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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,2747
KAPANIŞ 18,2514
En Düşük
DÜŞÜK 14,2008
En Yüksek
YÜKSEK 22,1078
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 18,8315 | 18,8614 | 18,6821 | 18,8215 |
| 02.01.2025 | 18,9211 | 19,1701 | 18,8713 | 19,0506 |
| 05.01.2025 | 19,1402 | 19,6083 | 19,1004 | 19,4589 |
| 06.01.2025 | 19,4888 | 19,4888 | 18,9908 | 18,9908 |
| 07.01.2025 | 18,9908 | 19,2099 | 18,7717 | 19,0307 |
| 08.01.2025 | 19,1303 | 19,5386 | 19,1203 | 19,419 |
| 09.01.2025 | 19,419 | 19,5784 | 19,0705 | 19,1203 |
| 12.01.2025 | 19,1203 | 19,1402 | 18,6124 | 18,8614 |
| 13.01.2025 | 18,8813 | 19,1004 | 18,5427 | 18,6622 |
| 14.01.2025 | 18,702 | 19,0406 | 18,5726 | 18,8614 |
| 15.01.2025 | 18,941 | 19,5485 | 18,941 | 19,4589 |
| 16.01.2025 | 19,5186 | 19,5186 | 19,2796 | 19,4091 |
| 19.01.2025 | 19,4788 | 20,0365 | 19,4788 | 19,8174 |
| 20.01.2025 | 19,8174 | 19,9369 | 19,5087 | 19,6481 |
| 21.01.2025 | 19,5784 | 19,7676 | 19,4589 | 19,5784 |
| 22.01.2025 | 19,6581 | 19,7178 | 19,4091 | 19,5087 |
| 23.01.2025 | 19,5684 | 20,0564 | 19,5286 | 19,6581 |
| 26.01.2025 | 19,5883 | 19,6083 | 18,9211 | 19,5186 |
| 27.01.2025 | 19,668 | 19,8672 | 19,3294 | 19,7178 |
| 28.01.2025 | 19,8572 | 19,907 | 19,419 | 19,419 |
| 29.01.2025 | 19,419 | 19,6481 | 19,3195 | 19,3493 |
| 30.01.2025 | 19,3493 | 19,6381 | 19,3294 | 19,4688 |
| 02.02.2025 | 19,4688 | 19,4688 | 18,941 | 18,9709 |
| 03.02.2025 | 19,0506 | 19,2796 | 19,0506 | 19,0904 |
| 04.02.2025 | 19,0904 | 19,18 | 18,5427 | 18,722 |
| 05.02.2025 | 18,722 | 18,8813 | 18,722 | 18,8215 |
| 06.02.2025 | 18,9112 | 19,6182 | 18,7419 | 19,419 |
| 09.02.2025 | 19,5186 | 19,668 | 19,0506 | 19,1601 |
| 10.02.2025 | 19,2199 | 19,419 | 18,6722 | 18,7518 |
| 11.02.2025 | 18,8215 | 18,9012 | 18,2838 | 18,2838 |
| 12.02.2025 | 18,4431 | 18,9709 | 18,3834 | 18,6821 |
| 13.02.2025 | 18,722 | 18,8614 | 18,5825 | 18,6323 |
| 16.02.2025 | 18,8215 | 18,8215 | 17,8456 | 17,8954 |
| 17.02.2025 | 17,8954 | 18,2539 | 17,7062 | 18,2041 |
| 18.02.2025 | 17,985 | 18,0846 | 17,6265 | 17,8357 |
| 19.02.2025 | 17,8257 | 17,9651 | 17,7161 | 17,7361 |
| 20.02.2025 | 17,7759 | 17,7859 | 16,9394 | 17,7361 |
| 23.02.2025 | 17,7759 | 17,9153 | 17,1386 | 17,1485 |
| 24.02.2025 | 17,2282 | 17,2282 | 16,8398 | 16,9792 |
| 25.02.2025 | 18,6522 | 18,6522 | 17,278 | 17,3676 |
| 26.02.2025 | 17,3776 | 17,4871 | 17,1983 | 17,3377 |
| 27.02.2025 | 17,3377 | 17,4074 | 17,0489 | 17,0489 |
| 02.03.2025 | 17,2282 | 17,5369 | 17,2083 | 17,507 |
| 03.03.2025 | 17,3776 | 17,5269 | 17,2083 | 17,2879 |
| 04.03.2025 | 17,3477 | 18,0348 | 17,3079 | 17,8755 |
| 05.03.2025 | 17,9253 | 17,985 | 17,6265 | 17,8854 |
| 06.03.2025 | 17,9253 | 18,2639 | 17,8357 | 18,0846 |
| 09.03.2025 | 18,0846 | 18,2539 | 17,985 | 18,0348 |
| 10.03.2025 | 18,0348 | 18,3734 | 17,8257 | 18,3734 |
| 11.03.2025 | 18,4232 | 19,4788 | 18,3236 | 19,18 |
| 12.03.2025 | 19,2 | 20,0166 | 19,2 | 19,4987 |
| 13.03.2025 | 19,5186 | 19,7576 | 19,3792 | 19,3991 |
| 16.03.2025 | 19,5684 | 20,0962 | 19,3991 | 19,917 |
| 17.03.2025 | 20,0166 | 20,4547 | 19,7477 | 19,7477 |
| 18.03.2025 | 18,6423 | 18,8016 | 17,7759 | 17,7759 |
| 19.03.2025 | 17,3178 | 18,1045 | 16,7701 | 17,5269 |
| 20.03.2025 | 17,4274 | 17,4274 | 15,7742 | 16,3319 |
| 23.03.2025 | 16,0332 | 16,7203 | 15,356 | 16,0431 |
| 24.03.2025 | 16,2423 | 16,7103 | 16,083 | 16,5112 |
| 25.03.2025 | 16,5112 | 16,6406 | 16,302 | 16,4116 |
| 26.03.2025 | 16,5311 | 16,7601 | 16,1128 | 16,1228 |
| 27.03.2025 | 16,1527 | 16,3817 | 15,8639 | 16,2124 |
| 01.04.2025 | 16,2124 | 16,2323 | 15,7045 | 15,7444 |
| 02.04.2025 | 15,9137 | 15,9834 | 15,7045 | 15,7045 |
| 03.04.2025 | 15,7245 | 15,8539 | 15,4854 | 15,6249 |
| 06.04.2025 | 15,3859 | 15,9933 | 15,0074 | 15,9635 |
| 07.04.2025 | 16,1228 | 16,3518 | 16,0232 | 16,2025 |
| 08.04.2025 | 16,083 | 16,302 | 15,8041 | 15,824 |
| 09.04.2025 | 16,2423 | 16,4614 | 15,8141 | 15,824 |
| 10.04.2025 | 15,844 | 16,1726 | 15,5153 | 16,1726 |
| 13.04.2025 | 16,1825 | 16,2224 | 15,8838 | 15,9037 |
| 14.04.2025 | 15,9336 | 16,0431 | 15,7842 | 15,8141 |
| 15.04.2025 | 15,8141 | 15,9834 | 15,3859 | 15,5153 |
| 16.04.2025 | 15,5352 | 15,824 | 15,4058 | 15,5452 |
| 17.04.2025 | 15,5552 | 15,6049 | 15,2564 | 15,2564 |
| 20.04.2025 | 15,3759 | 15,5054 | 15,1867 | 15,2166 |
| 21.04.2025 | 15,2265 | 15,5352 | 15,1668 | 15,356 |
| 23.04.2025 | 15,3958 | 15,5651 | 15,2066 | 15,3062 |
| 24.04.2025 | 15,3759 | 15,4456 | 15,0274 | 15,0672 |
| 27.04.2025 | 15,0672 | 15,1369 | 14,8879 | 14,9178 |
| 28.04.2025 | 14,9178 | 14,9975 | 14,6091 | 14,6091 |
| 29.04.2025 | 14,6191 | 14,7286 | 14,2108 | 14,3004 |
| 01.05.2025 | 14,3103 | 14,7784 | 14,2008 | 14,7386 |
| 04.05.2025 | 14,878 | 14,9975 | 14,5693 | 14,5693 |
| 05.05.2025 | 14,5892 | 15,1568 | 14,5792 | 15,0672 |
| 06.05.2025 | 15,0672 | 15,1369 | 14,6589 | 14,7087 |
| 07.05.2025 | 14,6489 | 14,8979 | 14,5991 | 14,7784 |
| 08.05.2025 | 14,7784 | 15,0672 | 14,7684 | 14,9377 |
| 11.05.2025 | 14,9875 | 15,5651 | 14,9875 | 15,4954 |
| 12.05.2025 | 15,5153 | 15,5253 | 15,3361 | 15,4357 |
| 13.05.2025 | 15,4357 | 15,7245 | 15,3759 | 15,4456 |
| 14.05.2025 | 15,4456 | 15,5552 | 15,2863 | 15,3062 |
| 15.05.2025 | 15,3162 | 15,824 | 15,2863 | 15,7842 |
| 19.05.2025 | 15,8738 | 15,9037 | 15,3859 | 15,4556 |
| 20.05.2025 | 15,4655 | 15,6348 | 15,3062 | 15,3062 |
| 21.05.2025 | 15,3361 | 15,4058 | 15,1469 | 15,1967 |
| 22.05.2025 | 15,2166 | 15,5352 | 15,1668 | 15,2066 |
| 25.05.2025 | 15,2863 | 15,4357 | 15,2166 | 15,2664 |
| 26.05.2025 | 15,2763 | 15,4357 | 15,0871 | 15,2265 |
| 27.05.2025 | 15,2365 | 15,4257 | 15,0274 | 15,4257 |
| 28.05.2025 | 15,3361 | 15,4456 | 15,1967 | 15,2365 |
| 29.05.2025 | 15,1967 | 15,2365 | 14,4 | 14,4 |
| 01.06.2025 | 14,4398 | 14,7286 | 14,4398 | 14,6091 |
| 02.06.2025 | 14,7087 | 15,2664 | 14,7087 | 15,0871 |
| 03.06.2025 | 15,0672 | 15,2166 | 15,0074 | 15,1369 |
| 04.06.2025 | 15,0672 | 15,2166 | 15,0572 | 15,1269 |
| 09.06.2025 | 15,1967 | 15,6348 | 15,1967 | 15,6249 |
| 10.06.2025 | 15,6249 | 16,1527 | 15,4655 | 16,0531 |
| 11.06.2025 | 16,0232 | 16,0332 | 15,3759 | 15,5352 |
| 12.06.2025 | 14,639 | 15,2464 | 14,629 | 15,2365 |
| 15.06.2025 | 15,2365 | 15,6049 | 14,9776 | 15,4556 |
| 16.06.2025 | 15,5352 | 15,834 | 15,4357 | 15,6348 |
| 17.06.2025 | 15,5552 | 15,7643 | 15,1469 | 15,6348 |
| 18.06.2025 | 15,7444 | 15,8937 | 15,2863 | 15,356 |
| 19.06.2025 | 15,4755 | 15,7942 | 15,3859 | 15,7045 |
| 22.06.2025 | 15,5352 | 15,7942 | 15,2863 | 15,5253 |
| 23.06.2025 | 15,8639 | 16,2224 | 15,8639 | 16,1327 |
| 24.06.2025 | 16,1825 | 16,5809 | 16,083 | 16,4713 |
| 25.06.2025 | 16,4713 | 16,7203 | 16,3718 | 16,5311 |
| 26.06.2025 | 16,5311 | 16,7502 | 16,1427 | 16,5709 |
| 29.06.2025 | 16,6207 | 17,6265 | 16,3319 | 17,5269 |
| 30.06.2025 | 17,6564 | 18,1145 | 17,5269 | 17,7659 |
| 01.07.2025 | 17,8556 | 18,7917 | 17,8556 | 18,3336 |
| 02.07.2025 | 18,4431 | 18,5527 | 17,7261 | 17,7261 |
| 03.07.2025 | 17,7062 | 17,7659 | 17,4473 | 17,6265 |
| 06.07.2025 | 17,3477 | 17,6962 | 17,0987 | 17,1186 |
| 07.07.2025 | 17,2083 | 17,7161 | 16,8597 | 17,0489 |
| 08.07.2025 | 17,2083 | 17,3477 | 16,9593 | 17,2381 |
| 09.07.2025 | 17,3079 | 17,7659 | 17,3079 | 17,5966 |
| 10.07.2025 | 17,7659 | 18,2141 | 17,5269 | 18,0448 |
| 13.07.2025 | 18,1344 | 18,234 | 17,9054 | 17,9651 |
| 15.07.2025 | 18,0049 | 18,3535 | 17,7261 | 18,0547 |
| 16.07.2025 | 18,1145 | 18,4531 | 18,1145 | 18,3635 |
| 17.07.2025 | 18,4531 | 18,4531 | 18,1543 | 18,1643 |
| 20.07.2025 | 18,5228 | 19,2697 | 18,463 | 19,1701 |
| 21.07.2025 | 19,1701 | 19,7975 | 18,8813 | 18,8813 |
| 22.07.2025 | 19,0008 | 19,0207 | 18,3933 | 18,6323 |
| 23.07.2025 | 18,6423 | 19,0207 | 18,463 | 18,6224 |
| 24.07.2025 | 18,6722 | 18,7618 | 18,1942 | 18,224 |
| 27.07.2025 | 18,224 | 18,2838 | 17,746 | 17,7859 |
| 28.07.2025 | 17,7958 | 17,9153 | 17,6166 | 17,6564 |
| 29.07.2025 | 17,6564 | 18,234 | 17,5269 | 17,9552 |
| 30.07.2025 | 17,995 | 18,2539 | 17,9054 | 18,2141 |
| 31.07.2025 | 18,1842 | 18,6423 | 18,1742 | 18,5327 |
| 03.08.2025 | 18,9211 | 19,1103 | 18,6722 | 18,8415 |
| 04.08.2025 | 18,8415 | 19,2498 | 18,6722 | 18,8813 |
| 05.08.2025 | 18,9809 | 18,9908 | 18,5128 | 18,5427 |
| 06.08.2025 | 18,5427 | 18,7518 | 18,4929 | 18,5029 |
| 07.08.2025 | 18,6025 | 18,7717 | 18,5327 | 18,6323 |
| 10.08.2025 | 18,6323 | 18,8813 | 18,4332 | 18,473 |
| 11.08.2025 | 18,5527 | 18,6224 | 18,2738 | 18,473 |
| 12.08.2025 | 18,473 | 18,8614 | 18,3734 | 18,5527 |
| 13.08.2025 | 18,5427 | 18,6622 | 18,3137 | 18,5626 |
| 14.08.2025 | 18,6224 | 19,0207 | 18,4929 | 18,7717 |
| 17.08.2025 | 18,7518 | 19,419 | 18,5726 | 19,2298 |
| 18.08.2025 | 19,2298 | 19,5585 | 18,9709 | 19,1004 |
| 19.08.2025 | 19,1701 | 19,3792 | 19,0705 | 19,1502 |
| 20.08.2025 | 19,2199 | 20,2157 | 19,2099 | 20,0763 |
| 21.08.2025 | 20,3751 | 21,7095 | 20,3352 | 21,2116 |
| 24.08.2025 | 21,5103 | 21,6099 | 20,7933 | 20,8332 |
| 25.08.2025 | 20,8332 | 21,0323 | 19,8174 | 20,3751 |
| 26.08.2025 | 20,5145 | 21,2315 | 20,5145 | 20,6539 |
| 27.08.2025 | 20,7535 | 20,8332 | 20,2356 | 20,6141 |
| 28.08.2025 | 20,7933 | 20,7933 | 20,0166 | 20,4149 |
| 31.08.2025 | 20,4348 | 21,1717 | 20,3551 | 21,1717 |
| 01.09.2025 | 21,2912 | 22,1078 | 20,2556 | 21,0722 |
| 02.09.2025 | 21,0323 | 21,0522 | 20,0365 | 20,395 |
| 03.09.2025 | 20,4348 | 20,7336 | 20,1161 | 20,395 |
| 04.09.2025 | 20,4547 | 20,5344 | 19,6879 | 19,7078 |
| 07.09.2025 | 19,3892 | 19,3892 | 18,8514 | 19,0506 |
| 08.09.2025 | 19,0605 | 19,2995 | 18,8215 | 19,2697 |
| 09.09.2025 | 19,3593 | 19,8074 | 19,2796 | 19,7178 |
| 10.09.2025 | 19,7178 | 20,2157 | 19,0705 | 19,1701 |
| 11.09.2025 | 19,1701 | 19,3294 | 18,5427 | 19,3195 |
| 14.09.2025 | 19,5186 | 20,2157 | 18,8116 | 20,156 |
| 15.09.2025 | 20,156 | 20,395 | 20,0365 | 20,3153 |
| 16.09.2025 | 20,3153 | 20,4149 | 19,9767 | 20,0166 |
| 17.09.2025 | 20,0564 | 20,3751 | 19,5386 | 19,5883 |
| 18.09.2025 | 19,5386 | 19,9966 | 19,439 | 19,8473 |
| 21.09.2025 | 20,1161 | 20,3153 | 19,8572 | 19,8572 |
| 22.09.2025 | 19,6182 | 19,7178 | 19,4589 | 19,7178 |
| 23.09.2025 | 19,6182 | 19,9369 | 19,3593 | 19,6381 |
| 24.09.2025 | 19,6879 | 19,7975 | 19,419 | 19,5386 |
| 25.09.2025 | 19,5087 | 19,6182 | 19,1303 | 19,1402 |
| 28.09.2025 | 19,19 | 19,2398 | 18,8215 | 18,8215 |
| 29.09.2025 | 18,8614 | 19,1004 | 18,5626 | 18,8912 |
| 30.09.2025 | 18,8813 | 19,2597 | 18,4033 | 19,0904 |
| 01.10.2025 | 19,8572 | 19,9369 | 18,9311 | 18,9809 |
| 02.10.2025 | 19,0008 | 19,1004 | 18,6323 | 18,8713 |
| 05.10.2025 | 18,9211 | 18,961 | 18,6323 | 18,8514 |
| 06.10.2025 | 18,8315 | 19,3792 | 18,4332 | 18,8514 |
| 07.10.2025 | 18,8514 | 19,0406 | 18,712 | 18,8215 |
| 08.10.2025 | 18,8514 | 19,0605 | 18,6423 | 18,7817 |
| 09.10.2025 | 18,7817 | 19,1402 | 18,7518 | 18,9709 |
| 12.10.2025 | 18,8215 | 19,2697 | 18,5228 | 18,951 |
| 13.10.2025 | 19,0705 | 19,2099 | 18,6821 | 18,7419 |
| 14.10.2025 | 18,7419 | 19,2597 | 18,7419 | 19,1701 |
| 15.10.2025 | 19,0705 | 19,4688 | 18,8215 | 18,8912 |
| 16.10.2025 | 18,8912 | 18,8912 | 17,7361 | 18,3535 |
| 19.10.2025 | 18,3933 | 18,8215 | 17,9153 | 18,5626 |
| 20.10.2025 | 18,5029 | 19,0008 | 18,3236 | 18,8116 |
| 21.10.2025 | 18,8315 | 19,1303 | 18,7717 | 18,9211 |
| 22.10.2025 | 18,9311 | 19,2398 | 18,8116 | 19,1203 |
| 23.10.2025 | 19,1701 | 20,1361 | 19,1701 | 19,7477 |
| 26.10.2025 | 19,7477 | 19,9568 | 19,3693 | 19,7776 |
| 27.10.2025 | 19,917 | 19,917 | 19,4987 | 19,4987 |
| 29.10.2025 | 19,4987 | 19,7676 | 18,5427 | 19,668 |
| 30.10.2025 | 18,9112 | 19,6381 | 18,9112 | 19,5784 |
| 02.11.2025 | 19,6381 | 20,395 | 19,6381 | 20,1958 |
| 03.11.2025 | 20,1958 | 20,3153 | 20,0365 | 20,1958 |
| 04.11.2025 | 20,2356 | 20,5742 | 20,0962 | 20,5145 |
| 05.11.2025 | 20,5942 | 20,9128 | 20,2755 | 20,873 |
| 06.11.2025 | 20,8332 | 20,8531 | 20,156 | 20,5742 |
| 09.11.2025 | 20,8929 | 21,0124 | 20,5942 | 20,6539 |
| 10.11.2025 | 20,6738 | 20,7535 | 19,8771 | 20,0962 |
| 11.11.2025 | 20,3352 | 20,3352 | 19,9966 | 20,0166 |
| 12.11.2025 | 20,0365 | 20,1759 | 19,7975 | 19,9966 |
| 13.11.2025 | 19,9568 | 20,4149 | 19,5983 | 20,3352 |
| 16.11.2025 | 20,4149 | 20,4149 | 19,8473 | 20,3352 |
| 17.11.2025 | 20,2157 | 20,2157 | 19,8174 | 19,8174 |
| 18.11.2025 | 19,8373 | 19,8971 | 19,5386 | 19,5386 |
| 19.11.2025 | 19,5784 | 19,6581 | 19,3693 | 19,3693 |
| 20.11.2025 | 19,3493 | 19,4589 | 19,2099 | 19,4091 |
| 23.11.2025 | 19,3792 | 19,419 | 19,2697 | 19,3394 |
| 24.11.2025 | 19,3195 | 19,3792 | 19,0406 | 19,0406 |
| 25.11.2025 | 19,1402 | 19,1601 | 18,7817 | 18,9012 |
| 26.11.2025 | 19,1103 | 19,1103 | 18,941 | 18,941 |
| 27.11.2025 | 18,941 | 19,0108 | 18,8514 | 18,941 |
| 30.11.2025 | 18,941 | 19,2995 | 18,941 | 19,2697 |
| 01.12.2025 | 19,2995 | 19,3593 | 19,1303 | 19,1303 |
| 02.12.2025 | 19,1701 | 19,5485 | 19,0805 | 19,429 |
| 03.12.2025 | 19,3792 | 19,5186 | 19,2199 | 19,2697 |
| 04.12.2025 | 19,3294 | 19,5784 | 19,1004 | 19,419 |
| 07.12.2025 | 19,5186 | 19,917 | 19,3892 | 19,7875 |
| 08.12.2025 | 19,8074 | 20,156 | 19,7576 | 20,0166 |
| 09.12.2025 | 20,0365 | 20,395 | 19,9568 | 20,0962 |
| 10.12.2025 | 20,395 | 20,4946 | 20,0763 | 20,3352 |
| 11.12.2025 | 20,395 | 20,6738 | 20,2755 | 20,6738 |
| 14.12.2025 | 20,6738 | 20,9327 | 20,2157 | 20,6937 |
| 15.12.2025 | 20,6738 | 21,112 | 20,6141 | 20,9527 |
| 16.12.2025 | 20,9327 | 21,2315 | 20,0763 | 21,1319 |
| 17.12.2025 | 21,1319 | 21,5302 | 20,9327 | 21,4107 |
| 18.12.2025 | 21,4307 | 21,5302 | 21,1917 | 21,4904 |
| 21.12.2025 | 21,5103 | 21,5701 | 20,7933 | 21,4904 |
| 22.12.2025 | 21,4904 | 21,5701 | 20,4348 | 21,1319 |
| 23.12.2025 | 21,0124 | 21,2315 | 20,7933 | 21,0921 |
| 24.12.2025 | 21,2116 | 21,2713 | 20,6937 | 20,8132 |
| 25.12.2025 | 20,7137 | 21,1917 | 20,634 | 20,9527 |
| 28.12.2025 | 20,9527 | 21,1518 | 20,4149 | 20,9527 |
| 29.12.2025 | 20,9128 | 20,9527 | 20,5145 | 20,9527 |
| 30.12.2025 | 20,9527 | 21,5502 | 20,873 | 20,9128 |