ISGSY
İŞ GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş.
—
17.79 ₺
-0.050 (%-0.28)
Önceki Kapanış: 17.84
Düşük₺17.74
Yüksek₺18.17
Piyasa Verileri
Spot Piyasa
A:17.79
S:17.83
ISGSY: İŞ GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,3065
KAPANIŞ 2,3028
En Düşük
DÜŞÜK 1,2842
En Yüksek
YÜKSEK 5,0179
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 3,2234 | 3,3509 | 3,2234 | 3,3135 |
| 04.01.2021 | 3,3135 | 3,3305 | 3,2608 | 3,2778 |
| 05.01.2021 | 3,2778 | 3,3305 | 3,2148 | 3,237 |
| 06.01.2021 | 3,2234 | 3,3424 | 3,2217 | 3,3254 |
| 07.01.2021 | 3,3645 | 3,3713 | 3,2914 | 3,3203 |
| 10.01.2021 | 3,3237 | 3,3237 | 3,2319 | 3,2693 |
| 11.01.2021 | 3,2625 | 3,3101 | 3,2131 | 3,2319 |
| 12.01.2021 | 3,2319 | 3,2863 | 3,2165 | 3,254 |
| 13.01.2021 | 3,254 | 3,2829 | 3,2302 | 3,2625 |
| 14.01.2021 | 3,2659 | 3,5857 | 3,2625 | 3,5857 |
| 17.01.2021 | 3,5857 | 3,9429 | 3,4326 | 3,9361 |
| 18.01.2021 | 3,9361 | 4,3205 | 3,8238 | 4,3205 |
| 19.01.2021 | 4,2695 | 4,4191 | 3,9973 | 4,1198 |
| 20.01.2021 | 4,1198 | 4,1708 | 3,9429 | 3,9973 |
| 21.01.2021 | 3,8952 | 4,3817 | 3,8952 | 4,266 |
| 24.01.2021 | 4,266 | 4,3341 | 4,0823 | 4,0823 |
| 25.01.2021 | 4,0823 | 4,1436 | 3,8816 | 3,9633 |
| 26.01.2021 | 3,9599 | 4,0653 | 3,8612 | 3,9293 |
| 27.01.2021 | 3,8612 | 4,0415 | 3,8306 | 4,0143 |
| 28.01.2021 | 4,0143 | 4,0483 | 3,9565 | 3,9565 |
| 31.01.2021 | 3,9429 | 4,1096 | 3,8816 | 4,1028 |
| 01.02.2021 | 4,1266 | 4,1776 | 4,1062 | 4,1368 |
| 02.02.2021 | 4,147 | 4,5484 | 4,147 | 4,5484 |
| 03.02.2021 | 4,5518 | 4,6233 | 4,3749 | 4,4566 |
| 04.02.2021 | 4,5042 | 4,8444 | 4,3545 | 4,7627 |
| 07.02.2021 | 4,5926 | 4,7457 | 4,4838 | 4,5382 |
| 08.02.2021 | 4,5382 | 4,545 | 4,4055 | 4,4361 |
| 09.02.2021 | 4,4361 | 4,7593 | 4,4361 | 4,4974 |
| 10.02.2021 | 4,4974 | 4,545 | 4,4055 | 4,4191 |
| 11.02.2021 | 4,4055 | 4,4191 | 4,2695 | 4,3443 |
| 14.02.2021 | 4,4361 | 4,4906 | 4,2116 | 4,2116 |
| 15.02.2021 | 4,215 | 4,3341 | 4,0823 | 4,198 |
| 16.02.2021 | 4,198 | 4,4191 | 4,1674 | 4,3613 |
| 17.02.2021 | 4,3613 | 4,7968 | 4,3375 | 4,7968 |
| 18.02.2021 | 4,7525 | 5,0179 | 4,5382 | 4,9294 |
| 21.02.2021 | 4,8988 | 4,9635 | 4,4395 | 4,4566 |
| 22.02.2021 | 4,4566 | 4,5076 | 4,2524 | 4,3885 |
| 23.02.2021 | 4,3375 | 4,3919 | 4,1674 | 4,1674 |
| 24.02.2021 | 4,1708 | 4,4225 | 4,0211 | 4,1776 |
| 25.02.2021 | 4,0823 | 4,2048 | 4,0143 | 4,0415 |
| 28.02.2021 | 4,0619 | 4,198 | 4,0619 | 4,1334 |
| 01.03.2021 | 4,1436 | 4,3851 | 4,1436 | 4,2014 |
| 02.03.2021 | 4,2014 | 4,3851 | 4,2014 | 4,2695 |
| 03.03.2021 | 4,2695 | 4,4055 | 4,2695 | 4,2763 |
| 04.03.2021 | 4,2763 | 4,3477 | 4,0823 | 4,2218 |
| 07.03.2021 | 4,2354 | 4,3205 | 4,0551 | 4,0823 |
| 08.03.2021 | 3,7421 | 4,0517 | 3,6741 | 3,6741 |
| 09.03.2021 | 3,3679 | 3,6605 | 3,3509 | 3,538 |
| 10.03.2021 | 3,487 | 3,487 | 3,3509 | 3,3764 |
| 11.03.2021 | 3,3781 | 3,6741 | 3,3747 | 3,555 |
| 14.03.2021 | 3,555 | 3,6163 | 3,3986 | 3,436 |
| 15.03.2021 | 3,4666 | 3,4972 | 3,419 | 3,436 |
| 16.03.2021 | 3,453 | 3,538 | 3,402 | 3,4802 |
| 17.03.2021 | 3,419 | 3,4802 | 3,402 | 3,4088 |
| 18.03.2021 | 3,3986 | 3,4054 | 3,1808 | 3,271 |
| 21.03.2021 | 2,9444 | 2,9988 | 2,9444 | 2,9444 |
| 22.03.2021 | 2,6501 | 3,0618 | 2,6501 | 2,8917 |
| 23.03.2021 | 2,9189 | 3,1808 | 2,9189 | 3,1808 |
| 24.03.2021 | 3,3492 | 3,4972 | 3,3492 | 3,4972 |
| 25.03.2021 | 3,6197 | 3,7387 | 3,2965 | 3,3815 |
| 28.03.2021 | 3,487 | 3,5006 | 3,2778 | 3,3101 |
| 29.03.2021 | 3,3101 | 3,3271 | 3,1451 | 3,1927 |
| 30.03.2021 | 3,1927 | 3,2982 | 3,1927 | 3,2251 |
| 31.03.2021 | 3,2336 | 3,4496 | 3,2029 | 3,3628 |
| 01.04.2021 | 3,3679 | 3,6741 | 3,3679 | 3,4938 |
| 04.04.2021 | 3,4972 | 3,7421 | 3,4972 | 3,5721 |
| 05.04.2021 | 3,5857 | 3,6231 | 3,39 | 3,4462 |
| 06.04.2021 | 3,487 | 3,5176 | 3,3424 | 3,3509 |
| 07.04.2021 | 3,3509 | 3,453 | 3,2999 | 3,3237 |
| 08.04.2021 | 3,3135 | 3,3135 | 3,1485 | 3,2353 |
| 11.04.2021 | 3,2353 | 3,2523 | 3,0873 | 3,0941 |
| 12.04.2021 | 3,0941 | 3,1434 | 2,9444 | 3,0294 |
| 13.04.2021 | 3,0294 | 3,1655 | 2,9546 | 2,992 |
| 14.04.2021 | 2,9988 | 3,0618 | 2,9087 | 2,9529 |
| 15.04.2021 | 2,8917 | 3,0022 | 2,8576 | 2,9427 |
| 18.04.2021 | 2,9512 | 2,9733 | 2,7522 | 2,7743 |
| 19.04.2021 | 2,7743 | 2,8321 | 2,6365 | 2,7284 |
| 20.04.2021 | 2,7284 | 2,89 | 2,6195 | 2,7216 |
| 21.04.2021 | 2,6382 | 2,776 | 2,6382 | 2,7216 |
| 25.04.2021 | 2,6637 | 2,8151 | 2,6637 | 2,7471 |
| 26.04.2021 | 2,7471 | 2,9155 | 2,7471 | 2,8355 |
| 27.04.2021 | 2,8883 | 2,9716 | 2,844 | 2,9478 |
| 28.04.2021 | 2,9529 | 3,0005 | 2,759 | 2,7879 |
| 29.04.2021 | 2,8049 | 2,8423 | 2,7607 | 2,7641 |
| 02.05.2021 | 2,7216 | 2,8202 | 2,6824 | 2,7658 |
| 03.05.2021 | 2,7726 | 2,907 | 2,7658 | 2,8066 |
| 04.05.2021 | 2,8134 | 2,8406 | 2,7216 | 2,742 |
| 05.05.2021 | 2,7216 | 2,7369 | 2,6654 | 2,6926 |
| 06.05.2021 | 2,6926 | 2,7709 | 2,6824 | 2,7131 |
| 09.05.2021 | 2,7131 | 2,8202 | 2,679 | 2,7488 |
| 10.05.2021 | 2,7454 | 3,0226 | 2,7216 | 3,0226 |
| 11.05.2021 | 3,0618 | 3,1247 | 2,7573 | 2,7896 |
| 16.05.2021 | 2,7896 | 2,8117 | 2,662 | 2,7029 |
| 17.05.2021 | 2,7233 | 2,9716 | 2,7148 | 2,725 |
| 19.05.2021 | 2,725 | 2,7828 | 2,7029 | 2,7335 |
| 20.05.2021 | 2,7369 | 2,7641 | 2,7165 | 2,7301 |
| 23.05.2021 | 2,7454 | 2,8951 | 2,7114 | 2,8168 |
| 24.05.2021 | 2,8168 | 2,9767 | 2,5362 | 2,5362 |
| 25.05.2021 | 2,5685 | 2,577 | 2,2827 | 2,3201 |
| 26.05.2021 | 2,2538 | 2,3848 | 2,0888 | 2,0888 |
| 27.05.2021 | 1,8813 | 2,0157 | 1,8813 | 1,8813 |
| 30.05.2021 | 1,701 | 1,7486 | 1,6942 | 1,6942 |
| 31.05.2021 | 1,6414 | 1,8251 | 1,5717 | 1,6942 |
| 01.06.2021 | 1,6482 | 1,7316 | 1,6482 | 1,6516 |
| 02.06.2021 | 1,6721 | 1,6874 | 1,6142 | 1,6176 |
| 03.06.2021 | 1,6227 | 1,6619 | 1,6074 | 1,6159 |
| 06.06.2021 | 1,6414 | 1,6414 | 1,6074 | 1,6125 |
| 07.06.2021 | 1,6193 | 1,7724 | 1,5904 | 1,7724 |
| 08.06.2021 | 1,8251 | 1,8745 | 1,684 | 1,7027 |
| 09.06.2021 | 1,718 | 1,786 | 1,6516 | 1,684 |
| 10.06.2021 | 1,684 | 1,7384 | 1,667 | 1,6891 |
| 13.06.2021 | 1,6959 | 1,7112 | 1,6687 | 1,6721 |
| 14.06.2021 | 1,667 | 1,7843 | 1,6568 | 1,6806 |
| 15.06.2021 | 1,6925 | 1,7078 | 1,6363 | 1,6363 |
| 16.06.2021 | 1,6363 | 1,6499 | 1,5377 | 1,5394 |
| 17.06.2021 | 1,5428 | 1,5649 | 1,4867 | 1,5156 |
| 20.06.2021 | 1,5054 | 1,6585 | 1,4867 | 1,5921 |
| 21.06.2021 | 1,5819 | 1,7503 | 1,5411 | 1,7503 |
| 22.06.2021 | 1,8251 | 1,8456 | 1,6244 | 1,6261 |
| 23.06.2021 | 1,6295 | 1,6772 | 1,5921 | 1,6091 |
| 24.06.2021 | 1,6193 | 1,638 | 1,5734 | 1,5768 |
| 27.06.2021 | 1,5785 | 1,6312 | 1,5598 | 1,587 |
| 28.06.2021 | 1,587 | 1,6159 | 1,5666 | 1,5853 |
| 29.06.2021 | 1,5853 | 1,6891 | 1,5768 | 1,6397 |
| 30.06.2021 | 1,6159 | 1,6738 | 1,6108 | 1,6261 |
| 01.07.2021 | 1,6261 | 1,638 | 1,5751 | 1,5989 |
| 04.07.2021 | 1,5989 | 1,6261 | 1,5904 | 1,6057 |
| 05.07.2021 | 1,6159 | 1,6363 | 1,5955 | 1,6108 |
| 06.07.2021 | 1,6159 | 1,6295 | 1,5972 | 1,6006 |
| 07.07.2021 | 1,6091 | 1,6091 | 1,5683 | 1,5768 |
| 08.07.2021 | 1,5819 | 1,6057 | 1,5275 | 1,5649 |
| 11.07.2021 | 1,5666 | 1,5955 | 1,5428 | 1,5445 |
| 12.07.2021 | 1,5683 | 1,5683 | 1,502 | 1,5326 |
| 13.07.2021 | 1,5326 | 1,5955 | 1,5326 | 1,5683 |
| 15.07.2021 | 1,5683 | 1,6636 | 1,553 | 1,604 |
| 18.07.2021 | 1,6023 | 1,6108 | 1,5751 | 1,5989 |
| 25.07.2021 | 1,6142 | 1,6891 | 1,6108 | 1,6244 |
| 26.07.2021 | 1,6227 | 1,6482 | 1,6125 | 1,6176 |
| 27.07.2021 | 1,6091 | 1,6295 | 1,6023 | 1,6176 |
| 28.07.2021 | 1,6227 | 1,7333 | 1,6227 | 1,638 |
| 29.07.2021 | 1,6397 | 1,6636 | 1,6193 | 1,6499 |
| 01.08.2021 | 1,6465 | 1,6908 | 1,6431 | 1,6619 |
| 02.08.2021 | 1,6755 | 1,7809 | 1,6499 | 1,6499 |
| 03.08.2021 | 1,6533 | 1,8149 | 1,6363 | 1,8149 |
| 04.08.2021 | 1,849 | 1,9952 | 1,8371 | 1,9952 |
| 05.08.2021 | 2,0072 | 2,0531 | 1,803 | 1,8251 |
| 08.08.2021 | 1,8268 | 1,8354 | 1,6431 | 1,6431 |
| 09.08.2021 | 1,6431 | 1,6482 | 1,5802 | 1,5887 |
| 10.08.2021 | 1,5972 | 1,6244 | 1,536 | 1,5496 |
| 11.08.2021 | 1,5615 | 1,6551 | 1,5411 | 1,5751 |
| 12.08.2021 | 1,5751 | 1,5955 | 1,5581 | 1,5666 |
| 15.08.2021 | 1,5734 | 1,587 | 1,5683 | 1,5683 |
| 16.08.2021 | 1,57 | 1,587 | 1,5598 | 1,5615 |
| 17.08.2021 | 1,5649 | 1,5751 | 1,5377 | 1,5377 |
| 18.08.2021 | 1,5326 | 1,5989 | 1,5292 | 1,5428 |
| 19.08.2021 | 1,5428 | 1,5564 | 1,5309 | 1,5377 |
| 22.08.2021 | 1,5445 | 1,57 | 1,5326 | 1,5666 |
| 23.08.2021 | 1,5802 | 1,6891 | 1,5564 | 1,6159 |
| 24.08.2021 | 1,6499 | 1,752 | 1,4543 | 1,4543 |
| 25.08.2021 | 1,4067 | 1,4305 | 1,3676 | 1,371 |
| 26.08.2021 | 1,4118 | 1,4884 | 1,371 | 1,4492 |
| 30.08.2021 | 1,4492 | 1,4628 | 1,4288 | 1,4543 |
| 31.08.2021 | 1,4713 | 1,4798 | 1,4458 | 1,4458 |
| 01.09.2021 | 1,4628 | 1,4867 | 1,4509 | 1,4611 |
| 02.09.2021 | 1,4662 | 1,4679 | 1,4339 | 1,4373 |
| 05.09.2021 | 1,4373 | 1,4526 | 1,4373 | 1,4458 |
| 06.09.2021 | 1,4509 | 1,4543 | 1,4169 | 1,4169 |
| 07.09.2021 | 1,4169 | 1,4271 | 1,3761 | 1,3948 |
| 08.09.2021 | 1,3863 | 1,405 | 1,3778 | 1,3982 |
| 09.09.2021 | 1,3982 | 1,5377 | 1,3557 | 1,5377 |
| 12.09.2021 | 1,5377 | 1,57 | 1,4288 | 1,4288 |
| 13.09.2021 | 1,4356 | 1,4696 | 1,3914 | 1,4067 |
| 14.09.2021 | 1,4084 | 1,4288 | 1,3897 | 1,3931 |
| 15.09.2021 | 1,405 | 1,405 | 1,3778 | 1,3795 |
| 16.09.2021 | 1,3812 | 1,388 | 1,3591 | 1,3625 |
| 19.09.2021 | 1,3608 | 1,3914 | 1,3251 | 1,354 |
| 20.09.2021 | 1,3625 | 1,3761 | 1,3472 | 1,3506 |
| 21.09.2021 | 1,3574 | 1,3863 | 1,3268 | 1,3727 |
| 22.09.2021 | 1,3795 | 1,5088 | 1,3659 | 1,4424 |
| 23.09.2021 | 1,4322 | 1,4339 | 1,3761 | 1,3778 |
| 26.09.2021 | 1,3846 | 1,4305 | 1,3829 | 1,4203 |
| 27.09.2021 | 1,4152 | 1,4254 | 1,3863 | 1,3948 |
| 28.09.2021 | 1,3965 | 1,5343 | 1,3914 | 1,3948 |
| 29.09.2021 | 1,405 | 1,422 | 1,3931 | 1,3999 |
| 30.09.2021 | 1,4016 | 1,4118 | 1,3948 | 1,4067 |
| 03.10.2021 | 1,4101 | 1,4288 | 1,3914 | 1,3999 |
| 04.10.2021 | 1,3965 | 1,4084 | 1,3693 | 1,3863 |
| 05.10.2021 | 1,3948 | 1,3999 | 1,3574 | 1,3625 |
| 06.10.2021 | 1,371 | 1,4033 | 1,371 | 1,3914 |
| 07.10.2021 | 1,4033 | 1,4033 | 1,3812 | 1,3897 |
| 10.10.2021 | 1,3931 | 1,405 | 1,3897 | 1,3914 |
| 11.10.2021 | 1,3744 | 1,3948 | 1,371 | 1,3914 |
| 12.10.2021 | 1,3948 | 1,4067 | 1,354 | 1,354 |
| 13.10.2021 | 1,3557 | 1,3676 | 1,3523 | 1,3523 |
| 14.10.2021 | 1,3557 | 1,3608 | 1,3234 | 1,3251 |
| 17.10.2021 | 1,3302 | 1,3336 | 1,2961 | 1,3251 |
| 18.10.2021 | 1,3336 | 1,337 | 1,3217 | 1,3251 |
| 19.10.2021 | 1,3285 | 1,3778 | 1,3217 | 1,3234 |
| 20.10.2021 | 1,3353 | 1,3608 | 1,3183 | 1,3319 |
| 21.10.2021 | 1,3353 | 1,3659 | 1,3302 | 1,3506 |
| 24.10.2021 | 1,3438 | 1,3591 | 1,337 | 1,3455 |
| 25.10.2021 | 1,3506 | 1,4798 | 1,3506 | 1,4798 |
| 26.10.2021 | 1,4969 | 1,5989 | 1,3727 | 1,3744 |
| 27.10.2021 | 1,3812 | 1,3982 | 1,3523 | 1,3523 |
| 31.10.2021 | 1,3591 | 1,3642 | 1,3523 | 1,3574 |
| 01.11.2021 | 1,3591 | 1,3744 | 1,3234 | 1,3336 |
| 02.11.2021 | 1,3336 | 1,3472 | 1,2842 | 1,3217 |
| 03.11.2021 | 1,3302 | 1,3506 | 1,3302 | 1,337 |
| 04.11.2021 | 1,3455 | 1,354 | 1,3302 | 1,3387 |
| 07.11.2021 | 1,3438 | 1,4033 | 1,3387 | 1,3744 |
| 08.11.2021 | 1,3829 | 1,3829 | 1,3489 | 1,3506 |
| 09.11.2021 | 1,3557 | 1,3812 | 1,3421 | 1,3523 |
| 10.11.2021 | 1,3523 | 1,3727 | 1,3438 | 1,3438 |
| 11.11.2021 | 1,3591 | 1,3591 | 1,3438 | 1,3455 |
| 14.11.2021 | 1,3574 | 1,3914 | 1,354 | 1,371 |
| 15.11.2021 | 1,371 | 1,3812 | 1,3387 | 1,3387 |
| 16.11.2021 | 1,3489 | 1,354 | 1,337 | 1,3404 |
| 17.11.2021 | 1,3438 | 1,3557 | 1,3217 | 1,3319 |
| 18.11.2021 | 1,3387 | 1,3795 | 1,3319 | 1,3676 |
| 21.11.2021 | 1,3744 | 1,4424 | 1,3744 | 1,4237 |
| 22.11.2021 | 1,4237 | 1,4271 | 1,3608 | 1,3999 |
| 23.11.2021 | 1,4169 | 1,4662 | 1,4084 | 1,4407 |
| 24.11.2021 | 1,4407 | 1,4884 | 1,4356 | 1,473 |
| 25.11.2021 | 1,473 | 1,473 | 1,3778 | 1,3863 |
| 28.11.2021 | 1,3982 | 1,4407 | 1,3829 | 1,4271 |
| 29.11.2021 | 1,4288 | 1,4696 | 1,4203 | 1,4458 |
| 30.11.2021 | 1,4492 | 1,5054 | 1,4492 | 1,4747 |
| 01.12.2021 | 1,4798 | 1,502 | 1,4747 | 1,4884 |
| 02.12.2021 | 1,4986 | 1,5649 | 1,4969 | 1,5428 |
| 05.12.2021 | 1,5479 | 1,5564 | 1,5003 | 1,5003 |
| 06.12.2021 | 1,5105 | 1,5683 | 1,5105 | 1,5445 |
| 07.12.2021 | 1,6159 | 1,6431 | 1,5445 | 1,5802 |
| 08.12.2021 | 1,587 | 1,5904 | 1,5564 | 1,57 |
| 09.12.2021 | 1,5768 | 1,6023 | 1,5479 | 1,5632 |
| 12.12.2021 | 1,5649 | 1,5904 | 1,553 | 1,553 |
| 13.12.2021 | 1,5717 | 1,7078 | 1,57 | 1,7078 |
| 14.12.2021 | 1,7605 | 1,7724 | 1,5819 | 1,5921 |
| 15.12.2021 | 1,5989 | 1,6585 | 1,5853 | 1,6295 |
| 16.12.2021 | 1,6448 | 1,7265 | 1,4679 | 1,4679 |
| 19.12.2021 | 1,4458 | 1,5037 | 1,3761 | 1,422 |
| 20.12.2021 | 1,4747 | 1,519 | 1,3778 | 1,4101 |
| 21.12.2021 | 1,3982 | 1,4424 | 1,3761 | 1,3863 |
| 22.12.2021 | 1,4118 | 1,4288 | 1,3506 | 1,3795 |
| 23.12.2021 | 1,3897 | 1,3999 | 1,3727 | 1,3982 |
| 26.12.2021 | 1,3982 | 1,4356 | 1,3897 | 1,3999 |
| 27.12.2021 | 1,4067 | 1,4084 | 1,354 | 1,3625 |
| 28.12.2021 | 1,3659 | 1,3812 | 1,3574 | 1,3693 |
| 29.12.2021 | 1,3761 | 1,3914 | 1,3455 | 1,3591 |
| 30.12.2021 | 1,3591 | 1,422 | 1,3574 | 1,4169 |