ISGSY
İŞ GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş.
—
17.79 ₺
-0.050 (%-0.28)
Previous Close: 17.84
Day Low₺17.74
Day High₺18.17
Market Data
Spot Rate
B:17.79
A:17.83
ISGSY: İŞ GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Historical Data
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.672
CLOSE 4.6595
Low
LOW 3.3849
High
HIGH 6.9706
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 3.8476 | 4.0517 | 3.8476 | 3.9905 |
| 01/02/2024 | 3.9905 | 4.0347 | 3.8544 | 3.9122 |
| 01/03/2024 | 3.9871 | 4.232 | 3.8986 | 4.1266 |
| 01/04/2024 | 4.147 | 4.3171 | 4.0823 | 4.2524 |
| 01/07/2024 | 4.3749 | 4.4906 | 4.2524 | 4.2831 |
| 01/08/2024 | 4.3137 | 4.3443 | 4.1062 | 4.1164 |
| 01/09/2024 | 4.1164 | 4.2558 | 4.0755 | 4.1878 |
| 01/10/2024 | 4.3307 | 4.4498 | 4.1164 | 4.1946 |
| 01/11/2024 | 4.1946 | 4.3001 | 4.0789 | 4.232 |
| 01/14/2024 | 4.232 | 4.3239 | 4.1844 | 4.2184 |
| 01/15/2024 | 4.2388 | 4.477 | 4.1844 | 4.3885 |
| 01/16/2024 | 4.3817 | 4.4872 | 4.2626 | 4.2763 |
| 01/17/2024 | 4.2865 | 4.3545 | 4.2116 | 4.2729 |
| 01/18/2024 | 4.2524 | 4.3443 | 4.2184 | 4.2933 |
| 01/21/2024 | 4.3205 | 4.4395 | 4.2763 | 4.3715 |
| 01/22/2024 | 4.3987 | 4.5892 | 4.3409 | 4.3613 |
| 01/23/2024 | 4.4293 | 4.4566 | 4.2286 | 4.3001 |
| 01/24/2024 | 4.3545 | 4.3545 | 4.2729 | 4.3035 |
| 01/25/2024 | 4.3341 | 4.3851 | 4.2695 | 4.3613 |
| 01/28/2024 | 4.3953 | 4.4055 | 4.2899 | 4.3171 |
| 01/29/2024 | 4.3273 | 4.5212 | 4.2933 | 4.4021 |
| 01/30/2024 | 4.4225 | 4.5008 | 4.3817 | 4.4634 |
| 01/31/2024 | 4.4395 | 4.7797 | 4.4395 | 4.5722 |
| 02/01/2024 | 4.6233 | 4.6437 | 4.4838 | 4.6096 |
| 02/04/2024 | 4.6096 | 4.6539 | 4.5212 | 4.5382 |
| 02/05/2024 | 4.5586 | 4.6947 | 4.5042 | 4.6301 |
| 02/06/2024 | 4.6403 | 4.6845 | 4.5756 | 4.5756 |
| 02/07/2024 | 4.6233 | 4.6981 | 4.5824 | 4.6471 |
| 02/08/2024 | 4.6947 | 4.7389 | 4.6335 | 4.6403 |
| 02/11/2024 | 4.6777 | 4.8036 | 4.6505 | 4.7253 |
| 02/12/2024 | 4.7934 | 4.9498 | 4.6233 | 4.6267 |
| 02/13/2024 | 4.6437 | 5.0893 | 4.6369 | 5.0893 |
| 02/14/2024 | 5.5928 | 5.5962 | 5.0349 | 5.0349 |
| 02/15/2024 | 5.0655 | 5.154 | 4.9532 | 4.96 |
| 02/18/2024 | 4.9975 | 5.0145 | 4.8648 | 4.8648 |
| 02/19/2024 | 4.8954 | 4.9498 | 4.7491 | 4.8376 |
| 02/20/2024 | 4.8682 | 4.8988 | 4.7015 | 4.7287 |
| 02/21/2024 | 4.7321 | 5.0961 | 4.7321 | 5.0961 |
| 02/22/2024 | 5.0995 | 5.603 | 4.9873 | 5.603 |
| 02/25/2024 | 5.7731 | 5.8582 | 5.273 | 5.273 |
| 02/26/2024 | 5.273 | 5.5214 | 4.9396 | 4.9396 |
| 02/27/2024 | 4.9464 | 5.0825 | 4.7253 | 4.7491 |
| 02/28/2024 | 4.7457 | 5.222 | 4.7457 | 5.222 |
| 02/29/2024 | 5.1438 | 5.1574 | 4.7185 | 4.7627 |
| 03/03/2024 | 4.7797 | 4.8784 | 4.5926 | 4.5926 |
| 03/04/2024 | 4.6199 | 4.8852 | 4.4566 | 4.5144 |
| 03/05/2024 | 4.5144 | 4.5178 | 4.3545 | 4.4225 |
| 03/06/2024 | 4.477 | 4.613 | 4.4361 | 4.5586 |
| 03/07/2024 | 4.5586 | 4.5892 | 4.4225 | 4.4634 |
| 03/10/2024 | 4.5348 | 4.5654 | 4.3885 | 4.4259 |
| 03/11/2024 | 4.4259 | 4.4566 | 4.3137 | 4.3511 |
| 03/12/2024 | 4.3783 | 4.3953 | 4.2456 | 4.2865 |
| 03/13/2024 | 4.3171 | 4.3171 | 4.215 | 4.2626 |
| 03/14/2024 | 4.2626 | 4.3409 | 4.215 | 4.3001 |
| 03/17/2024 | 4.3001 | 4.3103 | 4.1334 | 4.1334 |
| 03/18/2024 | 4.1436 | 4.2456 | 4.1368 | 4.2116 |
| 03/19/2024 | 4.2116 | 4.4804 | 4.1946 | 4.4293 |
| 03/20/2024 | 4.4498 | 4.6028 | 4.3783 | 4.477 |
| 03/21/2024 | 4.477 | 4.4974 | 4.4055 | 4.4395 |
| 03/24/2024 | 4.4395 | 4.6811 | 4.4225 | 4.6811 |
| 03/25/2024 | 4.6607 | 4.8648 | 4.4395 | 4.5212 |
| 03/26/2024 | 4.5076 | 4.5586 | 4.3001 | 4.3375 |
| 03/27/2024 | 4.3681 | 4.3681 | 4.232 | 4.2626 |
| 03/28/2024 | 4.3001 | 4.3001 | 4.1368 | 4.2286 |
| 03/31/2024 | 4.6505 | 4.6505 | 4.4225 | 4.6505 |
| 04/01/2024 | 4.8172 | 5.1131 | 4.7729 | 5.1131 |
| 04/02/2024 | 5.4431 | 5.4533 | 4.9158 | 5.0893 |
| 04/03/2024 | 5.1165 | 5.1812 | 4.5824 | 4.6199 |
| 04/04/2024 | 4.7117 | 5.0791 | 4.6981 | 4.9022 |
| 04/07/2024 | 5.0179 | 5.3921 | 4.9158 | 5.3921 |
| 04/08/2024 | 5.4771 | 5.9296 | 5.4465 | 5.5928 |
| 04/14/2024 | 5.4771 | 6.1235 | 5.3921 | 5.7459 |
| 04/15/2024 | 5.933 | 5.933 | 5.1744 | 5.2696 |
| 04/16/2024 | 5.29 | 5.4023 | 5.1097 | 5.2968 |
| 04/17/2024 | 5.2968 | 5.3581 | 5.2016 | 5.2084 |
| 04/18/2024 | 5.1574 | 5.3581 | 5.1574 | 5.307 |
| 04/21/2024 | 5.4942 | 5.8378 | 5.4091 | 5.8378 |
| 04/23/2024 | 5.899 | 5.9602 | 5.6949 | 5.7153 |
| 04/24/2024 | 5.7221 | 5.95 | 5.6609 | 5.6983 |
| 04/25/2024 | 5.7323 | 6.2664 | 5.4942 | 5.9092 |
| 04/28/2024 | 5.9874 | 6.0861 | 5.6983 | 5.7935 |
| 04/29/2024 | 5.8003 | 5.8888 | 5.4805 | 5.4942 |
| 05/01/2024 | 5.5282 | 5.603 | 5.4329 | 5.4329 |
| 05/02/2024 | 5.4703 | 5.9738 | 5.4635 | 5.569 |
| 05/05/2024 | 5.6643 | 5.7561 | 5.3513 | 5.4295 |
| 05/06/2024 | 5.4295 | 5.4737 | 5.0859 | 5.205 |
| 05/07/2024 | 5.2492 | 5.3036 | 5.1233 | 5.239 |
| 05/08/2024 | 5.3411 | 5.3411 | 5.154 | 5.171 |
| 05/09/2024 | 5.171 | 5.2288 | 5.0689 | 5.1301 |
| 05/12/2024 | 5.137 | 5.171 | 5.0553 | 5.0553 |
| 05/13/2024 | 5.0553 | 5.0859 | 4.9328 | 4.9328 |
| 05/14/2024 | 4.9362 | 5.0485 | 4.9362 | 4.9805 |
| 05/15/2024 | 5.1165 | 5.1438 | 4.9022 | 5.0451 |
| 05/16/2024 | 5.0519 | 5.3411 | 5.0349 | 5.3309 |
| 05/19/2024 | 5.3309 | 5.3955 | 5.2186 | 5.2866 |
| 05/20/2024 | 5.29 | 5.4023 | 5.239 | 5.239 |
| 05/21/2024 | 5.2628 | 5.4397 | 5.2424 | 5.4057 |
| 05/22/2024 | 5.2968 | 5.4227 | 5.2798 | 5.2798 |
| 05/23/2024 | 5.3411 | 5.3411 | 5.1165 | 5.1812 |
| 05/26/2024 | 5.1846 | 5.2186 | 5.0655 | 5.0655 |
| 05/27/2024 | 5.0689 | 5.171 | 4.9669 | 5.1165 |
| 05/28/2024 | 5.1608 | 5.2254 | 5.0417 | 5.0519 |
| 05/29/2024 | 5.1199 | 5.273 | 5.0349 | 5.2424 |
| 05/30/2024 | 5.4431 | 5.6132 | 5.222 | 5.2254 |
| 06/02/2024 | 5.4942 | 5.5282 | 5.205 | 5.2424 |
| 06/03/2024 | 5.1301 | 5.3547 | 5.0893 | 5.1165 |
| 06/04/2024 | 5.2016 | 5.205 | 4.9532 | 4.9737 |
| 06/05/2024 | 4.9907 | 5.0077 | 4.8818 | 4.9056 |
| 06/06/2024 | 4.9362 | 4.9362 | 4.6777 | 4.7185 |
| 06/09/2024 | 4.7593 | 4.7593 | 4.6641 | 4.6675 |
| 06/10/2024 | 4.6675 | 4.7253 | 4.5246 | 4.5246 |
| 06/11/2024 | 4.5552 | 4.6573 | 4.4225 | 4.4464 |
| 06/12/2024 | 4.46 | 4.5926 | 4.46 | 4.5586 |
| 06/13/2024 | 4.6437 | 4.6437 | 4.5246 | 4.562 |
| 06/19/2024 | 4.6403 | 4.7083 | 4.613 | 4.7049 |
| 06/20/2024 | 4.7049 | 4.7968 | 4.6709 | 4.7423 |
| 06/23/2024 | 4.7423 | 4.7423 | 4.5688 | 4.6062 |
| 06/24/2024 | 4.6096 | 4.613 | 4.4089 | 4.4327 |
| 06/25/2024 | 4.4327 | 4.4736 | 4.3579 | 4.3749 |
| 06/26/2024 | 4.3749 | 4.4804 | 4.3545 | 4.4804 |
| 06/27/2024 | 4.4566 | 4.5824 | 4.4532 | 4.5144 |
| 06/30/2024 | 4.5144 | 4.5586 | 4.2763 | 4.3443 |
| 07/01/2024 | 4.3477 | 4.3851 | 4.2626 | 4.3341 |
| 07/02/2024 | 4.3273 | 4.3647 | 4.2695 | 4.3171 |
| 07/03/2024 | 4.3137 | 4.4736 | 4.3035 | 4.4736 |
| 07/04/2024 | 4.4634 | 4.4804 | 4.3953 | 4.4293 |
| 07/07/2024 | 4.4293 | 4.579 | 4.4293 | 4.5008 |
| 07/08/2024 | 4.5008 | 4.5212 | 4.4259 | 4.4668 |
| 07/09/2024 | 4.4327 | 4.4804 | 4.3647 | 4.3681 |
| 07/10/2024 | 4.3919 | 4.4974 | 4.3817 | 4.4974 |
| 07/11/2024 | 4.5076 | 4.5756 | 4.4634 | 4.545 |
| 07/15/2024 | 4.545 | 4.6743 | 4.5076 | 4.6369 |
| 07/16/2024 | 4.6369 | 4.7253 | 4.6267 | 4.6709 |
| 07/17/2024 | 4.6709 | 4.7355 | 4.6709 | 4.6743 |
| 07/18/2024 | 4.6743 | 4.7287 | 4.579 | 4.596 |
| 07/21/2024 | 4.5892 | 4.5892 | 4.5212 | 4.545 |
| 07/22/2024 | 4.5416 | 4.6573 | 4.5246 | 4.6539 |
| 07/23/2024 | 4.6573 | 4.7253 | 4.5756 | 4.6096 |
| 07/24/2024 | 4.6607 | 4.6607 | 4.4532 | 4.46 |
| 07/25/2024 | 4.4634 | 4.494 | 4.3715 | 4.3851 |
| 07/28/2024 | 4.3851 | 4.3851 | 4.2626 | 4.2865 |
| 07/29/2024 | 4.2865 | 4.3273 | 4.2524 | 4.2865 |
| 07/30/2024 | 4.2388 | 4.2797 | 4.1606 | 4.1844 |
| 07/31/2024 | 4.1878 | 4.2763 | 4.1776 | 4.2184 |
| 08/01/2024 | 4.1844 | 4.232 | 4.0483 | 4.13 |
| 08/04/2024 | 3.9463 | 3.9667 | 3.7762 | 3.8646 |
| 08/05/2024 | 3.9463 | 4.0245 | 3.8374 | 3.8782 |
| 08/06/2024 | 3.8306 | 3.9293 | 3.8306 | 3.8918 |
| 08/07/2024 | 3.8578 | 3.9871 | 3.8578 | 3.9701 |
| 08/08/2024 | 3.9735 | 4.0041 | 3.8306 | 3.8476 |
| 08/11/2024 | 3.851 | 3.8816 | 3.783 | 3.8136 |
| 08/12/2024 | 3.7966 | 3.8102 | 3.7319 | 3.7864 |
| 08/13/2024 | 3.7728 | 3.817 | 3.7456 | 3.7456 |
| 08/14/2024 | 3.7387 | 3.8136 | 3.6707 | 3.8 |
| 08/15/2024 | 3.8136 | 3.8476 | 3.766 | 3.7932 |
| 08/18/2024 | 3.7898 | 3.9633 | 3.783 | 3.9497 |
| 08/19/2024 | 3.9497 | 3.9973 | 3.9191 | 3.9599 |
| 08/20/2024 | 3.9429 | 3.9735 | 3.7966 | 3.8884 |
| 08/21/2024 | 3.8714 | 3.9395 | 3.8374 | 3.8816 |
| 08/22/2024 | 3.851 | 3.8578 | 3.7421 | 3.7558 |
| 08/25/2024 | 3.7592 | 3.7932 | 3.6367 | 3.6605 |
| 08/26/2024 | 3.6095 | 3.6537 | 3.5891 | 3.6401 |
| 08/27/2024 | 3.6299 | 3.6911 | 3.6265 | 3.6911 |
| 08/28/2024 | 3.6775 | 3.7626 | 3.6401 | 3.7421 |
| 09/01/2024 | 3.7421 | 3.885 | 3.7421 | 3.885 |
| 09/02/2024 | 3.902 | 3.9769 | 3.8646 | 3.9531 |
| 09/03/2024 | 3.9122 | 3.9361 | 3.8442 | 3.9122 |
| 09/04/2024 | 3.9122 | 4.0211 | 3.9054 | 3.9429 |
| 09/05/2024 | 3.8884 | 3.9395 | 3.8102 | 3.8748 |
| 09/08/2024 | 3.8748 | 3.885 | 3.766 | 3.8102 |
| 09/09/2024 | 3.7932 | 3.8408 | 3.6979 | 3.7387 |
| 09/10/2024 | 3.6639 | 3.7387 | 3.6231 | 3.6231 |
| 09/11/2024 | 3.6265 | 3.6945 | 3.555 | 3.6299 |
| 09/12/2024 | 3.6299 | 3.766 | 3.6265 | 3.766 |
| 09/15/2024 | 3.766 | 3.817 | 3.7285 | 3.7319 |
| 09/16/2024 | 3.7251 | 3.8884 | 3.6435 | 3.8272 |
| 09/17/2024 | 3.8068 | 3.9395 | 3.7524 | 3.7966 |
| 09/18/2024 | 3.8034 | 3.8986 | 3.7932 | 3.885 |
| 09/19/2024 | 3.9054 | 4.0007 | 3.8578 | 3.9701 |
| 09/22/2024 | 3.9361 | 3.9667 | 3.8952 | 3.9088 |
| 09/23/2024 | 3.8918 | 3.9122 | 3.7728 | 3.8816 |
| 09/24/2024 | 3.8646 | 3.8918 | 3.766 | 3.766 |
| 09/25/2024 | 3.7592 | 3.8952 | 3.7592 | 3.8272 |
| 09/26/2024 | 3.7762 | 3.8782 | 3.7762 | 3.851 |
| 09/29/2024 | 3.8544 | 3.8816 | 3.7762 | 3.7932 |
| 09/30/2024 | 3.7932 | 3.7932 | 3.538 | 3.5448 |
| 10/01/2024 | 3.5448 | 3.5925 | 3.402 | 3.4326 |
| 10/02/2024 | 3.4598 | 3.5176 | 3.4054 | 3.4496 |
| 10/03/2024 | 3.4496 | 3.5346 | 3.3849 | 3.5346 |
| 10/06/2024 | 3.5618 | 3.7285 | 3.4904 | 3.6877 |
| 10/07/2024 | 3.6843 | 3.6979 | 3.5993 | 3.6367 |
| 10/08/2024 | 3.6095 | 3.6945 | 3.5721 | 3.6571 |
| 10/09/2024 | 3.6571 | 3.7149 | 3.6401 | 3.6435 |
| 10/10/2024 | 3.6333 | 3.6741 | 3.5618 | 3.5686 |
| 10/13/2024 | 3.5823 | 3.6197 | 3.4496 | 3.5482 |
| 10/14/2024 | 3.538 | 3.902 | 3.5108 | 3.8068 |
| 10/15/2024 | 3.8068 | 3.9259 | 3.7592 | 3.868 |
| 10/16/2024 | 3.8646 | 3.9735 | 3.7421 | 3.783 |
| 10/17/2024 | 3.783 | 3.868 | 3.6911 | 3.7421 |
| 10/20/2024 | 3.7387 | 3.7728 | 3.6639 | 3.7149 |
| 10/21/2024 | 3.7149 | 3.7592 | 3.5925 | 3.7387 |
| 10/22/2024 | 3.7387 | 3.749 | 3.6163 | 3.6163 |
| 10/23/2024 | 3.6265 | 3.6843 | 3.6265 | 3.6707 |
| 10/24/2024 | 3.6741 | 3.7456 | 3.6197 | 3.7387 |
| 10/27/2024 | 3.7387 | 3.749 | 3.6911 | 3.7387 |
| 10/29/2024 | 3.7421 | 3.7694 | 3.7047 | 3.7183 |
| 10/30/2024 | 4.0891 | 4.0891 | 4.0891 | 4.0891 |
| 10/31/2024 | 4.4974 | 4.4974 | 4.3137 | 4.4974 |
| 11/03/2024 | 4.6879 | 4.8818 | 4.5008 | 4.8002 |
| 11/04/2024 | 4.9022 | 5.2526 | 4.6199 | 5.0145 |
| 11/05/2024 | 4.9839 | 5.2662 | 4.875 | 5.1029 |
| 11/06/2024 | 5.1029 | 5.4125 | 4.943 | 5.2424 |
| 11/07/2024 | 5.2424 | 5.3479 | 5.1165 | 5.2424 |
| 11/10/2024 | 5.273 | 5.7663 | 5.273 | 5.7663 |
| 11/11/2024 | 5.7867 | 6.3412 | 5.7867 | 6.3412 |
| 11/12/2024 | 6.4127 | 6.8005 | 6.0283 | 6.195 |
| 11/13/2024 | 6.1405 | 6.3787 | 5.8548 | 5.916 |
| 11/14/2024 | 5.916 | 6.0487 | 5.7663 | 5.7901 |
| 11/17/2024 | 5.7901 | 5.9976 | 5.5894 | 5.7357 |
| 11/18/2024 | 5.7357 | 5.9024 | 5.4737 | 5.4976 |
| 11/19/2024 | 5.5112 | 5.6609 | 5.3819 | 5.4669 |
| 11/20/2024 | 5.4601 | 5.5622 | 5.4227 | 5.5214 |
| 11/21/2024 | 5.5214 | 5.5214 | 5.4057 | 5.4057 |
| 11/24/2024 | 5.4057 | 5.637 | 5.3717 | 5.4976 |
| 11/25/2024 | 5.5316 | 5.6643 | 5.4601 | 5.5588 |
| 11/26/2024 | 5.5724 | 5.5962 | 5.1506 | 5.1506 |
| 11/27/2024 | 5.171 | 5.205 | 4.9907 | 5.0485 |
| 11/28/2024 | 5.0859 | 5.3683 | 5.0179 | 5.137 |
| 12/01/2024 | 4.9328 | 5.273 | 4.9328 | 5.222 |
| 12/02/2024 | 5.4159 | 5.7425 | 5.4159 | 5.7425 |
| 12/03/2024 | 5.9432 | 6.2018 | 5.7085 | 5.7289 |
| 12/04/2024 | 5.7289 | 5.865 | 5.6132 | 5.7017 |
| 12/05/2024 | 5.7493 | 5.9126 | 5.518 | 5.5928 |
| 12/08/2024 | 5.5962 | 5.6779 | 5.5282 | 5.535 |
| 12/09/2024 | 5.5588 | 5.5792 | 5.3955 | 5.4874 |
| 12/10/2024 | 5.4839 | 5.5724 | 5.4227 | 5.5622 |
| 12/11/2024 | 5.6064 | 5.6132 | 5.4839 | 5.5078 |
| 12/12/2024 | 5.5486 | 5.9432 | 5.4839 | 5.8037 |
| 12/15/2024 | 5.8003 | 5.9228 | 5.6132 | 5.6677 |
| 12/16/2024 | 5.7969 | 6.1609 | 5.7459 | 6.0351 |
| 12/17/2024 | 6.0147 | 6.6338 | 5.984 | 6.593 |
| 12/18/2024 | 6.5896 | 6.6916 | 6.2698 | 6.593 |
| 12/19/2024 | 6.5828 | 6.61 | 6.2562 | 6.2562 |
| 12/22/2024 | 6.2562 | 6.5658 | 6.1882 | 6.3106 |
| 12/23/2024 | 6.3787 | 6.3821 | 5.848 | 5.8684 |
| 12/24/2024 | 5.9534 | 6.1916 | 5.9534 | 6.0419 |
| 12/25/2024 | 6.0793 | 6.4909 | 5.933 | 6.4229 |
| 12/26/2024 | 6.4467 | 6.5283 | 6.2562 | 6.4025 |
| 12/29/2024 | 6.4127 | 6.542 | 6.297 | 6.4331 |
| 12/30/2024 | 6.4603 | 6.9706 | 6.3719 | 6.889 |