Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
İŞ GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. logosu
ISGSY
İŞ GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş.
—
17.79 ₺
-0.050 (%-0.28)
Önceki Kapanış: 17.84
Düşük₺17.74
Yüksek₺18.17
AL17.79
SAT17.83

Piyasa Verileri

Spot Piyasa
A:17.79
S:17.83
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ISGSY: İŞ GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,4509
KAPANIŞ 1,4592

En Düşük

DÜŞÜK 0,398

En Yüksek

YÜKSEK 3,504
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20200,64810,66340,64470,6515
02.01.20200,65150,65490,5970,6158
05.01.20200,60380,63790,58850,5885
06.01.20200,59530,61580,59530,6141
07.01.20200,58850,62090,53580,5987
08.01.20200,61750,63450,61580,6328
09.01.20200,63790,65320,6260,6277
12.01.20200,64640,66170,63790,66
13.01.20200,66680,67190,6430,6515
14.01.20200,65150,66170,6430,6515
15.01.20200,65320,6770,6430,6515
16.01.20200,65660,69060,64640,6906
19.01.20200,75860,82840,75860,8284
20.01.20200,81650,98660,79950,9611
21.01.20200,96961,0920,96961,0325
22.01.20201,06311,06650,99171,0087
23.01.20201,02571,03590,95420,973
26.01.20200,95941,04440,93890,9815
27.01.20200,98661,01550,95250,9662
28.01.20200,98660,99170,94060,9423
29.01.20200,96110,96280,88790,9117
30.01.20200,89130,95590,86070,8981
02.02.20200,90150,92870,88110,8998
03.02.20200,90831,02570,90830,9662
04.02.20200,97131,00020,94060,9423
05.02.20200,95420,96110,92530,9321
06.02.20200,93380,9730,92530,9321
09.02.20200,93210,94910,86070,8862
10.02.20200,91170,91170,86240,8896
11.02.20200,88790,92020,87940,8845
12.02.20200,8930,97640,88280,9423
13.02.20200,94570,98320,89980,9049
16.02.20200,910,91850,86750,8709
17.02.20200,87090,87090,81650,8233
18.02.20200,83350,88280,80290,8046
19.02.20200,8080,80970,70080,7229
20.02.20200,72290,75690,69230,745
23.02.20200,73820,80120,71950,7501
24.02.20200,75860,7910,74840,7552
25.02.20200,75010,77220,68210,7671
26.02.20200,74840,78070,70420,7042
27.02.20200,56810,68040,56810,643
01.03.20200,67530,68890,65660,6804
02.03.20200,70420,75010,6940,7314
03.03.20200,73140,74160,70080,7008
04.03.20200,71610,75010,69740,7144
05.03.20200,71440,72630,68890,6923
08.03.20200,66850,67530,580,6004
09.03.20200,62770,63280,56470,5647
10.03.20200,56130,57320,50180,5222
11.03.20200,50010,50010,42520,4457
12.03.20200,43550,48480,41670,4848
15.03.20200,45930,48140,43720,4406
16.03.20200,44570,47970,3980,4593
17.03.20200,44740,49330,43370,4763
18.03.20200,46780,52390,46780,5239
19.03.20200,54260,57320,53410,5426
22.03.20200,50520,52050,48990,4899
23.03.20200,50690,5290,50010,5188
24.03.20200,52220,55620,51370,5273
25.03.20200,53070,56640,52390,5528
26.03.20200,55450,5630,52220,5273
29.03.20200,53580,55280,52390,5307
30.03.20200,54090,55620,53920,5528
31.03.20200,54090,60720,53750,6072
01.04.20200,62430,63620,56130,5732
02.04.20200,57660,59190,56470,5698
05.04.20200,580,6260,57320,626
06.04.20200,63280,66340,62430,6311
07.04.20200,63790,6940,62090,694
08.04.20200,69740,73480,69060,7127
09.04.20200,71440,73140,70590,7195
12.04.20200,71270,73650,70590,7195
13.04.20200,72630,76370,71780,7484
14.04.20200,75180,75180,68210,7059
15.04.20200,71440,77560,70420,7756
16.04.20200,81140,85220,80290,8522
19.04.20200,8760,93720,87090,9372
20.04.20200,99851,00870,90660,944
21.04.20200,85050,98490,85050,9508
23.04.20200,95420,96960,910,9406
26.04.20200,93720,96620,90150,9491
27.04.20200,93550,97130,92530,9611
28.04.20200,96280,990,95590,9798
29.04.20200,97811,00870,95250,99
03.05.20200,98830,99680,96960,9832
04.05.20200,99510,99510,97130,9798
05.05.20200,97980,98660,97130,9781
06.05.20200,98661,03590,97471,0087
07.05.20201,02061,04781,00871,0342
10.05.20201,04271,06141,0411,0529
11.05.20201,05461,05461,00871,0308
12.05.20201,03081,04951,01381,0291
13.05.20201,02911,04271,00531,0257
14.05.20201,02061,02910,95420,9934
17.05.20200,99341,01040,97810,9781
19.05.20200,97811,03420,95421,024
20.05.20201,02571,04611,01211,0376
21.05.20201,03591,14141,02741,1414
26.05.20201,17371,18391,13971,1499
27.05.20201,15161,15331,09711,1329
28.05.20201,13291,17371,12431,1363
31.05.20201,1551,19751,12431,1499
01.06.20201,14651,19241,13971,1618
02.06.20201,15331,17371,15331,155
03.06.20201,14821,16521,13971,1465
04.06.20201,14311,19071,14311,1618
07.06.20201,16861,19071,16691,1788
08.06.20201,18221,27571,17031,257
09.06.20201,25871,31151,23321,257
10.06.20201,23831,28421,22641,24
11.06.20201,22811,27061,20771,2502
14.06.20201,24511,25021,21111,2349
15.06.20201,23831,26551,23151,2417
16.06.20201,24171,24681,22981,2451
17.06.20201,24681,27741,19581,2349
18.06.20201,23491,23661,21451,2315
21.06.20201,23321,25021,23151,2417
22.06.20201,24171,24341,22641,2349
23.06.20201,23491,23831,20771,2213
24.06.20201,22131,22131,19411,2111
25.06.20201,22131,22131,20431,2145
28.06.20201,2061,26551,20431,2621
29.06.20201,27571,27571,25021,2638
30.06.20201,26381,29271,25531,2757
01.07.20201,27571,29271,26721,2842
02.07.20201,28761,29441,24171,2587
05.07.20201,25871,30461,23831,3046
06.07.20201,30981,35061,25871,2961
07.07.20201,2911,30291,27741,2944
08.07.20201,30811,30811,24681,2502
09.07.20201,24851,28931,21451,2808
12.07.20201,28421,29271,25871,291
13.07.20201,28421,29441,26891,2842
15.07.20201,28591,30291,27571,2927
16.07.20201,29441,4221,29271,422
19.07.20201,44241,56321,43051,5632
20.07.20201,61081,6671,51051,5309
21.07.20201,55641,56491,48841,4918
22.07.20201,49181,61931,49181,5802
23.07.20201,58191,59211,50371,5275
26.07.20201,54111,57171,53091,5547
27.07.20201,56151,56831,41521,4628
28.07.20201,46281,49691,38971,4288
29.07.20201,44241,46961,40671,4169
03.08.20201,41861,42881,28251,3506
04.08.20201,35571,35571,29611,3319
05.08.20201,31321,40331,19921,1992
06.08.20201,19411,21451,08011,2026
09.08.20201,20771,25531,12261,1226
10.08.20201,10561,16351,05631,1243
11.08.20201,12431,15331,08181,1499
12.08.20201,14991,16181,1261,1397
13.08.20201,13971,14311,08521,1175
16.08.20201,11751,12771,10221,1056
17.08.20201,10221,12261,10051,1158
18.08.20201,11581,13461,11581,1175
19.08.20201,12261,13291,10731,1192
20.08.20201,12261,22981,11921,2298
23.08.20201,30641,35231,29441,3523
24.08.20201,39481,47471,36591,4033
25.08.20201,41351,44411,32681,3455
26.08.20201,34721,42371,33191,3659
27.08.20201,36931,5021,36081,3914
30.08.20201,39481,45941,37781,4203
31.08.20201,4221,43561,34551,422
01.09.20201,4221,49181,38121,422
02.09.20201,42711,44581,39481,3948
03.09.20201,39651,4221,36761,3744
06.09.20201,37951,46111,37781,4152
07.09.20201,41861,45431,41521,4322
08.09.20201,44411,57511,39481,5751
09.09.20201,59041,73161,58021,7316
10.09.20201,77241,86261,58531,6159
13.09.20201,61591,63971,45431,4543
14.09.20201,43051,49011,37951,4237
15.09.20201,43561,46111,40161,4305
16.09.20201,41861,45261,37781,4373
17.09.20201,44581,53431,44581,4918
20.09.20201,50031,52581,42541,4254
21.09.20201,42711,44071,31831,3642
22.09.20201,37271,38631,3371,3506
23.09.20201,35061,37441,33531,3472
24.09.20201,36421,48161,34551,4816
27.09.20201,56831,59041,51731,5649
28.09.20201,56661,72141,52751,7214
29.09.20201,83711,89321,7691,8286
30.09.20201,82861,91361,66021,7843
01.10.20201,6671,75371,64991,7061
04.10.20201,72311,7351,70611,7163
05.10.20201,71631,83031,71631,7911
06.10.20201,8031,81491,76051,769
07.10.20201,7861,79451,74011,7605
08.10.20201,77921,77921,74861,752
11.10.20201,7521,78431,7351,7656
12.10.20201,7861,92211,73671,8949
13.10.20201,91,91021,81151,9051
14.10.20201,93232,04971,91362,0157
15.10.20202,01232,07011,95782,0446
18.10.20202,04632,20962,04632,2028
19.10.20202,21132,42222,12622,4035
20.10.20202,3952,50042,26232,4239
21.10.20202,42392,66542,38142,6654
22.10.20202,72162,84912,61952,7301
25.10.20202,72842,78452,45792,4834
26.10.20202,38992,63652,31162,543
27.10.20202,5432,7252,50212,725
29.10.20202,73352,89172,6792,8508
01.11.20202,85763,06182,85763,0277
02.11.20203,06183,25062,7252,725
03.11.20202,59062,93592,46982,6722
04.11.20202,70462,72842,47492,5685
05.11.20202,60252,60252,47322,56
08.11.20202,562,62292,54812,5634
09.11.20202,56342,65862,52252,6076
10.11.20202,60762,61782,5262,543
11.11.20202,5432,56852,50892,5464
12.11.20202,55832,56172,5262,5515
15.11.20202,55152,6112,53622,577
16.11.20202,56852,59232,54982,5855
17.11.20202,58552,72162,57532,6773
18.11.20202,69432,84062,68072,725
19.11.20202,75392,77092,70292,7539
22.11.20202,75222,79132,73352,7658
23.11.20202,76242,7762,70122,7284
24.11.20202,72842,77772,64332,7301
25.11.20202,74032,75392,70462,7216
26.11.20202,73692,75052,70122,7216
29.11.20202,71482,72162,66712,6688
30.11.20202,70462,85592,68072,7726
01.12.20202,77262,89172,75562,7964
02.12.20202,79812,85422,79642,8491
03.12.20202,85083,01072,85082,9597
06.12.20202,96142,9922,90192,9291
07.12.20202,93932,95122,89512,9104
08.12.20202,93252,9582,90022,9393
09.12.20202,94273,2082,93933,0873
10.12.20203,0893,11453,00733,0635
13.12.20203,06353,12813,03283,0669
14.12.20203,07033,3733,05673,373
15.12.20203,31693,5043,27443,4632
16.12.20203,46323,4873,25913,3152
17.12.20203,32543,4363,31693,3203
20.12.20203,06183,19782,98863,1689
21.12.20203,13663,473,13663,4326
22.12.20203,4363,5043,38153,4054
23.12.20203,40543,4363,38833,4054
24.12.20203,40543,4193,38323,39
27.12.20203,39343,4193,37983,3917
28.12.20203,39173,44283,36113,3832
29.12.20203,38153,38153,30163,3458
30.12.20203,26593,3223,17743,2234