ISGSY: İŞ GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Historical Data

2019 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 0.4585

CLOSE 0.4574

Low

LOW 0.3011

High

HIGH 0.7263

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	0.347	0.347	0.3368	0.3385
01/02/2019	0.3334	0.3419	0.33	0.3317
01/03/2019	0.3334	0.3385	0.3215	0.3249
01/06/2019	0.3283	0.33	0.3164	0.3164
01/07/2019	0.3181	0.3283	0.3147	0.3198
01/08/2019	0.3232	0.3232	0.3113	0.313
01/09/2019	0.3147	0.3249	0.3096	0.3113
01/10/2019	0.3147	0.3232	0.3079	0.3113
01/13/2019	0.3113	0.313	0.3011	0.3062
01/14/2019	0.3079	0.313	0.3028	0.3045
01/15/2019	0.3062	0.3334	0.3011	0.313
01/16/2019	0.3147	0.3266	0.313	0.3181
01/17/2019	0.3215	0.3232	0.3181	0.3181
01/20/2019	0.3198	0.3215	0.3113	0.3147
01/21/2019	0.3147	0.3181	0.3113	0.313
01/22/2019	0.3147	0.3742	0.313	0.3742
01/23/2019	0.3912	0.4252	0.381	0.4065
01/24/2019	0.4065	0.4286	0.3861	0.3946
01/27/2019	0.398	0.4729	0.3912	0.4729
01/28/2019	0.4848	0.5239	0.4627	0.4831
01/29/2019	0.4814	0.5086	0.4372	0.4406
01/30/2019	0.444	0.4525	0.3895	0.3963
01/31/2019	0.3963	0.4014	0.3657	0.3844
02/03/2019	0.3878	0.4201	0.3742	0.3997
02/04/2019	0.4031	0.4644	0.3946	0.4133
02/05/2019	0.4184	0.4218	0.3963	0.3963
02/06/2019	0.398	0.3997	0.3725	0.3725
02/07/2019	0.3742	0.398	0.3708	0.3793
02/10/2019	0.381	0.3878	0.3759	0.3759
02/11/2019	0.3776	0.3912	0.3725	0.3725
02/12/2019	0.3759	0.3844	0.3623	0.364
02/13/2019	0.3674	0.3691	0.3538	0.3589
02/14/2019	0.3589	0.3759	0.3589	0.3606
02/17/2019	0.364	0.3691	0.3589	0.3589
02/18/2019	0.3572	0.3691	0.3504	0.3657
02/19/2019	0.3674	0.4099	0.3674	0.4014
02/20/2019	0.4048	0.4099	0.3963	0.3963
02/21/2019	0.3997	0.4014	0.3776	0.3776
02/24/2019	0.3793	0.3946	0.3776	0.3827
02/25/2019	0.3844	0.398	0.3827	0.3895
02/26/2019	0.3929	0.4184	0.3878	0.3997
02/27/2019	0.4014	0.4099	0.3946	0.3963
02/28/2019	0.398	0.4048	0.3912	0.3963
03/03/2019	0.398	0.4014	0.3929	0.3946
03/04/2019	0.3946	0.3963	0.3844	0.3946
03/05/2019	0.4014	0.4729	0.4014	0.4729
03/06/2019	0.4967	0.5494	0.4814	0.4865
03/07/2019	0.495	0.5188	0.4848	0.4882
03/10/2019	0.495	0.5851	0.495	0.5851
03/11/2019	0.5936	0.6396	0.5579	0.58
03/12/2019	0.5902	0.6107	0.529	0.5392
03/13/2019	0.5443	0.6447	0.5103	0.5834
03/14/2019	0.5613	0.5783	0.5256	0.5426
03/17/2019	0.546	0.5647	0.5205	0.5273
03/18/2019	0.5256	0.5443	0.5069	0.5341
03/19/2019	0.5409	0.5528	0.5256	0.5307
03/20/2019	0.5358	0.5358	0.512	0.5154
03/21/2019	0.5188	0.5205	0.4746	0.4746
03/24/2019	0.4763	0.5052	0.4542	0.5001
03/25/2019	0.5052	0.5307	0.4899	0.5069
03/26/2019	0.5171	0.5222	0.4678	0.4746
03/27/2019	0.4644	0.4899	0.4559	0.478
03/28/2019	0.4831	0.5069	0.4678	0.4967
03/31/2019	0.5035	0.5545	0.5001	0.5392
04/01/2019	0.5443	0.546	0.512	0.512
04/02/2019	0.5137	0.5409	0.5137	0.5358
04/03/2019	0.5409	0.5562	0.5341	0.5375
04/04/2019	0.5409	0.546	0.5239	0.5256
04/07/2019	0.5273	0.5307	0.5086	0.512
04/08/2019	0.5171	0.5273	0.512	0.5171
04/09/2019	0.5205	0.5239	0.512	0.512
04/10/2019	0.5171	0.5171	0.4984	0.5001
04/11/2019	0.4967	0.5035	0.4814	0.5001
04/14/2019	0.495	0.5154	0.495	0.5035
04/15/2019	0.5069	0.5341	0.5069	0.5324
04/16/2019	0.5375	0.5477	0.5239	0.5375
04/17/2019	0.5443	0.546	0.5205	0.5222
04/18/2019	0.5239	0.5256	0.5137	0.5154
04/21/2019	0.512	0.5154	0.5018	0.5052
04/23/2019	0.5052	0.512	0.4967	0.4984
04/24/2019	0.4984	0.5001	0.4746	0.4746
04/25/2019	0.4763	0.495	0.4763	0.495
04/28/2019	0.5001	0.5188	0.4848	0.495
04/29/2019	0.495	0.4967	0.4848	0.4865
05/01/2019	0.4916	0.5154	0.4916	0.4984
05/02/2019	0.5086	0.5205	0.495	0.4984
05/05/2019	0.4899	0.4916	0.4695	0.4814
05/06/2019	0.461	0.4848	0.4593	0.4746
05/07/2019	0.4746	0.4831	0.4644	0.4644
05/08/2019	0.4661	0.4729	0.4508	0.4525
05/09/2019	0.4576	0.461	0.4372	0.4372
05/12/2019	0.4389	0.4457	0.3776	0.4099
05/13/2019	0.4116	0.432	0.4014	0.4235
05/14/2019	0.4303	0.4337	0.4065	0.4218
05/15/2019	0.4218	0.4286	0.4167	0.4201
05/16/2019	0.4184	0.4184	0.4099	0.4116
05/19/2019	0.4116	0.415	0.3997	0.4031
05/20/2019	0.4048	0.4082	0.3776	0.4082
05/21/2019	0.4201	0.4269	0.3844	0.3861
05/22/2019	0.3827	0.3929	0.3776	0.3844
05/23/2019	0.3844	0.3997	0.3827	0.3912
05/26/2019	0.3929	0.3963	0.3844	0.3878
05/27/2019	0.3878	0.3997	0.3878	0.3929
05/28/2019	0.3929	0.3946	0.3844	0.3861
05/29/2019	0.3895	0.4065	0.3895	0.398
05/30/2019	0.3997	0.4014	0.3929	0.3946
06/02/2019	0.3963	0.398	0.3895	0.3929
06/06/2019	0.3946	0.4712	0.3946	0.4559
06/09/2019	0.4593	0.4916	0.4406	0.4695
06/10/2019	0.4678	0.4848	0.4644	0.4678
06/11/2019	0.4695	0.4797	0.4644	0.4763
06/12/2019	0.4814	0.4899	0.461	0.4627
06/13/2019	0.4644	0.4695	0.4474	0.4542
06/16/2019	0.4491	0.4729	0.4457	0.4661
06/17/2019	0.4712	0.478	0.4678	0.4678
06/18/2019	0.4678	0.4712	0.4525	0.4542
06/19/2019	0.4593	0.4661	0.4457	0.4491
06/20/2019	0.4457	0.4525	0.432	0.4389
06/23/2019	0.4474	0.5086	0.444	0.5018
06/24/2019	0.5018	0.5256	0.4695	0.4712
06/25/2019	0.4729	0.4746	0.4593	0.4627
06/26/2019	0.4661	0.4831	0.4576	0.4644
06/27/2019	0.4661	0.4814	0.461	0.4661
06/30/2019	0.4746	0.4797	0.4695	0.4695
07/01/2019	0.4729	0.478	0.4695	0.4712
07/02/2019	0.4712	0.4729	0.4576	0.4576
07/03/2019	0.4593	0.4644	0.4491	0.4559
07/04/2019	0.4576	0.4712	0.4525	0.4661
07/07/2019	0.4593	0.4644	0.4508	0.4576
07/08/2019	0.4576	0.4576	0.4389	0.4423
07/09/2019	0.4423	0.4746	0.4337	0.461
07/10/2019	0.4627	0.4661	0.4542	0.4576
07/11/2019	0.461	0.4627	0.4372	0.4406
07/15/2019	0.4406	0.4542	0.4406	0.4457
07/16/2019	0.4474	0.4525	0.4457	0.4491
07/17/2019	0.4508	0.4627	0.4457	0.4559
07/18/2019	0.4576	0.461	0.4525	0.4525
07/21/2019	0.4525	0.4542	0.4423	0.4423
07/22/2019	0.444	0.4559	0.4389	0.4474
07/23/2019	0.4474	0.4491	0.4406	0.444
07/24/2019	0.4474	0.4525	0.4406	0.4423
07/25/2019	0.444	0.4508	0.444	0.4457
07/28/2019	0.4491	0.4559	0.4457	0.4474
07/29/2019	0.4695	0.5035	0.4644	0.4644
07/30/2019	0.4678	0.4712	0.4508	0.4525
07/31/2019	0.4525	0.4627	0.4491	0.4542
08/01/2019	0.4593	0.4593	0.444	0.4457
08/04/2019	0.4457	0.4525	0.4389	0.4406
08/05/2019	0.4423	0.4508	0.4406	0.444
08/06/2019	0.4457	0.4474	0.432	0.4337
08/07/2019	0.4389	0.4423	0.4303	0.4337
08/08/2019	0.4337	0.4406	0.4286	0.432
08/14/2019	0.4269	0.432	0.4235	0.4235
08/15/2019	0.4252	0.444	0.4252	0.432
08/18/2019	0.4337	0.4474	0.4269	0.4286
08/19/2019	0.4286	0.4423	0.4286	0.4303
08/20/2019	0.432	0.4337	0.4269	0.4269
08/21/2019	0.4286	0.4303	0.4167	0.4201
08/22/2019	0.4218	0.4372	0.4184	0.4269
08/25/2019	0.4235	0.4406	0.4235	0.432
08/26/2019	0.4337	0.4372	0.4303	0.432
08/27/2019	0.4337	0.4559	0.4303	0.444
08/28/2019	0.4457	0.4525	0.4423	0.4457
09/01/2019	0.4474	0.4508	0.4457	0.4474
09/02/2019	0.4491	0.4627	0.4491	0.4508
09/03/2019	0.4525	0.461	0.4491	0.4525
09/04/2019	0.4542	0.4576	0.4474	0.4474
09/05/2019	0.4474	0.4491	0.432	0.4337
09/08/2019	0.4355	0.4576	0.4303	0.4474
09/09/2019	0.4508	0.4627	0.4491	0.4491
09/10/2019	0.4542	0.4559	0.4508	0.4525
09/11/2019	0.4559	0.4661	0.4491	0.4576
09/12/2019	0.461	0.4695	0.4593	0.461
09/15/2019	0.4593	0.4644	0.4525	0.4542
09/16/2019	0.4542	0.4576	0.444	0.4474
09/17/2019	0.4491	0.4678	0.4457	0.4678
09/18/2019	0.461	0.4916	0.4559	0.4865
09/19/2019	0.4899	0.5018	0.4797	0.4899
09/22/2019	0.4899	0.4984	0.4457	0.4457
09/23/2019	0.4491	0.4542	0.444	0.4457
09/24/2019	0.4457	0.4457	0.4389	0.4389
09/25/2019	0.4406	0.4508	0.4389	0.4406
09/26/2019	0.4406	0.4474	0.4406	0.4457
09/29/2019	0.4491	0.4508	0.4457	0.4474
09/30/2019	0.4474	0.4508	0.4372	0.4389
10/01/2019	0.4406	0.4457	0.4355	0.4406
10/02/2019	0.4423	0.4474	0.4372	0.4406
10/03/2019	0.4423	0.4457	0.4389	0.4389
10/06/2019	0.4389	0.444	0.4372	0.4372
10/07/2019	0.4337	0.4355	0.4167	0.4218
10/08/2019	0.4252	0.4457	0.4133	0.4167
10/09/2019	0.4184	0.4252	0.4065	0.4133
10/10/2019	0.4167	0.4201	0.4133	0.4167
10/13/2019	0.4065	0.4116	0.3844	0.3929
10/14/2019	0.3997	0.4031	0.398	0.4031
10/15/2019	0.3963	0.4031	0.3929	0.3963
10/16/2019	0.398	0.4167	0.3963	0.4116
10/17/2019	0.4201	0.4252	0.4184	0.4235
10/20/2019	0.4303	0.4337	0.4252	0.4269
10/21/2019	0.4286	0.4303	0.4235	0.4269
10/22/2019	0.4286	0.444	0.4286	0.444
10/23/2019	0.4457	0.4491	0.4372	0.4389
10/24/2019	0.4457	0.4678	0.444	0.4457
10/27/2019	0.4457	0.4508	0.4423	0.444
10/29/2019	0.4406	0.4491	0.4303	0.4355
10/30/2019	0.4389	0.4525	0.4337	0.4337
10/31/2019	0.4372	0.4797	0.4235	0.4406
11/03/2019	0.4406	0.4457	0.4372	0.4389
11/04/2019	0.4406	0.444	0.4389	0.4389
11/05/2019	0.4389	0.4423	0.4372	0.4406
11/06/2019	0.4423	0.4559	0.4406	0.4491
11/07/2019	0.4508	0.4542	0.4457	0.4457
11/10/2019	0.444	0.4661	0.4423	0.4593
11/11/2019	0.461	0.4695	0.4576	0.4593
11/12/2019	0.4627	0.495	0.461	0.4678
11/13/2019	0.4678	0.4763	0.461	0.4644
11/14/2019	0.4678	0.4746	0.4644	0.4712
11/17/2019	0.4712	0.4865	0.4695	0.4797
11/18/2019	0.4831	0.4848	0.4695	0.478
11/19/2019	0.478	0.4916	0.4712	0.478
11/20/2019	0.478	0.4984	0.4763	0.4882
11/21/2019	0.4916	0.5035	0.4882	0.4984
11/24/2019	0.5018	0.5188	0.4933	0.5001
11/25/2019	0.5018	0.5086	0.4882	0.5018
11/26/2019	0.5018	0.5171	0.4984	0.5103
11/27/2019	0.5137	0.529	0.5086	0.5188
11/28/2019	0.5222	0.5256	0.5035	0.5035
12/01/2019	0.5086	0.5154	0.5069	0.5103
12/02/2019	0.5103	0.5307	0.5069	0.5171
12/03/2019	0.5205	0.5273	0.5171	0.5222
12/04/2019	0.5239	0.5579	0.5239	0.5579
12/05/2019	0.5647	0.6685	0.5647	0.6685
12/08/2019	0.6991	0.7263	0.626	0.6277
12/09/2019	0.6294	0.6889	0.6141	0.6379
12/10/2019	0.643	0.6566	0.6038	0.6055
12/11/2019	0.6141	0.6532	0.6072	0.6158
12/12/2019	0.6209	0.6396	0.6038	0.6038
12/15/2019	0.6038	0.6226	0.6004	0.6192
12/16/2019	0.6294	0.643	0.6209	0.6209
12/17/2019	0.6192	0.6362	0.6055	0.6209
12/18/2019	0.626	0.6362	0.6192	0.6209
12/19/2019	0.6277	0.6583	0.626	0.6515
12/22/2019	0.6464	0.6464	0.6141	0.626
12/23/2019	0.6311	0.6447	0.626	0.6311
12/24/2019	0.6345	0.643	0.626	0.6362
12/25/2019	0.6362	0.6651	0.6345	0.6413
12/26/2019	0.643	0.6923	0.643	0.6549
12/29/2019	0.6617	0.6957	0.6617	0.6719
12/30/2019	0.677	0.6872	0.6464	0.6464

Menu

Create your free account now!

ISGSY: İŞ GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Historical Data

2019 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ISGSY: İŞ GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Historical Data

2019 Historical Chart

Average

Low

High