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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 14,8867
KAPANIŞ 14,8593
En Düşük
DÜŞÜK 7,2099
En Yüksek
YÜKSEK 25,8721
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 10,6954 | 11,2033 | 10,6954 | 11,0838 |
| 02.01.2023 | 11,1834 | 11,273 | 10,7352 | 10,9743 |
| 03.01.2023 | 11,3726 | 11,3726 | 10,6954 | 10,7253 |
| 04.01.2023 | 10,7751 | 10,8747 | 9,8987 | 9,9087 |
| 05.01.2023 | 9,9386 | 10,8846 | 9,6398 | 10,795 |
| 08.01.2023 | 11,0938 | 11,1435 | 10,3469 | 10,4863 |
| 09.01.2023 | 10,556 | 10,6855 | 10,1577 | 10,2772 |
| 10.01.2023 | 10,3369 | 10,4863 | 9,6697 | 9,6697 |
| 11.01.2023 | 9,9884 | 10,1975 | 9,4904 | 10,1079 |
| 12.01.2023 | 10,0879 | 10,2672 | 9,9286 | 10,0581 |
| 15.01.2023 | 10,1377 | 10,6357 | 10,0382 | 10,6257 |
| 16.01.2023 | 10,6456 | 11,6813 | 10,5361 | 11,6813 |
| 17.01.2023 | 11,6514 | 12,229 | 11,5319 | 12,0896 |
| 18.01.2023 | 12,0996 | 12,2987 | 11,7908 | 11,9104 |
| 19.01.2023 | 11,9502 | 12,1195 | 11,7908 | 11,9502 |
| 22.01.2023 | 12,1095 | 12,9162 | 12,1095 | 12,5377 |
| 23.01.2023 | 12,5377 | 12,8265 | 11,8805 | 12,0498 |
| 24.01.2023 | 12,1792 | 12,239 | 11,3527 | 11,7709 |
| 25.01.2023 | 11,761 | 12,0697 | 11,522 | 11,7908 |
| 26.01.2023 | 11,7709 | 12,0398 | 11,3726 | 11,5917 |
| 29.01.2023 | 11,7311 | 12,7269 | 11,7211 | 12,239 |
| 30.01.2023 | 12,4481 | 12,717 | 11,4722 | 11,4722 |
| 31.01.2023 | 11,6315 | 11,6315 | 10,327 | 10,3867 |
| 01.02.2023 | 10,4265 | 10,7751 | 9,6896 | 10,4763 |
| 02.02.2023 | 10,4763 | 11,024 | 10,3767 | 11,024 |
| 05.02.2023 | 10,8249 | 10,9942 | 10,2572 | 10,6456 |
| 06.02.2023 | 10,556 | 10,556 | 9,59 | 9,59 |
| 14.02.2023 | 9,59 | 10,546 | 9,5601 | 10,546 |
| 15.02.2023 | 10,8348 | 11,1734 | 9,9187 | 10,327 |
| 16.02.2023 | 10,2074 | 10,2672 | 9,8191 | 9,9684 |
| 19.02.2023 | 10,1577 | 10,6456 | 9,9784 | 10,4365 |
| 20.02.2023 | 10,3568 | 10,8846 | 10,1477 | 10,307 |
| 21.02.2023 | 10,317 | 10,317 | 9,9983 | 10,068 |
| 22.02.2023 | 10,068 | 10,2274 | 9,9983 | 10,1377 |
| 23.02.2023 | 10,1776 | 10,9145 | 10,0979 | 10,5062 |
| 26.02.2023 | 10,5261 | 10,7751 | 10,3568 | 10,556 |
| 27.02.2023 | 10,6058 | 10,6157 | 10,317 | 10,3369 |
| 28.02.2023 | 10,3668 | 10,9842 | 10,3568 | 10,6855 |
| 01.03.2023 | 10,6855 | 11,024 | 10,6157 | 11,0141 |
| 02.03.2023 | 10,9444 | 11,1037 | 10,4066 | 10,7253 |
| 05.03.2023 | 10,785 | 11,2133 | 10,7253 | 11,024 |
| 06.03.2023 | 11,1535 | 11,3527 | 10,3967 | 10,6855 |
| 07.03.2023 | 10,6655 | 10,785 | 10,2572 | 10,6058 |
| 08.03.2023 | 10,6157 | 10,8946 | 10,4664 | 10,7452 |
| 09.03.2023 | 10,7352 | 11,2133 | 10,6556 | 11,0639 |
| 12.03.2023 | 11,1435 | 11,3328 | 10,7253 | 10,7552 |
| 13.03.2023 | 10,795 | 10,8647 | 10,5162 | 10,5361 |
| 14.03.2023 | 10,556 | 10,5958 | 9,9187 | 10,068 |
| 15.03.2023 | 10,1577 | 10,317 | 10,0182 | 10,2373 |
| 16.03.2023 | 10,3369 | 10,3767 | 10,0979 | 10,1278 |
| 19.03.2023 | 10,1377 | 10,1776 | 9,6498 | 9,6996 |
| 20.03.2023 | 9,7792 | 9,8888 | 9,4904 | 9,6 |
| 21.03.2023 | 9,6896 | 9,7593 | 9,59 | 9,7593 |
| 22.03.2023 | 9,7593 | 10,0182 | 9,7593 | 9,9884 |
| 23.03.2023 | 10,068 | 10,1377 | 9,9585 | 10,1079 |
| 26.03.2023 | 10,1079 | 10,2274 | 10,0382 | 10,078 |
| 27.03.2023 | 10,0979 | 10,0979 | 9,4606 | 9,4606 |
| 28.03.2023 | 9,4606 | 9,5104 | 9,1718 | 9,4705 |
| 29.03.2023 | 9,4705 | 9,6199 | 9,4008 | 9,4207 |
| 30.03.2023 | 9,4207 | 9,4506 | 8,9925 | 9,0423 |
| 02.04.2023 | 9,0423 | 9,1718 | 8,7436 | 8,9726 |
| 03.04.2023 | 8,9925 | 9,0921 | 8,9029 | 9,0821 |
| 04.04.2023 | 9,0921 | 9,1518 | 8,9626 | 8,9626 |
| 05.04.2023 | 8,9826 | 9,0423 | 8,8531 | 8,8531 |
| 06.04.2023 | 8,883 | 9,1817 | 8,873 | 9,1021 |
| 09.04.2023 | 9,1021 | 9,361 | 9,0921 | 9,3211 |
| 10.04.2023 | 9,4207 | 9,6099 | 9,3211 | 9,5402 |
| 11.04.2023 | 9,6199 | 10,0282 | 9,5801 | 9,8788 |
| 12.04.2023 | 9,8788 | 10,1377 | 9,6896 | 10,1377 |
| 13.04.2023 | 10,0581 | 10,2971 | 9,9884 | 10,1975 |
| 16.04.2023 | 10,2373 | 10,3967 | 10,068 | 10,068 |
| 17.04.2023 | 10,1477 | 10,2174 | 9,7892 | 9,8191 |
| 18.04.2023 | 9,9087 | 9,9386 | 9,6498 | 9,8489 |
| 19.04.2023 | 9,7992 | 9,8489 | 9,7195 | 9,8191 |
| 23.04.2023 | 9,8191 | 9,8888 | 9,5402 | 9,5601 |
| 24.04.2023 | 9,5601 | 9,6099 | 9,1021 | 9,112 |
| 25.04.2023 | 9,112 | 9,112 | 8,7336 | 8,7635 |
| 26.04.2023 | 8,7635 | 8,8431 | 8,624 | 8,6639 |
| 27.04.2023 | 8,6639 | 8,7436 | 8,1162 | 8,1958 |
| 01.05.2023 | 8,2855 | 8,2954 | 7,8971 | 7,9867 |
| 02.05.2023 | 7,8871 | 7,9469 | 7,2099 | 7,3992 |
| 03.05.2023 | 7,4489 | 7,7975 | 7,3992 | 7,6182 |
| 04.05.2023 | 7,7178 | 7,7477 | 7,2697 | 7,3394 |
| 07.05.2023 | 7,3992 | 7,7676 | 7,2199 | 7,7676 |
| 08.05.2023 | 7,7676 | 8,1062 | 7,6481 | 7,8274 |
| 09.05.2023 | 7,8672 | 8,1261 | 7,7377 | 8,0863 |
| 10.05.2023 | 8,0863 | 8,8929 | 8,0265 | 8,8929 |
| 11.05.2023 | 9,0124 | 9,1718 | 8,624 | 8,6938 |
| 14.05.2023 | 7,8274 | 8,2456 | 7,8274 | 7,8274 |
| 15.05.2023 | 7,8075 | 7,9867 | 7,7178 | 7,9369 |
| 16.05.2023 | 7,9867 | 8,1361 | 7,9767 | 8,0365 |
| 17.05.2023 | 8,0365 | 8,1062 | 7,6282 | 7,6282 |
| 21.05.2023 | 7,7776 | 7,7975 | 7,4489 | 7,6581 |
| 22.05.2023 | 7,6481 | 7,917 | 7,6282 | 7,8373 |
| 23.05.2023 | 7,8373 | 7,9469 | 7,7079 | 7,7278 |
| 24.05.2023 | 7,7875 | 8,0763 | 7,678 | 8,0664 |
| 25.05.2023 | 8,0664 | 8,3751 | 7,907 | 8,3353 |
| 28.05.2023 | 8,4747 | 8,8431 | 8,2158 | 8,5543 |
| 29.05.2023 | 8,624 | 9,1518 | 8,624 | 9,0025 |
| 30.05.2023 | 8,9826 | 9,0921 | 8,8232 | 8,8631 |
| 31.05.2023 | 8,9328 | 9,1917 | 8,9328 | 9,1518 |
| 01.06.2023 | 9,361 | 9,6498 | 9,3012 | 9,3909 |
| 04.06.2023 | 9,6199 | 9,6398 | 9,4307 | 9,6 |
| 05.06.2023 | 9,6 | 9,6 | 9,3411 | 9,361 |
| 06.06.2023 | 9,4606 | 9,6099 | 9,3909 | 9,4406 |
| 07.06.2023 | 9,4406 | 9,6796 | 9,3211 | 9,3909 |
| 08.06.2023 | 9,4805 | 9,7892 | 9,4008 | 9,7892 |
| 11.06.2023 | 10,0581 | 10,2871 | 9,8888 | 9,9087 |
| 12.06.2023 | 9,9884 | 9,9884 | 9,4904 | 9,7494 |
| 13.06.2023 | 9,9784 | 10,0083 | 9,4606 | 9,4606 |
| 14.06.2023 | 9,6299 | 9,6597 | 9,4904 | 9,5601 |
| 15.06.2023 | 9,5801 | 9,7095 | 9,4606 | 9,5203 |
| 18.06.2023 | 9,5004 | 9,5004 | 9,0523 | 9,1319 |
| 19.06.2023 | 9,122 | 9,2315 | 9,0025 | 9,1618 |
| 20.06.2023 | 9,2116 | 9,3012 | 8,9128 | 9,0025 |
| 21.06.2023 | 9,0423 | 9,7593 | 8,9029 | 9,6199 |
| 22.06.2023 | 9,7195 | 10,1079 | 9,6896 | 10,0282 |
| 25.06.2023 | 10,0879 | 10,5759 | 10,068 | 10,5759 |
| 26.06.2023 | 10,7054 | 10,7253 | 10,4564 | 10,5958 |
| 02.07.2023 | 10,8647 | 11,0738 | 10,7552 | 11,0141 |
| 03.07.2023 | 11,1037 | 11,1933 | 10,8348 | 10,9942 |
| 04.07.2023 | 11,024 | 11,5319 | 10,785 | 11,3925 |
| 05.07.2023 | 11,4523 | 11,6713 | 11,3826 | 11,6713 |
| 06.07.2023 | 11,6713 | 12,0099 | 11,5718 | 11,8805 |
| 09.07.2023 | 12,0299 | 12,1494 | 11,8606 | 11,9203 |
| 10.07.2023 | 12,0199 | 12,0597 | 11,522 | 11,9502 |
| 11.07.2023 | 11,9502 | 12,2091 | 11,5419 | 12,0697 |
| 12.07.2023 | 12,0896 | 12,4979 | 12,0697 | 12,3485 |
| 13.07.2023 | 12,4083 | 12,6074 | 12,2489 | 12,5278 |
| 16.07.2023 | 12,6672 | 12,946 | 12,5577 | 12,946 |
| 17.07.2023 | 13,1153 | 13,444 | 12,8763 | 13,1153 |
| 18.07.2023 | 13,205 | 14,4199 | 13,0855 | 14,3801 |
| 19.07.2023 | 14,5095 | 14,8979 | 14,3402 | 14,4697 |
| 20.07.2023 | 14,4896 | 14,7585 | 14,2904 | 14,5892 |
| 23.07.2023 | 14,639 | 14,7485 | 14,3701 | 14,629 |
| 24.07.2023 | 14,6888 | 14,8381 | 14,1809 | 14,4 |
| 25.07.2023 | 14,4 | 15,0871 | 14,3502 | 15,0871 |
| 26.07.2023 | 15,1767 | 15,6846 | 15,0771 | 15,5751 |
| 27.07.2023 | 15,7045 | 15,7045 | 15,2066 | 15,2863 |
| 30.07.2023 | 15,356 | 16,4016 | 15,2464 | 16,2323 |
| 31.07.2023 | 16,3319 | 17,0191 | 15,5651 | 16,6406 |
| 01.08.2023 | 16,6307 | 17,029 | 16,4315 | 16,6904 |
| 02.08.2023 | 16,7402 | 16,9095 | 16,3917 | 16,5311 |
| 03.08.2023 | 16,5908 | 17,1784 | 16,4813 | 17,0987 |
| 06.08.2023 | 17,2282 | 17,7659 | 17,1186 | 17,4871 |
| 07.08.2023 | 17,507 | 17,7958 | 17,2282 | 17,6962 |
| 08.08.2023 | 17,8655 | 18,5029 | 17,6863 | 18,473 |
| 09.08.2023 | 18,5128 | 18,7717 | 17,7958 | 17,9751 |
| 10.08.2023 | 17,9352 | 18,722 | 17,7062 | 18,6025 |
| 13.08.2023 | 18,7817 | 18,9211 | 18,4033 | 18,6423 |
| 14.08.2023 | 18,6224 | 18,951 | 18,3137 | 18,8415 |
| 15.08.2023 | 18,8614 | 19,4888 | 18,5825 | 19,4091 |
| 16.08.2023 | 19,419 | 19,6481 | 19,0705 | 19,2697 |
| 17.08.2023 | 19,3792 | 19,429 | 18,4132 | 18,4232 |
| 20.08.2023 | 18,3236 | 19,0705 | 17,9352 | 18,6622 |
| 21.08.2023 | 18,7319 | 18,8016 | 18,1045 | 18,1742 |
| 22.08.2023 | 18,1742 | 18,473 | 17,7958 | 17,8257 |
| 23.08.2023 | 18,1244 | 18,6622 | 17,7361 | 17,9054 |
| 24.08.2023 | 17,9054 | 18,3435 | 17,4174 | 18,3236 |
| 27.08.2023 | 19,8074 | 20,0564 | 19,0406 | 19,7078 |
| 28.08.2023 | 19,7078 | 20,8929 | 19,419 | 19,9369 |
| 30.08.2023 | 20,2157 | 20,4746 | 18,7518 | 18,9709 |
| 31.08.2023 | 19,0506 | 19,6979 | 19,0406 | 19,5684 |
| 03.09.2023 | 19,7477 | 19,7975 | 19,2199 | 19,2199 |
| 04.09.2023 | 19,2199 | 19,4688 | 18,9211 | 19,3394 |
| 05.09.2023 | 19,5186 | 20,1161 | 19,3991 | 19,6581 |
| 06.09.2023 | 19,7178 | 21,6099 | 19,5286 | 21,6099 |
| 07.09.2023 | 22,5261 | 23,761 | 21,7294 | 23,2431 |
| 10.09.2023 | 23,4024 | 24,5178 | 22,6854 | 23,263 |
| 11.09.2023 | 23,5817 | 24,0199 | 21,9286 | 22,7651 |
| 12.09.2023 | 22,7651 | 23,0041 | 22,0083 | 22,1078 |
| 13.09.2023 | 22,307 | 22,4663 | 21,4904 | 22,307 |
| 14.09.2023 | 22,5062 | 23,7211 | 21,7095 | 23,7211 |
| 17.09.2023 | 23,7012 | 23,98 | 22,1676 | 22,1676 |
| 18.09.2023 | 22,2273 | 22,8049 | 21,6099 | 21,7095 |
| 19.09.2023 | 21,9087 | 22,1875 | 20,9327 | 21,0323 |
| 20.09.2023 | 21,0323 | 22,5062 | 20,634 | 21,7095 |
| 21.09.2023 | 21,4904 | 22,1078 | 20,9327 | 21,59 |
| 24.09.2023 | 21,59 | 23,0041 | 21,59 | 22,8647 |
| 25.09.2023 | 22,8647 | 24,6174 | 22,6456 | 23,9601 |
| 26.09.2023 | 24,1991 | 24,9958 | 23,9601 | 23,98 |
| 27.09.2023 | 24,2987 | 25,0755 | 24,0597 | 24,1991 |
| 28.09.2023 | 24,7966 | 24,8962 | 23,5618 | 23,5618 |
| 01.10.2023 | 23,5618 | 24,3983 | 23,502 | 24,1394 |
| 02.10.2023 | 24,1593 | 24,6771 | 23,6614 | 23,6813 |
| 03.10.2023 | 23,8805 | 23,98 | 22,5261 | 22,5261 |
| 04.10.2023 | 22,7253 | 23,7809 | 22,1676 | 23,741 |
| 05.10.2023 | 23,502 | 24,6174 | 23,0838 | 23,1834 |
| 08.10.2023 | 22,1477 | 22,785 | 21,8888 | 21,9286 |
| 09.10.2023 | 22,3668 | 24,1195 | 22,307 | 24,0597 |
| 10.10.2023 | 24,8962 | 25,8721 | 23,2033 | 23,2033 |
| 11.10.2023 | 23,6215 | 24,0995 | 21,9883 | 22,9842 |
| 12.10.2023 | 23,0041 | 23,4821 | 22,2473 | 23,1037 |
| 15.10.2023 | 24 | 24 | 21,6298 | 21,6298 |
| 16.10.2023 | 21,9087 | 23,024 | 21,5103 | 23,0041 |
| 17.10.2023 | 22,4066 | 22,9045 | 21,8091 | 22,0879 |
| 18.10.2023 | 22,1477 | 22,6854 | 21,7693 | 22,1278 |
| 19.10.2023 | 21,8688 | 21,9883 | 21,1917 | 21,4107 |
| 22.10.2023 | 21,6099 | 22,2672 | 21,2514 | 22,0282 |
| 23.10.2023 | 22,2273 | 23,4224 | 22,0282 | 23,3029 |
| 24.10.2023 | 23,3228 | 23,6016 | 21,1717 | 21,1717 |
| 25.10.2023 | 21,5701 | 22,3468 | 21,112 | 21,8091 |
| 26.10.2023 | 21,8091 | 22,0481 | 21,2116 | 21,6298 |
| 29.10.2023 | 21,4506 | 22,9045 | 21,3311 | 22,4863 |
| 30.10.2023 | 22,9244 | 23,4024 | 21,351 | 21,5502 |
| 31.10.2023 | 21,7095 | 21,9087 | 20,4946 | 21,112 |
| 01.11.2023 | 21,4307 | 21,829 | 21,0124 | 21,2116 |
| 02.11.2023 | 21,2514 | 21,5701 | 20,7933 | 21,3112 |
| 05.11.2023 | 21,4705 | 21,9286 | 21,0522 | 21,112 |
| 06.11.2023 | 21,1717 | 21,3112 | 20,8929 | 21,3112 |
| 07.11.2023 | 21,4107 | 21,6298 | 20,6738 | 20,7933 |
| 08.11.2023 | 20,6738 | 21,2116 | 20,6141 | 20,8929 |
| 09.11.2023 | 20,9128 | 21,112 | 20,7734 | 20,9128 |
| 12.11.2023 | 20,8132 | 21,351 | 20,6937 | 20,9128 |
| 13.11.2023 | 21,1518 | 21,1917 | 20,5742 | 21,1518 |
| 14.11.2023 | 21,4107 | 21,5701 | 21,0722 | 21,2713 |
| 15.11.2023 | 21,3311 | 21,4506 | 20,9128 | 21,0323 |
| 16.11.2023 | 21,0323 | 21,3311 | 20,8929 | 21,3311 |
| 19.11.2023 | 21,4705 | 23,1834 | 21,4705 | 22,4863 |
| 20.11.2023 | 22,4066 | 22,8647 | 22,1676 | 22,4863 |
| 21.11.2023 | 22,546 | 22,7651 | 21,6697 | 21,6896 |
| 22.11.2023 | 21,6896 | 22,068 | 21,3709 | 21,5103 |
| 23.11.2023 | 21,4904 | 21,9087 | 21,3112 | 21,3311 |
| 26.11.2023 | 21,5302 | 21,8489 | 21,2315 | 21,7693 |
| 27.11.2023 | 21,8688 | 22,546 | 21,7095 | 22,3668 |
| 28.11.2023 | 22,2672 | 22,4663 | 21,2713 | 21,2713 |
| 29.11.2023 | 21,2713 | 21,6099 | 20,4746 | 20,7137 |
| 30.11.2023 | 20,9128 | 21,1319 | 20,6738 | 20,873 |
| 03.12.2023 | 20,9925 | 21,1717 | 20,5543 | 20,9128 |
| 04.12.2023 | 20,9527 | 21,2315 | 20,395 | 20,5543 |
| 05.12.2023 | 20,5543 | 20,6738 | 20,0166 | 20,0166 |
| 06.12.2023 | 20,0962 | 20,2356 | 19,7576 | 20,2356 |
| 07.12.2023 | 20,1958 | 20,2755 | 19,7776 | 19,9568 |
| 10.12.2023 | 19,9568 | 19,9966 | 19,5186 | 19,7477 |
| 11.12.2023 | 19,7477 | 19,7875 | 19,4489 | 19,7078 |
| 12.12.2023 | 19,6979 | 19,7477 | 19,3195 | 19,3792 |
| 13.12.2023 | 19,4987 | 19,6481 | 19,3095 | 19,6083 |
| 14.12.2023 | 19,5784 | 20,6937 | 19,5386 | 20,6937 |
| 17.12.2023 | 20,395 | 21,3908 | 20,395 | 21,112 |
| 18.12.2023 | 21,0124 | 21,0124 | 20,1361 | 20,7535 |
| 19.12.2023 | 20,7734 | 22,8049 | 20,7336 | 21,2912 |
| 20.12.2023 | 21,2116 | 21,59 | 20,9327 | 21,2116 |
| 21.12.2023 | 21,4107 | 21,9485 | 21,1717 | 21,4904 |
| 24.12.2023 | 21,4506 | 21,4705 | 19,3493 | 19,3493 |
| 25.12.2023 | 17,4572 | 18,4232 | 17,4174 | 17,4174 |
| 26.12.2023 | 15,6846 | 16,561 | 15,6846 | 15,6846 |
| 27.12.2023 | 14,1211 | 14,1211 | 14,1211 | 14,1211 |
| 28.12.2023 | 13,6929 | 15,5253 | 13,6929 | 15,4456 |