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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,722
KAPANIŞ 10,8057
En Düşük
DÜŞÜK 2,7784
En Yüksek
YÜKSEK 21,3112
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,0174 | 3,0573 | 2,9278 | 2,9577 |
| 03.01.2022 | 2,9577 | 2,9676 | 2,8382 | 2,8581 |
| 04.01.2022 | 2,8581 | 2,868 | 2,7884 | 2,8083 |
| 05.01.2022 | 2,7983 | 2,9378 | 2,7884 | 2,9079 |
| 06.01.2022 | 2,9278 | 2,9278 | 2,868 | 2,878 |
| 09.01.2022 | 2,888 | 2,9278 | 2,8382 | 2,8382 |
| 10.01.2022 | 2,8581 | 2,868 | 2,7884 | 2,7983 |
| 11.01.2022 | 2,8183 | 2,8481 | 2,7884 | 2,7884 |
| 12.01.2022 | 2,7884 | 3,0672 | 2,7784 | 3,0672 |
| 13.01.2022 | 3,0871 | 3,3261 | 3,0274 | 3,2166 |
| 16.01.2022 | 3,2265 | 3,366 | 3,2066 | 3,3062 |
| 17.01.2022 | 3,3062 | 3,3461 | 3,0075 | 3,0274 |
| 18.01.2022 | 3,0174 | 3,3261 | 2,9875 | 3,3261 |
| 19.01.2022 | 3,3859 | 3,4656 | 3,3062 | 3,4357 |
| 20.01.2022 | 3,4456 | 3,6846 | 3,4456 | 3,6846 |
| 23.01.2022 | 3,6946 | 3,9436 | 3,6946 | 3,8041 |
| 24.01.2022 | 3,8639 | 4,073 | 3,7245 | 4,0531 |
| 25.01.2022 | 4,083 | 4,2821 | 4,083 | 4,2423 |
| 26.01.2022 | 4,2423 | 4,4813 | 4,1228 | 4,4714 |
| 27.01.2022 | 4,4913 | 4,6108 | 4,4415 | 4,5311 |
| 30.01.2022 | 4,5212 | 4,9792 | 4,1826 | 4,6108 |
| 31.01.2022 | 4,6108 | 4,8 | 4,4714 | 4,5411 |
| 01.02.2022 | 4,5411 | 4,7004 | 4,2722 | 4,2722 |
| 02.02.2022 | 4,2722 | 4,4315 | 4,2722 | 4,3817 |
| 03.02.2022 | 4,4116 | 4,6108 | 4,3917 | 4,5411 |
| 06.02.2022 | 4,561 | 4,6008 | 4,4315 | 4,4315 |
| 07.02.2022 | 4,4415 | 4,4714 | 4,312 | 4,322 |
| 08.02.2022 | 4,3319 | 4,4017 | 4,312 | 4,4017 |
| 09.02.2022 | 4,4116 | 4,6705 | 4,3917 | 4,5311 |
| 10.02.2022 | 4,5311 | 4,6407 | 4,5012 | 4,561 |
| 13.02.2022 | 4,5212 | 4,7104 | 4,4813 | 4,6008 |
| 14.02.2022 | 4,6108 | 5,0589 | 4,5909 | 5,0589 |
| 15.02.2022 | 5,1784 | 5,4971 | 5,1485 | 5,3577 |
| 16.02.2022 | 5,4174 | 5,746 | 5,3079 | 5,4573 |
| 17.02.2022 | 5,5967 | 5,6664 | 5,4174 | 5,5568 |
| 20.02.2022 | 5,6066 | 5,8158 | 5,5469 | 5,6763 |
| 21.02.2022 | 5,5867 | 5,756 | 5,517 | 5,6863 |
| 22.02.2022 | 5,746 | 5,8158 | 5,6465 | 5,6465 |
| 23.02.2022 | 5,278 | 5,4274 | 5,0888 | 5,1884 |
| 24.02.2022 | 5,2382 | 5,6465 | 5,2382 | 5,6166 |
| 27.02.2022 | 5,4971 | 5,6066 | 5,4573 | 5,4772 |
| 28.02.2022 | 5,5668 | 6,0249 | 5,5369 | 6,0249 |
| 01.03.2022 | 6,2141 | 6,6224 | 6,1344 | 6,6224 |
| 02.03.2022 | 6,9709 | 7,1701 | 6,722 | 6,9012 |
| 03.03.2022 | 6,9411 | 7,3593 | 6,6821 | 7,0705 |
| 06.03.2022 | 7,0307 | 7,3494 | 6,961 | 7,19 |
| 07.03.2022 | 7,19 | 7,4987 | 7,0705 | 7,4888 |
| 08.03.2022 | 7,5983 | 8,2357 | 7,5485 | 8,146 |
| 09.03.2022 | 7,9568 | 8,1361 | 7,4788 | 7,9668 |
| 10.03.2022 | 7,9668 | 7,9867 | 7,7079 | 7,8274 |
| 13.03.2022 | 7,8274 | 8,0265 | 7,6979 | 7,8075 |
| 14.03.2022 | 7,8274 | 7,9568 | 7,7477 | 7,9568 |
| 15.03.2022 | 7,9568 | 8,5344 | 7,927 | 8,4149 |
| 16.03.2022 | 8,5344 | 8,7436 | 8,4149 | 8,7436 |
| 17.03.2022 | 8,7535 | 8,9228 | 8,6539 | 8,7137 |
| 20.03.2022 | 8,7137 | 9,0722 | 8,6639 | 9,0025 |
| 21.03.2022 | 9,0224 | 9,2216 | 9,0025 | 9,0921 |
| 22.03.2022 | 9,112 | 9,2714 | 8,9925 | 9,1718 |
| 23.03.2022 | 9,1518 | 9,4207 | 9,1518 | 9,3709 |
| 24.03.2022 | 9,3709 | 9,4904 | 9,3411 | 9,4008 |
| 27.03.2022 | 9,4108 | 9,5601 | 9,4108 | 9,5402 |
| 28.03.2022 | 9,6099 | 10,3369 | 9,6099 | 10,2473 |
| 29.03.2022 | 9,9485 | 10,9045 | 9,8489 | 10,805 |
| 30.03.2022 | 10,8548 | 11,2531 | 10,8548 | 11,1834 |
| 31.03.2022 | 11,1535 | 11,3527 | 10,8348 | 11,2232 |
| 03.04.2022 | 11,2531 | 11,6216 | 11,0838 | 11,6216 |
| 04.04.2022 | 11,6315 | 12,2091 | 11,6315 | 12,1494 |
| 05.04.2022 | 12,2489 | 12,946 | 12,2489 | 12,946 |
| 06.04.2022 | 13,434 | 14,2406 | 13,2448 | 14,2406 |
| 07.04.2022 | 14,2506 | 15,3659 | 14,2506 | 15,2464 |
| 10.04.2022 | 15,2863 | 16,7701 | 15,2863 | 16,4315 |
| 11.04.2022 | 15,1867 | 15,2365 | 14,7884 | 14,7884 |
| 12.04.2022 | 13,3145 | 13,3145 | 13,3145 | 13,3145 |
| 13.04.2022 | 11,99 | 11,99 | 11,99 | 11,99 |
| 14.04.2022 | 10,795 | 13,185 | 10,795 | 13,1452 |
| 17.04.2022 | 13,1452 | 13,3444 | 11,9502 | 12,2489 |
| 18.04.2022 | 11,9402 | 12 | 11,024 | 11,024 |
| 19.04.2022 | 10,5062 | 11,3626 | 10,1079 | 11,1535 |
| 20.04.2022 | 10,9444 | 11,3427 | 10,795 | 11,0838 |
| 21.04.2022 | 11,0838 | 11,2033 | 10,9543 | 11,1137 |
| 24.04.2022 | 11,1137 | 11,6514 | 10,9743 | 11,6514 |
| 25.04.2022 | 11,751 | 12,2689 | 11,3826 | 12,2689 |
| 26.04.2022 | 12,2689 | 12,6373 | 12,0498 | 12,4481 |
| 27.04.2022 | 12,4481 | 13,0157 | 12,0697 | 12,946 |
| 28.04.2022 | 12,717 | 12,946 | 12,3087 | 12,5079 |
| 04.05.2022 | 12,5079 | 12,717 | 12,1294 | 12,4083 |
| 05.05.2022 | 12,3983 | 12,3983 | 11,8406 | 12,1494 |
| 08.05.2022 | 12,0697 | 12,0996 | 11,8108 | 11,8406 |
| 09.05.2022 | 11,8406 | 12,0398 | 11,7908 | 11,9303 |
| 10.05.2022 | 11,9303 | 12,0299 | 11,6913 | 11,99 |
| 11.05.2022 | 11,8406 | 12,5477 | 11,7012 | 12,5079 |
| 12.05.2022 | 12,4979 | 13,7527 | 12,4481 | 13,7527 |
| 15.05.2022 | 13,6929 | 14,5593 | 13,5933 | 13,9817 |
| 16.05.2022 | 13,5734 | 13,9319 | 13,0954 | 13,7029 |
| 17.05.2022 | 13,7029 | 13,9419 | 13,3344 | 13,5435 |
| 19.05.2022 | 13,4937 | 14,0514 | 13,2149 | 13,9419 |
| 22.05.2022 | 14,0813 | 14,4 | 13,7726 | 14,2506 |
| 23.05.2022 | 14,2406 | 14,6191 | 13,912 | 14,1809 |
| 24.05.2022 | 14,0016 | 14,0614 | 13,4937 | 13,7427 |
| 25.05.2022 | 13,8921 | 14,0813 | 13,673 | 13,7825 |
| 26.05.2022 | 13,7626 | 13,9419 | 13,4937 | 13,7128 |
| 29.05.2022 | 13,8124 | 13,9718 | 13,5734 | 13,9618 |
| 30.05.2022 | 13,9618 | 14,6987 | 13,8124 | 14,6888 |
| 31.05.2022 | 14,5693 | 14,8381 | 14,4298 | 14,4996 |
| 01.06.2022 | 14,4996 | 14,6589 | 14,2108 | 14,3601 |
| 02.06.2022 | 14,3601 | 14,4896 | 14,0913 | 14,2406 |
| 05.06.2022 | 14,3402 | 14,5493 | 14,0514 | 14,4298 |
| 06.06.2022 | 14,5195 | 14,6788 | 14,151 | 14,3402 |
| 07.06.2022 | 14,2506 | 14,39 | 13,5535 | 13,9817 |
| 08.06.2022 | 13,8523 | 14,1908 | 13,8323 | 13,9618 |
| 09.06.2022 | 13,7128 | 14,0713 | 13,6431 | 14,0215 |
| 12.06.2022 | 13,922 | 14,3801 | 13,8025 | 14,2307 |
| 13.06.2022 | 14,2506 | 14,9278 | 12,8166 | 12,8166 |
| 14.06.2022 | 12,3386 | 13,195 | 11,7411 | 13,1751 |
| 15.06.2022 | 13,2448 | 13,3444 | 12,8564 | 13,3145 |
| 16.06.2022 | 13,3045 | 13,4838 | 12,956 | 13,1352 |
| 19.06.2022 | 13,1552 | 13,2846 | 12,5975 | 12,6473 |
| 20.06.2022 | 12,6572 | 12,7967 | 12,468 | 12,6174 |
| 21.06.2022 | 12,5975 | 12,9361 | 12,2987 | 12,9162 |
| 22.06.2022 | 12,9261 | 13,185 | 12,6473 | 13,185 |
| 23.06.2022 | 13,3145 | 13,3145 | 12,9261 | 13,205 |
| 26.06.2022 | 12,946 | 13,5435 | 12,4481 | 12,956 |
| 27.06.2022 | 12,956 | 13,1253 | 12,6074 | 12,9261 |
| 28.06.2022 | 13,0556 | 13,0556 | 12,3884 | 12,946 |
| 29.06.2022 | 13,3543 | 14,1809 | 12,8763 | 14,1709 |
| 30.06.2022 | 14,3004 | 14,4398 | 13,9817 | 14,4398 |
| 03.07.2022 | 14,5792 | 14,8381 | 14,3402 | 14,7983 |
| 04.07.2022 | 14,8381 | 15,356 | 14,7485 | 15,0971 |
| 05.07.2022 | 15,1967 | 15,5054 | 14,9776 | 15,4357 |
| 06.07.2022 | 15,4357 | 16,063 | 15,346 | 15,8937 |
| 07.07.2022 | 15,834 | 15,9734 | 15,0473 | 15,0771 |
| 12.07.2022 | 15,0771 | 15,3958 | 14,8282 | 15,0572 |
| 13.07.2022 | 15,0771 | 16,1825 | 15,0074 | 15,7045 |
| 17.07.2022 | 15,7344 | 15,824 | 15,2863 | 15,4755 |
| 18.07.2022 | 15,4755 | 16,302 | 15,3859 | 16,2523 |
| 19.07.2022 | 16,2523 | 16,541 | 16,1527 | 16,4713 |
| 20.07.2022 | 16,4713 | 16,6904 | 16,4315 | 16,6307 |
| 21.07.2022 | 16,6307 | 16,7701 | 16,5908 | 16,7004 |
| 24.07.2022 | 16,7303 | 17,6564 | 16,4514 | 17,5767 |
| 25.07.2022 | 17,5867 | 17,9751 | 17,4771 | 17,7261 |
| 26.07.2022 | 17,8058 | 18,3137 | 17,6763 | 18,2539 |
| 27.07.2022 | 18,3336 | 19,3195 | 18,3336 | 19,2995 |
| 28.07.2022 | 19,4091 | 19,8074 | 19,0605 | 19,8074 |
| 31.07.2022 | 19,7178 | 20,4946 | 19,5186 | 20,4149 |
| 01.08.2022 | 20,5145 | 21,3112 | 18,7717 | 20,5344 |
| 02.08.2022 | 19,668 | 20,1361 | 18,483 | 18,483 |
| 03.08.2022 | 18,3137 | 18,4531 | 17,5867 | 18,1244 |
| 04.08.2022 | 18,1244 | 18,2639 | 17,6066 | 17,8755 |
| 07.08.2022 | 18,1244 | 18,1344 | 17,5767 | 17,7958 |
| 08.08.2022 | 17,7958 | 18,1244 | 17,5867 | 17,5867 |
| 09.08.2022 | 17,5867 | 17,6365 | 17,2879 | 17,3278 |
| 10.08.2022 | 17,3676 | 18,3933 | 17,3278 | 17,9153 |
| 11.08.2022 | 17,9751 | 18,0547 | 17,507 | 17,6962 |
| 14.08.2022 | 17,6962 | 17,8456 | 17,4174 | 17,4771 |
| 15.08.2022 | 17,4971 | 17,5767 | 17,0589 | 17,4971 |
| 16.08.2022 | 17,6265 | 18,1643 | 17,517 | 17,9253 |
| 17.08.2022 | 18,1742 | 18,2838 | 17,6365 | 17,8755 |
| 18.08.2022 | 17,8257 | 17,8257 | 17,4074 | 17,4074 |
| 21.08.2022 | 17,4274 | 17,7659 | 17,3975 | 17,4971 |
| 22.08.2022 | 17,6863 | 17,8755 | 17,3776 | 17,3776 |
| 23.08.2022 | 17,3875 | 17,6763 | 17,2879 | 17,3377 |
| 24.08.2022 | 17,3377 | 17,7361 | 17,2979 | 17,5668 |
| 25.08.2022 | 17,6365 | 17,746 | 17,1883 | 17,6066 |
| 28.08.2022 | 17,5966 | 17,6863 | 17,278 | 17,3178 |
| 30.08.2022 | 17,3178 | 18,0049 | 16,8896 | 18,0049 |
| 31.08.2022 | 18,0747 | 18,8415 | 17,6664 | 18,483 |
| 01.09.2022 | 18,5228 | 18,5228 | 17,9054 | 18,5228 |
| 04.09.2022 | 18,6224 | 18,7518 | 18,3037 | 18,5427 |
| 05.09.2022 | 18,722 | 18,7518 | 18,0846 | 18,3933 |
| 06.09.2022 | 18,3933 | 18,463 | 17,7958 | 17,9352 |
| 07.09.2022 | 17,9352 | 18,1643 | 17,5867 | 17,5966 |
| 08.09.2022 | 17,5966 | 18,4232 | 17,4572 | 18,3137 |
| 11.09.2022 | 18,3336 | 19,1701 | 18,0547 | 19,1203 |
| 12.09.2022 | 19,3195 | 19,9369 | 18,224 | 18,224 |
| 13.09.2022 | 17,7859 | 18,1344 | 16,9693 | 17,1784 |
| 14.09.2022 | 17,1883 | 18,8912 | 15,4655 | 18,8912 |
| 15.09.2022 | 17,0091 | 17,0091 | 17,0091 | 17,0091 |
| 18.09.2022 | 15,3162 | 15,3162 | 15,3162 | 15,3162 |
| 19.09.2022 | 13,7925 | 13,7925 | 13,7925 | 13,7925 |
| 20.09.2022 | 12,4182 | 12,4182 | 12,4182 | 12,4182 |
| 21.09.2022 | 11,1834 | 11,1834 | 11,1834 | 11,1834 |
| 22.09.2022 | 10,068 | 10,068 | 10,068 | 10,068 |
| 25.09.2022 | 9,0622 | 9,0622 | 9,0622 | 9,0622 |
| 26.09.2022 | 8,156 | 8,156 | 8,156 | 8,156 |
| 27.09.2022 | 7,3494 | 7,3494 | 7,3494 | 7,3494 |
| 28.09.2022 | 6,6224 | 6,6224 | 6,6224 | 6,6224 |
| 29.09.2022 | 5,9651 | 6,5029 | 5,9651 | 6,0946 |
| 02.10.2022 | 6,1245 | 6,2539 | 5,9054 | 6,0448 |
| 03.10.2022 | 6,0747 | 6,2241 | 5,9353 | 6,0448 |
| 04.10.2022 | 6,0946 | 6,1842 | 5,7958 | 5,8257 |
| 05.10.2022 | 5,9253 | 5,9751 | 5,6664 | 5,8556 |
| 06.10.2022 | 5,8655 | 5,9651 | 5,7958 | 5,8855 |
| 09.10.2022 | 5,8755 | 5,9054 | 5,8257 | 5,8556 |
| 10.10.2022 | 5,8655 | 5,9054 | 5,8158 | 5,8456 |
| 11.10.2022 | 5,8456 | 5,8655 | 5,7361 | 5,7361 |
| 12.10.2022 | 5,746 | 5,8556 | 5,7162 | 5,746 |
| 13.10.2022 | 5,7958 | 5,8357 | 5,746 | 5,756 |
| 16.10.2022 | 5,766 | 6,1245 | 5,766 | 6,0946 |
| 17.10.2022 | 6,1245 | 6,1543 | 5,9253 | 5,9651 |
| 18.10.2022 | 5,9751 | 6,0946 | 5,9651 | 6,005 |
| 19.10.2022 | 6,0149 | 6,6025 | 6,0149 | 6,6025 |
| 20.10.2022 | 6,8714 | 7,2597 | 6,7917 | 7,2597 |
| 23.10.2022 | 7,4888 | 7,9767 | 7,3494 | 7,9767 |
| 24.10.2022 | 8,2456 | 8,7734 | 8,2456 | 8,7734 |
| 25.10.2022 | 9,1817 | 9,4108 | 8,2357 | 8,4548 |
| 26.10.2022 | 8,5842 | 8,6141 | 7,8971 | 8,1958 |
| 27.10.2022 | 8,2357 | 8,2855 | 7,9767 | 7,9767 |
| 30.10.2022 | 8,0465 | 8,0664 | 7,5585 | 7,5884 |
| 31.10.2022 | 7,5884 | 7,9469 | 7,3593 | 7,4987 |
| 01.11.2022 | 7,5187 | 7,7477 | 7,3195 | 7,4091 |
| 02.11.2022 | 7,4091 | 7,688 | 7,3892 | 7,4987 |
| 03.11.2022 | 7,5485 | 8,2456 | 7,5087 | 8,156 |
| 06.11.2022 | 8,2456 | 8,6141 | 7,9967 | 8,2058 |
| 07.11.2022 | 8,2257 | 8,2456 | 7,8274 | 7,917 |
| 08.11.2022 | 7,9369 | 8,0365 | 7,8075 | 7,8572 |
| 09.11.2022 | 7,927 | 8,0365 | 7,8174 | 7,8971 |
| 10.11.2022 | 7,9668 | 8,4448 | 7,927 | 8,0166 |
| 13.11.2022 | 8,0265 | 8,2257 | 7,9967 | 8,1162 |
| 14.11.2022 | 8,146 | 8,1958 | 7,8772 | 7,9967 |
| 15.11.2022 | 8,0863 | 8,4548 | 8,0564 | 8,1261 |
| 16.11.2022 | 8,166 | 8,3153 | 7,8971 | 8,0465 |
| 17.11.2022 | 8,0763 | 8,4448 | 8,0763 | 8,3751 |
| 20.11.2022 | 8,4647 | 9,0523 | 8,3751 | 8,8033 |
| 21.11.2022 | 8,9128 | 8,9128 | 8,634 | 8,7535 |
| 22.11.2022 | 8,7734 | 9,2315 | 8,6639 | 9,0224 |
| 23.11.2022 | 9,1518 | 9,7394 | 9,0722 | 9,5402 |
| 24.11.2022 | 9,59 | 10,1079 | 9,3909 | 9,9585 |
| 27.11.2022 | 10,1477 | 10,2373 | 9,7693 | 9,9087 |
| 28.11.2022 | 9,9884 | 9,9884 | 9,5701 | 9,7195 |
| 29.11.2022 | 9,7195 | 9,9386 | 9,6498 | 9,6996 |
| 30.11.2022 | 9,7992 | 9,9983 | 9,6996 | 9,7693 |
| 01.12.2022 | 9,7892 | 9,8489 | 9,3311 | 9,4307 |
| 04.12.2022 | 9,4904 | 9,5303 | 9,2315 | 9,2315 |
| 05.12.2022 | 9,2614 | 9,361 | 9,1518 | 9,2216 |
| 06.12.2022 | 9,2415 | 9,3012 | 8,7834 | 8,8232 |
| 07.12.2022 | 8,8332 | 8,9427 | 8,4946 | 8,7336 |
| 08.12.2022 | 8,7933 | 9,2813 | 8,7834 | 9,1419 |
| 11.12.2022 | 9,2514 | 9,59 | 9,2514 | 9,4506 |
| 12.12.2022 | 9,5004 | 9,8987 | 9,3411 | 9,8987 |
| 13.12.2022 | 10,068 | 10,2274 | 9,5701 | 9,5801 |
| 14.12.2022 | 9,7593 | 10,0581 | 9,59 | 9,839 |
| 15.12.2022 | 9,9585 | 10,0083 | 9,7892 | 9,9684 |
| 18.12.2022 | 10,2572 | 10,9643 | 10,1477 | 10,9643 |
| 19.12.2022 | 11,0838 | 11,522 | 10,5361 | 10,7751 |
| 20.12.2022 | 10,8846 | 11,283 | 10,7651 | 11,034 |
| 21.12.2022 | 11,1734 | 11,2033 | 10,6456 | 10,8348 |
| 22.12.2022 | 10,8348 | 10,8548 | 10,4664 | 10,6058 |
| 25.12.2022 | 10,6556 | 10,7751 | 10,5162 | 10,556 |
| 26.12.2022 | 10,556 | 10,5859 | 10,0481 | 10,1577 |
| 27.12.2022 | 10,1577 | 10,3369 | 9,6498 | 9,7693 |
| 28.12.2022 | 9,7792 | 10,7452 | 9,7693 | 10,7452 |
| 29.12.2022 | 10,7651 | 10,9045 | 10,5361 | 10,5958 |