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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,672
KAPANIŞ 4,6595
En Düşük
DÜŞÜK 3,3849
En Yüksek
YÜKSEK 6,9706
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 3,8476 | 4,0517 | 3,8476 | 3,9905 |
| 02.01.2024 | 3,9905 | 4,0347 | 3,8544 | 3,9122 |
| 03.01.2024 | 3,9871 | 4,232 | 3,8986 | 4,1266 |
| 04.01.2024 | 4,147 | 4,3171 | 4,0823 | 4,2524 |
| 07.01.2024 | 4,3749 | 4,4906 | 4,2524 | 4,2831 |
| 08.01.2024 | 4,3137 | 4,3443 | 4,1062 | 4,1164 |
| 09.01.2024 | 4,1164 | 4,2558 | 4,0755 | 4,1878 |
| 10.01.2024 | 4,3307 | 4,4498 | 4,1164 | 4,1946 |
| 11.01.2024 | 4,1946 | 4,3001 | 4,0789 | 4,232 |
| 14.01.2024 | 4,232 | 4,3239 | 4,1844 | 4,2184 |
| 15.01.2024 | 4,2388 | 4,477 | 4,1844 | 4,3885 |
| 16.01.2024 | 4,3817 | 4,4872 | 4,2626 | 4,2763 |
| 17.01.2024 | 4,2865 | 4,3545 | 4,2116 | 4,2729 |
| 18.01.2024 | 4,2524 | 4,3443 | 4,2184 | 4,2933 |
| 21.01.2024 | 4,3205 | 4,4395 | 4,2763 | 4,3715 |
| 22.01.2024 | 4,3987 | 4,5892 | 4,3409 | 4,3613 |
| 23.01.2024 | 4,4293 | 4,4566 | 4,2286 | 4,3001 |
| 24.01.2024 | 4,3545 | 4,3545 | 4,2729 | 4,3035 |
| 25.01.2024 | 4,3341 | 4,3851 | 4,2695 | 4,3613 |
| 28.01.2024 | 4,3953 | 4,4055 | 4,2899 | 4,3171 |
| 29.01.2024 | 4,3273 | 4,5212 | 4,2933 | 4,4021 |
| 30.01.2024 | 4,4225 | 4,5008 | 4,3817 | 4,4634 |
| 31.01.2024 | 4,4395 | 4,7797 | 4,4395 | 4,5722 |
| 01.02.2024 | 4,6233 | 4,6437 | 4,4838 | 4,6096 |
| 04.02.2024 | 4,6096 | 4,6539 | 4,5212 | 4,5382 |
| 05.02.2024 | 4,5586 | 4,6947 | 4,5042 | 4,6301 |
| 06.02.2024 | 4,6403 | 4,6845 | 4,5756 | 4,5756 |
| 07.02.2024 | 4,6233 | 4,6981 | 4,5824 | 4,6471 |
| 08.02.2024 | 4,6947 | 4,7389 | 4,6335 | 4,6403 |
| 11.02.2024 | 4,6777 | 4,8036 | 4,6505 | 4,7253 |
| 12.02.2024 | 4,7934 | 4,9498 | 4,6233 | 4,6267 |
| 13.02.2024 | 4,6437 | 5,0893 | 4,6369 | 5,0893 |
| 14.02.2024 | 5,5928 | 5,5962 | 5,0349 | 5,0349 |
| 15.02.2024 | 5,0655 | 5,154 | 4,9532 | 4,96 |
| 18.02.2024 | 4,9975 | 5,0145 | 4,8648 | 4,8648 |
| 19.02.2024 | 4,8954 | 4,9498 | 4,7491 | 4,8376 |
| 20.02.2024 | 4,8682 | 4,8988 | 4,7015 | 4,7287 |
| 21.02.2024 | 4,7321 | 5,0961 | 4,7321 | 5,0961 |
| 22.02.2024 | 5,0995 | 5,603 | 4,9873 | 5,603 |
| 25.02.2024 | 5,7731 | 5,8582 | 5,273 | 5,273 |
| 26.02.2024 | 5,273 | 5,5214 | 4,9396 | 4,9396 |
| 27.02.2024 | 4,9464 | 5,0825 | 4,7253 | 4,7491 |
| 28.02.2024 | 4,7457 | 5,222 | 4,7457 | 5,222 |
| 29.02.2024 | 5,1438 | 5,1574 | 4,7185 | 4,7627 |
| 03.03.2024 | 4,7797 | 4,8784 | 4,5926 | 4,5926 |
| 04.03.2024 | 4,6199 | 4,8852 | 4,4566 | 4,5144 |
| 05.03.2024 | 4,5144 | 4,5178 | 4,3545 | 4,4225 |
| 06.03.2024 | 4,477 | 4,613 | 4,4361 | 4,5586 |
| 07.03.2024 | 4,5586 | 4,5892 | 4,4225 | 4,4634 |
| 10.03.2024 | 4,5348 | 4,5654 | 4,3885 | 4,4259 |
| 11.03.2024 | 4,4259 | 4,4566 | 4,3137 | 4,3511 |
| 12.03.2024 | 4,3783 | 4,3953 | 4,2456 | 4,2865 |
| 13.03.2024 | 4,3171 | 4,3171 | 4,215 | 4,2626 |
| 14.03.2024 | 4,2626 | 4,3409 | 4,215 | 4,3001 |
| 17.03.2024 | 4,3001 | 4,3103 | 4,1334 | 4,1334 |
| 18.03.2024 | 4,1436 | 4,2456 | 4,1368 | 4,2116 |
| 19.03.2024 | 4,2116 | 4,4804 | 4,1946 | 4,4293 |
| 20.03.2024 | 4,4498 | 4,6028 | 4,3783 | 4,477 |
| 21.03.2024 | 4,477 | 4,4974 | 4,4055 | 4,4395 |
| 24.03.2024 | 4,4395 | 4,6811 | 4,4225 | 4,6811 |
| 25.03.2024 | 4,6607 | 4,8648 | 4,4395 | 4,5212 |
| 26.03.2024 | 4,5076 | 4,5586 | 4,3001 | 4,3375 |
| 27.03.2024 | 4,3681 | 4,3681 | 4,232 | 4,2626 |
| 28.03.2024 | 4,3001 | 4,3001 | 4,1368 | 4,2286 |
| 31.03.2024 | 4,6505 | 4,6505 | 4,4225 | 4,6505 |
| 01.04.2024 | 4,8172 | 5,1131 | 4,7729 | 5,1131 |
| 02.04.2024 | 5,4431 | 5,4533 | 4,9158 | 5,0893 |
| 03.04.2024 | 5,1165 | 5,1812 | 4,5824 | 4,6199 |
| 04.04.2024 | 4,7117 | 5,0791 | 4,6981 | 4,9022 |
| 07.04.2024 | 5,0179 | 5,3921 | 4,9158 | 5,3921 |
| 08.04.2024 | 5,4771 | 5,9296 | 5,4465 | 5,5928 |
| 14.04.2024 | 5,4771 | 6,1235 | 5,3921 | 5,7459 |
| 15.04.2024 | 5,933 | 5,933 | 5,1744 | 5,2696 |
| 16.04.2024 | 5,29 | 5,4023 | 5,1097 | 5,2968 |
| 17.04.2024 | 5,2968 | 5,3581 | 5,2016 | 5,2084 |
| 18.04.2024 | 5,1574 | 5,3581 | 5,1574 | 5,307 |
| 21.04.2024 | 5,4942 | 5,8378 | 5,4091 | 5,8378 |
| 23.04.2024 | 5,899 | 5,9602 | 5,6949 | 5,7153 |
| 24.04.2024 | 5,7221 | 5,95 | 5,6609 | 5,6983 |
| 25.04.2024 | 5,7323 | 6,2664 | 5,4942 | 5,9092 |
| 28.04.2024 | 5,9874 | 6,0861 | 5,6983 | 5,7935 |
| 29.04.2024 | 5,8003 | 5,8888 | 5,4805 | 5,4942 |
| 01.05.2024 | 5,5282 | 5,603 | 5,4329 | 5,4329 |
| 02.05.2024 | 5,4703 | 5,9738 | 5,4635 | 5,569 |
| 05.05.2024 | 5,6643 | 5,7561 | 5,3513 | 5,4295 |
| 06.05.2024 | 5,4295 | 5,4737 | 5,0859 | 5,205 |
| 07.05.2024 | 5,2492 | 5,3036 | 5,1233 | 5,239 |
| 08.05.2024 | 5,3411 | 5,3411 | 5,154 | 5,171 |
| 09.05.2024 | 5,171 | 5,2288 | 5,0689 | 5,1301 |
| 12.05.2024 | 5,137 | 5,171 | 5,0553 | 5,0553 |
| 13.05.2024 | 5,0553 | 5,0859 | 4,9328 | 4,9328 |
| 14.05.2024 | 4,9362 | 5,0485 | 4,9362 | 4,9805 |
| 15.05.2024 | 5,1165 | 5,1438 | 4,9022 | 5,0451 |
| 16.05.2024 | 5,0519 | 5,3411 | 5,0349 | 5,3309 |
| 19.05.2024 | 5,3309 | 5,3955 | 5,2186 | 5,2866 |
| 20.05.2024 | 5,29 | 5,4023 | 5,239 | 5,239 |
| 21.05.2024 | 5,2628 | 5,4397 | 5,2424 | 5,4057 |
| 22.05.2024 | 5,2968 | 5,4227 | 5,2798 | 5,2798 |
| 23.05.2024 | 5,3411 | 5,3411 | 5,1165 | 5,1812 |
| 26.05.2024 | 5,1846 | 5,2186 | 5,0655 | 5,0655 |
| 27.05.2024 | 5,0689 | 5,171 | 4,9669 | 5,1165 |
| 28.05.2024 | 5,1608 | 5,2254 | 5,0417 | 5,0519 |
| 29.05.2024 | 5,1199 | 5,273 | 5,0349 | 5,2424 |
| 30.05.2024 | 5,4431 | 5,6132 | 5,222 | 5,2254 |
| 02.06.2024 | 5,4942 | 5,5282 | 5,205 | 5,2424 |
| 03.06.2024 | 5,1301 | 5,3547 | 5,0893 | 5,1165 |
| 04.06.2024 | 5,2016 | 5,205 | 4,9532 | 4,9737 |
| 05.06.2024 | 4,9907 | 5,0077 | 4,8818 | 4,9056 |
| 06.06.2024 | 4,9362 | 4,9362 | 4,6777 | 4,7185 |
| 09.06.2024 | 4,7593 | 4,7593 | 4,6641 | 4,6675 |
| 10.06.2024 | 4,6675 | 4,7253 | 4,5246 | 4,5246 |
| 11.06.2024 | 4,5552 | 4,6573 | 4,4225 | 4,4464 |
| 12.06.2024 | 4,46 | 4,5926 | 4,46 | 4,5586 |
| 13.06.2024 | 4,6437 | 4,6437 | 4,5246 | 4,562 |
| 19.06.2024 | 4,6403 | 4,7083 | 4,613 | 4,7049 |
| 20.06.2024 | 4,7049 | 4,7968 | 4,6709 | 4,7423 |
| 23.06.2024 | 4,7423 | 4,7423 | 4,5688 | 4,6062 |
| 24.06.2024 | 4,6096 | 4,613 | 4,4089 | 4,4327 |
| 25.06.2024 | 4,4327 | 4,4736 | 4,3579 | 4,3749 |
| 26.06.2024 | 4,3749 | 4,4804 | 4,3545 | 4,4804 |
| 27.06.2024 | 4,4566 | 4,5824 | 4,4532 | 4,5144 |
| 30.06.2024 | 4,5144 | 4,5586 | 4,2763 | 4,3443 |
| 01.07.2024 | 4,3477 | 4,3851 | 4,2626 | 4,3341 |
| 02.07.2024 | 4,3273 | 4,3647 | 4,2695 | 4,3171 |
| 03.07.2024 | 4,3137 | 4,4736 | 4,3035 | 4,4736 |
| 04.07.2024 | 4,4634 | 4,4804 | 4,3953 | 4,4293 |
| 07.07.2024 | 4,4293 | 4,579 | 4,4293 | 4,5008 |
| 08.07.2024 | 4,5008 | 4,5212 | 4,4259 | 4,4668 |
| 09.07.2024 | 4,4327 | 4,4804 | 4,3647 | 4,3681 |
| 10.07.2024 | 4,3919 | 4,4974 | 4,3817 | 4,4974 |
| 11.07.2024 | 4,5076 | 4,5756 | 4,4634 | 4,545 |
| 15.07.2024 | 4,545 | 4,6743 | 4,5076 | 4,6369 |
| 16.07.2024 | 4,6369 | 4,7253 | 4,6267 | 4,6709 |
| 17.07.2024 | 4,6709 | 4,7355 | 4,6709 | 4,6743 |
| 18.07.2024 | 4,6743 | 4,7287 | 4,579 | 4,596 |
| 21.07.2024 | 4,5892 | 4,5892 | 4,5212 | 4,545 |
| 22.07.2024 | 4,5416 | 4,6573 | 4,5246 | 4,6539 |
| 23.07.2024 | 4,6573 | 4,7253 | 4,5756 | 4,6096 |
| 24.07.2024 | 4,6607 | 4,6607 | 4,4532 | 4,46 |
| 25.07.2024 | 4,4634 | 4,494 | 4,3715 | 4,3851 |
| 28.07.2024 | 4,3851 | 4,3851 | 4,2626 | 4,2865 |
| 29.07.2024 | 4,2865 | 4,3273 | 4,2524 | 4,2865 |
| 30.07.2024 | 4,2388 | 4,2797 | 4,1606 | 4,1844 |
| 31.07.2024 | 4,1878 | 4,2763 | 4,1776 | 4,2184 |
| 01.08.2024 | 4,1844 | 4,232 | 4,0483 | 4,13 |
| 04.08.2024 | 3,9463 | 3,9667 | 3,7762 | 3,8646 |
| 05.08.2024 | 3,9463 | 4,0245 | 3,8374 | 3,8782 |
| 06.08.2024 | 3,8306 | 3,9293 | 3,8306 | 3,8918 |
| 07.08.2024 | 3,8578 | 3,9871 | 3,8578 | 3,9701 |
| 08.08.2024 | 3,9735 | 4,0041 | 3,8306 | 3,8476 |
| 11.08.2024 | 3,851 | 3,8816 | 3,783 | 3,8136 |
| 12.08.2024 | 3,7966 | 3,8102 | 3,7319 | 3,7864 |
| 13.08.2024 | 3,7728 | 3,817 | 3,7456 | 3,7456 |
| 14.08.2024 | 3,7387 | 3,8136 | 3,6707 | 3,8 |
| 15.08.2024 | 3,8136 | 3,8476 | 3,766 | 3,7932 |
| 18.08.2024 | 3,7898 | 3,9633 | 3,783 | 3,9497 |
| 19.08.2024 | 3,9497 | 3,9973 | 3,9191 | 3,9599 |
| 20.08.2024 | 3,9429 | 3,9735 | 3,7966 | 3,8884 |
| 21.08.2024 | 3,8714 | 3,9395 | 3,8374 | 3,8816 |
| 22.08.2024 | 3,851 | 3,8578 | 3,7421 | 3,7558 |
| 25.08.2024 | 3,7592 | 3,7932 | 3,6367 | 3,6605 |
| 26.08.2024 | 3,6095 | 3,6537 | 3,5891 | 3,6401 |
| 27.08.2024 | 3,6299 | 3,6911 | 3,6265 | 3,6911 |
| 28.08.2024 | 3,6775 | 3,7626 | 3,6401 | 3,7421 |
| 01.09.2024 | 3,7421 | 3,885 | 3,7421 | 3,885 |
| 02.09.2024 | 3,902 | 3,9769 | 3,8646 | 3,9531 |
| 03.09.2024 | 3,9122 | 3,9361 | 3,8442 | 3,9122 |
| 04.09.2024 | 3,9122 | 4,0211 | 3,9054 | 3,9429 |
| 05.09.2024 | 3,8884 | 3,9395 | 3,8102 | 3,8748 |
| 08.09.2024 | 3,8748 | 3,885 | 3,766 | 3,8102 |
| 09.09.2024 | 3,7932 | 3,8408 | 3,6979 | 3,7387 |
| 10.09.2024 | 3,6639 | 3,7387 | 3,6231 | 3,6231 |
| 11.09.2024 | 3,6265 | 3,6945 | 3,555 | 3,6299 |
| 12.09.2024 | 3,6299 | 3,766 | 3,6265 | 3,766 |
| 15.09.2024 | 3,766 | 3,817 | 3,7285 | 3,7319 |
| 16.09.2024 | 3,7251 | 3,8884 | 3,6435 | 3,8272 |
| 17.09.2024 | 3,8068 | 3,9395 | 3,7524 | 3,7966 |
| 18.09.2024 | 3,8034 | 3,8986 | 3,7932 | 3,885 |
| 19.09.2024 | 3,9054 | 4,0007 | 3,8578 | 3,9701 |
| 22.09.2024 | 3,9361 | 3,9667 | 3,8952 | 3,9088 |
| 23.09.2024 | 3,8918 | 3,9122 | 3,7728 | 3,8816 |
| 24.09.2024 | 3,8646 | 3,8918 | 3,766 | 3,766 |
| 25.09.2024 | 3,7592 | 3,8952 | 3,7592 | 3,8272 |
| 26.09.2024 | 3,7762 | 3,8782 | 3,7762 | 3,851 |
| 29.09.2024 | 3,8544 | 3,8816 | 3,7762 | 3,7932 |
| 30.09.2024 | 3,7932 | 3,7932 | 3,538 | 3,5448 |
| 01.10.2024 | 3,5448 | 3,5925 | 3,402 | 3,4326 |
| 02.10.2024 | 3,4598 | 3,5176 | 3,4054 | 3,4496 |
| 03.10.2024 | 3,4496 | 3,5346 | 3,3849 | 3,5346 |
| 06.10.2024 | 3,5618 | 3,7285 | 3,4904 | 3,6877 |
| 07.10.2024 | 3,6843 | 3,6979 | 3,5993 | 3,6367 |
| 08.10.2024 | 3,6095 | 3,6945 | 3,5721 | 3,6571 |
| 09.10.2024 | 3,6571 | 3,7149 | 3,6401 | 3,6435 |
| 10.10.2024 | 3,6333 | 3,6741 | 3,5618 | 3,5686 |
| 13.10.2024 | 3,5823 | 3,6197 | 3,4496 | 3,5482 |
| 14.10.2024 | 3,538 | 3,902 | 3,5108 | 3,8068 |
| 15.10.2024 | 3,8068 | 3,9259 | 3,7592 | 3,868 |
| 16.10.2024 | 3,8646 | 3,9735 | 3,7421 | 3,783 |
| 17.10.2024 | 3,783 | 3,868 | 3,6911 | 3,7421 |
| 20.10.2024 | 3,7387 | 3,7728 | 3,6639 | 3,7149 |
| 21.10.2024 | 3,7149 | 3,7592 | 3,5925 | 3,7387 |
| 22.10.2024 | 3,7387 | 3,749 | 3,6163 | 3,6163 |
| 23.10.2024 | 3,6265 | 3,6843 | 3,6265 | 3,6707 |
| 24.10.2024 | 3,6741 | 3,7456 | 3,6197 | 3,7387 |
| 27.10.2024 | 3,7387 | 3,749 | 3,6911 | 3,7387 |
| 29.10.2024 | 3,7421 | 3,7694 | 3,7047 | 3,7183 |
| 30.10.2024 | 4,0891 | 4,0891 | 4,0891 | 4,0891 |
| 31.10.2024 | 4,4974 | 4,4974 | 4,3137 | 4,4974 |
| 03.11.2024 | 4,6879 | 4,8818 | 4,5008 | 4,8002 |
| 04.11.2024 | 4,9022 | 5,2526 | 4,6199 | 5,0145 |
| 05.11.2024 | 4,9839 | 5,2662 | 4,875 | 5,1029 |
| 06.11.2024 | 5,1029 | 5,4125 | 4,943 | 5,2424 |
| 07.11.2024 | 5,2424 | 5,3479 | 5,1165 | 5,2424 |
| 10.11.2024 | 5,273 | 5,7663 | 5,273 | 5,7663 |
| 11.11.2024 | 5,7867 | 6,3412 | 5,7867 | 6,3412 |
| 12.11.2024 | 6,4127 | 6,8005 | 6,0283 | 6,195 |
| 13.11.2024 | 6,1405 | 6,3787 | 5,8548 | 5,916 |
| 14.11.2024 | 5,916 | 6,0487 | 5,7663 | 5,7901 |
| 17.11.2024 | 5,7901 | 5,9976 | 5,5894 | 5,7357 |
| 18.11.2024 | 5,7357 | 5,9024 | 5,4737 | 5,4976 |
| 19.11.2024 | 5,5112 | 5,6609 | 5,3819 | 5,4669 |
| 20.11.2024 | 5,4601 | 5,5622 | 5,4227 | 5,5214 |
| 21.11.2024 | 5,5214 | 5,5214 | 5,4057 | 5,4057 |
| 24.11.2024 | 5,4057 | 5,637 | 5,3717 | 5,4976 |
| 25.11.2024 | 5,5316 | 5,6643 | 5,4601 | 5,5588 |
| 26.11.2024 | 5,5724 | 5,5962 | 5,1506 | 5,1506 |
| 27.11.2024 | 5,171 | 5,205 | 4,9907 | 5,0485 |
| 28.11.2024 | 5,0859 | 5,3683 | 5,0179 | 5,137 |
| 01.12.2024 | 4,9328 | 5,273 | 4,9328 | 5,222 |
| 02.12.2024 | 5,4159 | 5,7425 | 5,4159 | 5,7425 |
| 03.12.2024 | 5,9432 | 6,2018 | 5,7085 | 5,7289 |
| 04.12.2024 | 5,7289 | 5,865 | 5,6132 | 5,7017 |
| 05.12.2024 | 5,7493 | 5,9126 | 5,518 | 5,5928 |
| 08.12.2024 | 5,5962 | 5,6779 | 5,5282 | 5,535 |
| 09.12.2024 | 5,5588 | 5,5792 | 5,3955 | 5,4874 |
| 10.12.2024 | 5,4839 | 5,5724 | 5,4227 | 5,5622 |
| 11.12.2024 | 5,6064 | 5,6132 | 5,4839 | 5,5078 |
| 12.12.2024 | 5,5486 | 5,9432 | 5,4839 | 5,8037 |
| 15.12.2024 | 5,8003 | 5,9228 | 5,6132 | 5,6677 |
| 16.12.2024 | 5,7969 | 6,1609 | 5,7459 | 6,0351 |
| 17.12.2024 | 6,0147 | 6,6338 | 5,984 | 6,593 |
| 18.12.2024 | 6,5896 | 6,6916 | 6,2698 | 6,593 |
| 19.12.2024 | 6,5828 | 6,61 | 6,2562 | 6,2562 |
| 22.12.2024 | 6,2562 | 6,5658 | 6,1882 | 6,3106 |
| 23.12.2024 | 6,3787 | 6,3821 | 5,848 | 5,8684 |
| 24.12.2024 | 5,9534 | 6,1916 | 5,9534 | 6,0419 |
| 25.12.2024 | 6,0793 | 6,4909 | 5,933 | 6,4229 |
| 26.12.2024 | 6,4467 | 6,5283 | 6,2562 | 6,4025 |
| 29.12.2024 | 6,4127 | 6,542 | 6,297 | 6,4331 |
| 30.12.2024 | 6,4603 | 6,9706 | 6,3719 | 6,889 |