ISGYO
İŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:00
22.14 ₺
+1.420 (%+6.85)
Önceki Kapanış: 20.72·
Volatilite: 10.620
Düşük₺20.58
Yüksek₺22.78
Piyasa Verileri
Spot Piyasa
A:22.14
S:22.18
Önceki haftaya göre (WoW)
+9.28%
Önceki aya göre (MoM)
+8.21%
Yılbaşından bugüne (YTD)
+5.87%
Önceki yıla göre (YoY)
+41.61%
ISGYO: İŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,239
KAPANIŞ 1,2367
En Düşük
DÜŞÜK 1,1111
En Yüksek
YÜKSEK 1,3618
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,3261 | 1,3261 | 1,3171 | 1,3171 |
| 20.06.2017 | 1,3171 | 1,3261 | 1,2992 | 1,3081 |
| 21.06.2017 | 1,3171 | 1,3171 | 1,3081 | 1,3171 |
| 22.06.2017 | 1,3171 | 1,3171 | 1,2992 | 1,3081 |
| 27.06.2017 | 1,3081 | 1,3171 | 1,2992 | 1,3081 |
| 28.06.2017 | 1,3081 | 1,3171 | 1,2992 | 1,3081 |
| 29.06.2017 | 1,2992 | 1,3171 | 1,2992 | 1,3081 |
| 02.07.2017 | 1,3171 | 1,3171 | 1,2992 | 1,3171 |
| 03.07.2017 | 1,3081 | 1,3171 | 1,3081 | 1,3171 |
| 04.07.2017 | 1,3171 | 1,3171 | 1,2992 | 1,3081 |
| 05.07.2017 | 1,3081 | 1,3171 | 1,2992 | 1,3081 |
| 06.07.2017 | 1,3081 | 1,3171 | 1,2992 | 1,3081 |
| 09.07.2017 | 1,3171 | 1,3261 | 1,3081 | 1,3081 |
| 10.07.2017 | 1,3171 | 1,3171 | 1,3081 | 1,3171 |
| 11.07.2017 | 1,3171 | 1,3171 | 1,3081 | 1,3081 |
| 12.07.2017 | 1,3081 | 1,3171 | 1,3081 | 1,3081 |
| 13.07.2017 | 1,3081 | 1,3171 | 1,3081 | 1,3171 |
| 16.07.2017 | 1,3171 | 1,3261 | 1,3081 | 1,3261 |
| 17.07.2017 | 1,3261 | 1,3261 | 1,3171 | 1,3261 |
| 18.07.2017 | 1,3439 | 1,3618 | 1,335 | 1,3439 |
| 19.07.2017 | 1,353 | 1,3618 | 1,335 | 1,3439 |
| 20.07.2017 | 1,3439 | 1,353 | 1,335 | 1,3439 |
| 23.07.2017 | 1,3439 | 1,3618 | 1,335 | 1,353 |
| 24.07.2017 | 1,353 | 1,3618 | 1,3439 | 1,3439 |
| 25.07.2017 | 1,353 | 1,353 | 1,335 | 1,335 |
| 26.07.2017 | 1,335 | 1,353 | 1,335 | 1,3439 |
| 27.07.2017 | 1,3439 | 1,353 | 1,3261 | 1,335 |
| 30.07.2017 | 1,3439 | 1,3439 | 1,3261 | 1,3261 |
| 31.07.2017 | 1,3261 | 1,335 | 1,3081 | 1,3171 |
| 01.08.2017 | 1,3171 | 1,3261 | 1,3081 | 1,3171 |
| 02.08.2017 | 1,3171 | 1,3171 | 1,3081 | 1,3081 |
| 03.08.2017 | 1,3081 | 1,3171 | 1,2992 | 1,3081 |
| 06.08.2017 | 1,3081 | 1,3081 | 1,2992 | 1,2992 |
| 07.08.2017 | 1,2992 | 1,3081 | 1,2902 | 1,2992 |
| 08.08.2017 | 1,2992 | 1,2992 | 1,2902 | 1,2992 |
| 09.08.2017 | 1,2992 | 1,2992 | 1,2813 | 1,2902 |
| 10.08.2017 | 1,2813 | 1,2902 | 1,2633 | 1,2723 |
| 13.08.2017 | 1,2813 | 1,3081 | 1,2723 | 1,2992 |
| 14.08.2017 | 1,2992 | 1,2992 | 1,2454 | 1,2454 |
| 15.08.2017 | 1,2544 | 1,2633 | 1,2275 | 1,2544 |
| 16.08.2017 | 1,2544 | 1,2633 | 1,2454 | 1,2544 |
| 17.08.2017 | 1,2544 | 1,2544 | 1,2364 | 1,2454 |
| 20.08.2017 | 1,2544 | 1,2633 | 1,2454 | 1,2544 |
| 21.08.2017 | 1,2633 | 1,2723 | 1,2544 | 1,2723 |
| 22.08.2017 | 1,2813 | 1,2992 | 1,2633 | 1,2633 |
| 23.08.2017 | 1,2633 | 1,2723 | 1,2633 | 1,2633 |
| 24.08.2017 | 1,2633 | 1,2723 | 1,2544 | 1,2544 |
| 27.08.2017 | 1,2544 | 1,2723 | 1,2544 | 1,2723 |
| 28.08.2017 | 1,2723 | 1,2723 | 1,2544 | 1,2633 |
| 30.08.2017 | 1,2633 | 1,2723 | 1,2544 | 1,2723 |
| 04.09.2017 | 1,2633 | 1,2723 | 1,2544 | 1,2544 |
| 05.09.2017 | 1,2633 | 1,2723 | 1,2544 | 1,2633 |
| 06.09.2017 | 1,2633 | 1,2723 | 1,2544 | 1,2633 |
| 07.09.2017 | 1,2723 | 1,2723 | 1,2544 | 1,2544 |
| 10.09.2017 | 1,2633 | 1,2723 | 1,2544 | 1,2633 |
| 11.09.2017 | 1,2633 | 1,2723 | 1,2544 | 1,2633 |
| 12.09.2017 | 1,2633 | 1,2813 | 1,2544 | 1,2633 |
| 13.09.2017 | 1,2723 | 1,2813 | 1,2633 | 1,2633 |
| 14.09.2017 | 1,2633 | 1,2813 | 1,2633 | 1,2723 |
| 17.09.2017 | 1,2723 | 1,2723 | 1,2454 | 1,2454 |
| 18.09.2017 | 1,2454 | 1,2544 | 1,2275 | 1,2275 |
| 19.09.2017 | 1,2275 | 1,2364 | 1,2185 | 1,2185 |
| 20.09.2017 | 1,2185 | 1,2275 | 1,2096 | 1,2096 |
| 21.09.2017 | 1,2185 | 1,2275 | 1,2006 | 1,2006 |
| 24.09.2017 | 1,2096 | 1,2096 | 1,1647 | 1,1827 |
| 25.09.2017 | 1,1827 | 1,2185 | 1,1827 | 1,2006 |
| 26.09.2017 | 1,2096 | 1,2096 | 1,1827 | 1,1917 |
| 27.09.2017 | 1,1917 | 1,2096 | 1,1827 | 1,2006 |
| 28.09.2017 | 1,2096 | 1,2275 | 1,2006 | 1,2275 |
| 01.10.2017 | 1,2185 | 1,2364 | 1,2185 | 1,2364 |
| 02.10.2017 | 1,2364 | 1,2454 | 1,2185 | 1,2275 |
| 03.10.2017 | 1,2275 | 1,2364 | 1,2096 | 1,2185 |
| 04.10.2017 | 1,2185 | 1,2275 | 1,2006 | 1,2185 |
| 05.10.2017 | 1,2185 | 1,2185 | 1,2006 | 1,2006 |
| 08.10.2017 | 1,1647 | 1,1738 | 1,1558 | 1,1738 |
| 09.10.2017 | 1,1738 | 1,2006 | 1,1647 | 1,1917 |
| 10.10.2017 | 1,1917 | 1,2096 | 1,1827 | 1,2006 |
| 11.10.2017 | 1,2096 | 1,2096 | 1,1917 | 1,2006 |
| 12.10.2017 | 1,2096 | 1,2096 | 1,1917 | 1,2006 |
| 15.10.2017 | 1,2096 | 1,2185 | 1,2006 | 1,2096 |
| 16.10.2017 | 1,2096 | 1,2185 | 1,2006 | 1,2096 |
| 17.10.2017 | 1,2096 | 1,2185 | 1,2006 | 1,2096 |
| 18.10.2017 | 1,2096 | 1,2275 | 1,2006 | 1,2185 |
| 19.10.2017 | 1,2185 | 1,2364 | 1,2096 | 1,2096 |
| 22.10.2017 | 1,2096 | 1,2096 | 1,1827 | 1,1917 |
| 23.10.2017 | 1,1917 | 1,2006 | 1,1917 | 1,2006 |
| 24.10.2017 | 1,2006 | 1,2096 | 1,1917 | 1,2006 |
| 25.10.2017 | 1,2006 | 1,2096 | 1,1827 | 1,1827 |
| 26.10.2017 | 1,1827 | 1,1917 | 1,1827 | 1,1917 |
| 29.10.2017 | 1,1917 | 1,2096 | 1,1917 | 1,2006 |
| 30.10.2017 | 1,2006 | 1,2006 | 1,1827 | 1,1917 |
| 31.10.2017 | 1,1917 | 1,2185 | 1,1917 | 1,2185 |
| 01.11.2017 | 1,2185 | 1,2364 | 1,2096 | 1,2185 |
| 02.11.2017 | 1,2275 | 1,2364 | 1,2006 | 1,2096 |
| 05.11.2017 | 1,2096 | 1,2275 | 1,2006 | 1,2096 |
| 06.11.2017 | 1,2185 | 1,2275 | 1,2096 | 1,2096 |
| 07.11.2017 | 1,2006 | 1,2185 | 1,1917 | 1,2096 |
| 08.11.2017 | 1,2185 | 1,2185 | 1,1917 | 1,1917 |
| 09.11.2017 | 1,2006 | 1,2006 | 1,1827 | 1,1827 |
| 12.11.2017 | 1,1917 | 1,2006 | 1,1738 | 1,1827 |
| 13.11.2017 | 1,1827 | 1,1917 | 1,1469 | 1,1738 |
| 14.11.2017 | 1,1647 | 1,1738 | 1,1469 | 1,1558 |
| 15.11.2017 | 1,1558 | 1,1647 | 1,1379 | 1,1469 |
| 16.11.2017 | 1,1558 | 1,1647 | 1,1379 | 1,1469 |
| 19.11.2017 | 1,1469 | 1,1558 | 1,1199 | 1,129 |
| 20.11.2017 | 1,129 | 1,1469 | 1,1199 | 1,1469 |
| 21.11.2017 | 1,1469 | 1,1469 | 1,1379 | 1,1469 |
| 22.11.2017 | 1,1469 | 1,1558 | 1,1379 | 1,1379 |
| 23.11.2017 | 1,1379 | 1,1469 | 1,1379 | 1,1469 |
| 26.11.2017 | 1,1469 | 1,1558 | 1,1379 | 1,1558 |
| 27.11.2017 | 1,1558 | 1,1558 | 1,129 | 1,129 |
| 28.11.2017 | 1,1379 | 1,1379 | 1,1199 | 1,129 |
| 29.11.2017 | 1,129 | 1,1469 | 1,1111 | 1,1469 |
| 30.11.2017 | 1,1379 | 1,1469 | 1,1199 | 1,129 |
| 03.12.2017 | 1,1379 | 1,1469 | 1,129 | 1,1379 |
| 04.12.2017 | 1,1379 | 1,1469 | 1,1199 | 1,1379 |
| 05.12.2017 | 1,1379 | 1,1469 | 1,129 | 1,1469 |
| 06.12.2017 | 1,1469 | 1,1558 | 1,1379 | 1,1558 |
| 07.12.2017 | 1,1558 | 1,1647 | 1,1469 | 1,1558 |
| 10.12.2017 | 1,1647 | 1,1738 | 1,1647 | 1,1738 |
| 11.12.2017 | 1,1738 | 1,1738 | 1,1558 | 1,1738 |
| 12.12.2017 | 1,1647 | 1,1738 | 1,1558 | 1,1647 |
| 13.12.2017 | 1,1647 | 1,1738 | 1,1558 | 1,1738 |
| 14.12.2017 | 1,1738 | 1,1738 | 1,1647 | 1,1738 |
| 17.12.2017 | 1,1738 | 1,2006 | 1,1647 | 1,1917 |
| 18.12.2017 | 1,2006 | 1,2006 | 1,1827 | 1,2006 |
| 19.12.2017 | 1,1917 | 1,2006 | 1,1827 | 1,2006 |
| 20.12.2017 | 1,2096 | 1,2544 | 1,2096 | 1,2454 |
| 21.12.2017 | 1,2454 | 1,2454 | 1,2275 | 1,2364 |
| 24.12.2017 | 1,2364 | 1,2364 | 1,2185 | 1,2275 |
| 25.12.2017 | 1,2275 | 1,2364 | 1,2185 | 1,2275 |
| 26.12.2017 | 1,2275 | 1,2275 | 1,2185 | 1,2185 |
| 27.12.2017 | 1,2185 | 1,2275 | 1,2006 | 1,2096 |
| 28.12.2017 | 1,2185 | 1,2275 | 1,2096 | 1,2185 |