15/2018	0.4732	0.5205	0.4674	0.4792
10/16/2018	0.4849	0.5323	0.4732	0.4849
10/17/2018	0.4908	0.4968	0.4792	0.4792
10/18/2018	0.4792	0.4849	0.4732	0.4732
10/21/2018	0.4732	0.4792	0.4674	0.4674
10/22/2018	0.4674	0.4792	0.4614	0.4674
10/23/2018	0.4732	0.4732	0.4614	0.4614
10/24/2018	0.4614	0.4732	0.4614	0.4674
10/25/2018	0.4674	0.5027	0.4674	0.4732
10/29/2018	0.4732	0.4792	0.4674	0.4732
10/30/2018	0.4732	0.4792	0.4674	0.4674
10/31/2018	0.4732	0.4732	0.4674	0.4674
11/01/2018	0.4674	0.4792	0.4674	0.4732
11/04/2018	0.4732	0.4792	0.4674	0.4732
11/05/2018	0.4732	0.4792	0.4674	0.4732
11/06/2018	0.4732	0.4792	0.4674	0.4792
11/07/2018	0.4732	0.4849	0.4732	0.4792
11/08/2018	0.4792	0.4849	0.4732	0.4792
11/11/2018	0.4849	0.4908	0.4792	0.4849
11/12/2018	0.4849	0.4908	0.4792	0.4849
11/13/2018	0.4849	0.4968	0.4792	0.4849
11/14/2018	0.4849	0.4908	0.4792	0.4849
11/15/2018	0.4849	0.4908	0.4792	0.4849
11/18/2018	0.4908	0.4968	0.4849	0.4908
11/19/2018	0.4908	0.5027	0.4908	0.4968
11/20/2018	0.4968	0.5027	0.4908	0.5027
11/21/2018	0.5027	0.5027	0.4968	0.5027
11/22/2018	0.5027	0.5146	0.4968	0.5027
11/25/2018	0.5027	0.5088	0.5027	0.5027
11/26/2018	0.5088	0.5205	0.5027	0.5146
11/27/2018	0.5146	0.5264	0.5146	0.5146
11/28/2018	0.5205	0.5264	0.5146	0.5146
11/29/2018	0.5146	0.5264	0.5088	0.5205
12/02/2018	0.5205	0.5264	0.5205	0.5264
12/03/2018	0.5264	0.5264	0.5146	0.5205
12/04/2018	0.5146	0.5205	0.5088	0.5146
12/05/2018	0.5146	0.5383	0.5088	0.5264
12/06/2018	0.5264	0.5442	0.5205	0.5205
12/09/2018	0.5205	0.5383	0.5205	0.5264
12/10/2018	0.5323	0.5442	0.5264	0.5323
12/11/2018	0.5323	0.5383	0.5264	0.5264
12/12/2018	0.5323	0.5383	0.5264	0.5323
12/13/2018	0.5323	0.5442	0.5323	0.5442
12/16/2018	0.5442	0.5442	0.5383	0.5442
12/17/2018	0.5383	0.5442	0.5323	0.5442
12/18/2018	0.5442	0.5442	0.5323	0.5383
12/19/2018	0.5383	0.5442	0.5323	0.5383
12/20/2018	0.5383	0.5442	0.5323	0.5383
12/23/2018	0.5323	0.5383	0.5323	0.5383
12/24/2018	0.5323	0.5383	0.5264	0.5323
12/25/2018	0.5323	0.5383	0.5323	0.5323
12/26/2018	0.5383	0.5383	0.5323	0.5323
12/27/2018	0.5323	0.5383	0.5323	0.5383
12/30/2018	0.5323	0.5442	0.5323	0.5383

Menu

Create your free account now!

ISYAT: İŞ YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ISYAT: İŞ YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High