ISBTR
TÜRKİYE İŞ BANKASI A.Ş. B
12:55:20
420000 ₺
0.000 (%0.00)
Önceki Kapanış: 420000
Düşük₺420000
Yüksek₺420000
Piyasa Verileri
Önceki haftaya göre (WoW)
+0.02%
Önceki aya göre (MoM)
+8.13%
Yılbaşından bugüne (YTD)
-5.63%
Önceki yıla göre (YoY)
-9.87%
ISBTR: TÜRKİYE İŞ BANKASI A.Ş. B Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.142,894
KAPANIŞ 1.145,01
En Düşük
DÜŞÜK 968,5619
En Yüksek
YÜKSEK 1.488,3117
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 12.01.2017 | 968,5619 | 968,5619 | 968,5619 | 968,5619 |
| 15.01.2017 | 988,5323 | 998,5174 | 988,5323 | 998,5174 |
| 16.01.2017 | 998,5174 | 998,5174 | 998,5174 | 998,5174 |
| 17.01.2017 | 998,817 | 998,817 | 998,817 | 998,817 |
| 18.01.2017 | 1.028,473 | 1.048,2436 | 1.028,2734 | 1.048,2436 |
| 19.01.2017 | 1.048,1438 | 1.048,1438 | 1.043,3509 | 1.043,3509 |
| 22.01.2017 | 1.039,4567 | 1.039,4567 | 998,4176 | 998,4176 |
| 23.01.2017 | 1.048,4433 | 1.048,4433 | 1.048,4433 | 1.048,4433 |
| 25.01.2017 | 1.047,4449 | 1.047,4449 | 1.047,3449 | 1.047,3449 |
| 29.01.2017 | 1.028,473 | 1.048,4433 | 1.028,473 | 1.048,4433 |
| 30.01.2017 | 1.019,3866 | 1.019,4864 | 1.019,3866 | 1.019,4864 |
| 31.01.2017 | 999,6158 | 999,6158 | 999,6158 | 999,6158 |
| 01.02.2017 | 1.023,4806 | 1.023,4806 | 1.023,4806 | 1.023,4806 |
| 02.02.2017 | 1.048,4433 | 1.048,4433 | 1.048,4433 | 1.048,4433 |
| 05.02.2017 | 1.048,4433 | 1.048,4433 | 1.018,4878 | 1.018,4878 |
| 07.02.2017 | 1.018,4878 | 1.018,4878 | 1.018,4878 | 1.018,4878 |
| 08.02.2017 | 1.048,4433 | 1.048,4433 | 1.048,4433 | 1.048,4433 |
| 09.02.2017 | 1.050,4403 | 1.050,4403 | 1.050,4403 | 1.050,4403 |
| 12.02.2017 | 1.098,3692 | 1.098,3692 | 1.061,7238 | 1.061,7238 |
| 13.02.2017 | 1.063,4211 | 1.064,0204 | 1.063,4211 | 1.064,0204 |
| 14.02.2017 | 1.098,3692 | 1.098,3692 | 1.098,2695 | 1.098,2695 |
| 15.02.2017 | 1.098,2695 | 1.098,2695 | 1.098,1695 | 1.098,1695 |
| 20.02.2017 | 1.048,5433 | 1.048,5433 | 1.048,5433 | 1.048,5433 |
| 21.02.2017 | 1.048,5433 | 1.096,3722 | 1.048,5433 | 1.096,3722 |
| 22.02.2017 | 1.096,3722 | 1.096,3722 | 1.096,3722 | 1.096,3722 |
| 23.02.2017 | 1.096,3722 | 1.096,3722 | 1.096,3722 | 1.096,3722 |
| 27.02.2017 | 1.024,5788 | 1.056,2318 | 1.024,5788 | 1.056,2318 |
| 28.02.2017 | 1.056,3316 | 1.056,3316 | 1.056,3316 | 1.056,3316 |
| 01.03.2017 | 1.063,4211 | 1.063,4211 | 1.063,4211 | 1.063,4211 |
| 05.03.2017 | 1.088,384 | 1.088,384 | 1.063,4211 | 1.063,4211 |
| 06.03.2017 | 1.063,5209 | 1.063,6209 | 1.063,5209 | 1.063,6209 |
| 07.03.2017 | 1.093,0771 | 1.093,0771 | 1.093,0771 | 1.093,0771 |
| 08.03.2017 | 1.063,4211 | 1.063,4211 | 1.063,4211 | 1.063,4211 |
| 12.03.2017 | 1.060,4255 | 1.060,4255 | 1.060,4255 | 1.060,4255 |
| 13.03.2017 | 1.029,7712 | 1.048,3436 | 1.029,7712 | 1.048,3436 |
| 14.03.2017 | 1.047,8442 | 1.047,8442 | 1.047,8442 | 1.047,8442 |
| 15.03.2017 | 1.043,4508 | 1.043,4508 | 1.000,5144 | 1.000,5144 |
| 16.03.2017 | 1.048,4433 | 1.048,4433 | 1.048,4433 | 1.048,4433 |
| 19.03.2017 | 1.048,4433 | 1.048,4433 | 1.048,4433 | 1.048,4433 |
| 20.03.2017 | 1.047,9441 | 1.047,9441 | 1.023,4806 | 1.023,4806 |
| 22.03.2017 | 1.023,78 | 1.023,78 | 1.003,51 | 1.008,5026 |
| 23.03.2017 | 1.038,4582 | 1.038,4582 | 1.038,4582 | 1.038,4582 |
| 27.03.2017 | 1.043,4508 | 1.048,1438 | 1.038,4582 | 1.038,4582 |
| 28.03.2017 | 1.042,4522 | 1.042,4522 | 1.042,4522 | 1.042,4522 |
| 02.04.2017 | 1.043,4508 | 1.043,4508 | 1.040,4553 | 1.040,4553 |
| 03.04.2017 | 1.041,1191 | 1.041,1191 | 1.041,1191 | 1.041,1191 |
| 04.04.2017 | 1.038,8217 | 1.038,8217 | 1.038,8217 | 1.038,8217 |
| 05.04.2017 | 1.043,8161 | 1.043,8161 | 1.043,8161 | 1.043,8161 |
| 09.04.2017 | 1.009,8545 | 1.010,3539 | 1.009,8545 | 1.010,3539 |
| 10.04.2017 | 1.010,3539 | 1.010,3539 | 1.010,3539 | 1.010,3539 |
| 11.04.2017 | 1.018,8443 | 1.018,8443 | 1.018,8443 | 1.018,8443 |
| 16.04.2017 | 1.048,8103 | 1.048,8103 | 1.048,8103 | 1.048,8103 |
| 19.04.2017 | 1.019,8432 | 1.022,8399 | 1.019,8432 | 1.022,8399 |
| 20.04.2017 | 1.048,8103 | 1.048,8103 | 1.048,8103 | 1.048,8103 |
| 23.04.2017 | 1.048,8103 | 1.048,8103 | 1.024,1384 | 1.048,8103 |
| 24.04.2017 | 1.024,8375 | 1.048,8103 | 1.024,8375 | 1.048,8103 |
| 25.04.2017 | 1.087,7661 | 1.087,7661 | 1.049,8092 | 1.068,7877 |
| 27.04.2017 | 1.068,6877 | 1.068,6877 | 1.068,6877 | 1.068,6877 |
| 01.05.2017 | 1.078,5766 | 1.078,5766 | 1.067,689 | 1.073,782 |
| 02.05.2017 | 1.073,6821 | 1.073,6821 | 1.073,6821 | 1.073,6821 |
| 03.05.2017 | 1.073,782 | 1.073,782 | 1.073,782 | 1.073,782 |
| 04.05.2017 | 1.093,7593 | 1.093,7593 | 1.092,7605 | 1.092,7605 |
| 07.05.2017 | 1.092,5608 | 1.092,5608 | 1.092,5608 | 1.092,5608 |
| 08.05.2017 | 1.090,0635 | 1.090,0635 | 1.090,0635 | 1.090,0635 |
| 09.05.2017 | 1.088,765 | 1.088,765 | 1.088,765 | 1.088,765 |
| 10.05.2017 | 1.088,665 | 1.088,665 | 1.088,665 | 1.088,665 |
| 11.05.2017 | 1.092,6606 | 1.092,6606 | 1.092,6606 | 1.092,6606 |
| 16.05.2017 | 1.036,824 | 1.036,824 | 1.036,824 | 1.036,824 |
| 17.05.2017 | 1.036,9238 | 1.036,9238 | 1.036,9238 | 1.036,9238 |
| 21.05.2017 | 1.048,8103 | 1.048,8103 | 1.048,8103 | 1.048,8103 |
| 22.05.2017 | 1.033,9271 | 1.039,0214 | 1.033,9271 | 1.039,0214 |
| 24.05.2017 | 1.033,8274 | 1.033,8274 | 1.033,8274 | 1.033,8274 |
| 25.05.2017 | 1.033,8274 | 1.033,8274 | 1.033,8274 | 1.033,8274 |
| 29.05.2017 | 1.032,8285 | 1.032,8285 | 1.029,9316 | 1.029,9316 |
| 30.05.2017 | 1.033,8274 | 1.069,3869 | 1.033,8274 | 1.069,3869 |
| 31.05.2017 | 1.078,7764 | 1.090,7627 | 1.078,7764 | 1.082,7719 |
| 01.06.2017 | 1.073,782 | 1.089,7639 | 1.073,782 | 1.089,7639 |
| 04.06.2017 | 1.089,7639 | 1.099,1532 | 1.089,7639 | 1.093,7593 |
| 05.06.2017 | 1.097,7547 | 1.097,7547 | 1.097,7547 | 1.097,7547 |
| 06.06.2017 | 1.093,7593 | 1.098,6538 | 1.093,7593 | 1.094,7581 |
| 07.06.2017 | 1.088,765 | 1.089,7639 | 1.087,8661 | 1.089,7639 |
| 08.06.2017 | 1.088,665 | 1.098,6538 | 1.088,665 | 1.098,6538 |
| 11.06.2017 | 1.098,7537 | 1.098,7537 | 1.098,6538 | 1.098,6538 |
| 12.06.2017 | 1.098,6538 | 1.098,7537 | 1.098,6538 | 1.098,7537 |
| 13.06.2017 | 1.098,6538 | 1.098,8536 | 1.098,6538 | 1.098,7537 |
| 14.06.2017 | 1.098,7537 | 1.098,7537 | 1.098,7537 | 1.098,7537 |
| 15.06.2017 | 1.102,7493 | 1.102,7493 | 1.102,6494 | 1.102,6494 |
| 18.06.2017 | 1.102,6494 | 1.108,8423 | 1.102,6494 | 1.103,7482 |
| 19.06.2017 | 1.103,7482 | 1.103,7482 | 1.103,7482 | 1.103,7482 |
| 20.06.2017 | 1.103,7482 | 1.103,7482 | 1.103,7482 | 1.103,7482 |
| 22.06.2017 | 1.103,7482 | 1.103,7482 | 1.103,7482 | 1.103,7482 |
| 27.06.2017 | 1.103,7482 | 1.103,7482 | 1.103,7482 | 1.103,7482 |
| 28.06.2017 | 1.103,848 | 1.103,848 | 1.103,848 | 1.103,848 |
| 02.07.2017 | 1.103,848 | 1.103,848 | 1.103,848 | 1.103,848 |
| 03.07.2017 | 1.118,7311 | 1.135,6117 | 1.118,7311 | 1.134,7128 |
| 04.07.2017 | 1.134,7128 | 1.134,7128 | 1.134,7128 | 1.134,7128 |
| 05.07.2017 | 1.108,7424 | 1.108,7424 | 1.108,7424 | 1.108,7424 |
| 06.07.2017 | 1.103,848 | 1.103,848 | 1.103,848 | 1.103,848 |
| 09.07.2017 | 1.117,1328 | 1.117,1328 | 1.117,1328 | 1.117,1328 |
| 10.07.2017 | 1.109,941 | 1.109,941 | 1.109,941 | 1.109,941 |
| 11.07.2017 | 1.110,7402 | 1.110,7402 | 1.110,7402 | 1.110,7402 |
| 12.07.2017 | 1.120,529 | 1.124,0252 | 1.120,529 | 1.124,0252 |
| 13.07.2017 | 1.124,0252 | 1.124,0252 | 1.110,84 | 1.113,7368 |
| 16.07.2017 | 1.123,8255 | 1.123,8255 | 1.116,7333 | 1.116,7333 |
| 17.07.2017 | 1.116,7333 | 1.116,7333 | 1.116,7333 | 1.116,7333 |
| 18.07.2017 | 1.116,7333 | 1.116,7333 | 1.116,7333 | 1.116,7333 |
| 19.07.2017 | 1.116,7333 | 1.116,7333 | 1.116,7333 | 1.116,7333 |
| 20.07.2017 | 1.116,7333 | 1.116,7333 | 1.116,7333 | 1.116,7333 |
| 23.07.2017 | 1.117,4325 | 1.117,4325 | 1.116,8333 | 1.116,8333 |
| 24.07.2017 | 1.118,7311 | 1.118,7311 | 1.118,7311 | 1.118,7311 |
| 25.07.2017 | 1.123,7255 | 1.148,6969 | 1.123,7255 | 1.148,6969 |
| 26.07.2017 | 1.153,7912 | 1.153,7912 | 1.153,7912 | 1.153,7912 |
| 27.07.2017 | 1.153,7912 | 1.153,7912 | 1.153,7912 | 1.153,7912 |
| 30.07.2017 | 1.168,6743 | 1.198,6404 | 1.168,6743 | 1.198,6404 |
| 31.07.2017 | 1.197,2419 | 1.198,6404 | 1.180,4611 | 1.180,4611 |
| 01.08.2017 | 1.193,6461 | 1.193,6461 | 1.187,7527 | 1.187,7527 |
| 02.08.2017 | 1.187,7527 | 1.188,6516 | 1.178,663 | 1.178,663 |
| 03.08.2017 | 1.178,663 | 1.178,663 | 1.178,663 | 1.178,663 |
| 06.08.2017 | 1.178,663 | 1.178,663 | 1.178,5631 | 1.178,5631 |
| 08.08.2017 | 1.168,6743 | 1.168,6743 | 1.168,6743 | 1.168,6743 |
| 09.08.2017 | 1.168,5743 | 1.168,6743 | 1.166,4768 | 1.166,4768 |
| 10.08.2017 | 1.155,689 | 1.155,689 | 1.155,689 | 1.155,689 |
| 13.08.2017 | 1.154,9898 | 1.178,663 | 1.154,9898 | 1.155,1895 |
| 14.08.2017 | 1.175,6664 | 1.175,6664 | 1.155,1895 | 1.155,1895 |
| 15.08.2017 | 1.155,1895 | 1.155,1895 | 1.148,6969 | 1.155,1895 |
| 16.08.2017 | 1.153,6912 | 1.177,6642 | 1.153,6912 | 1.177,6642 |
| 17.08.2017 | 1.218,8174 | 1.243,5895 | 1.177,6642 | 1.177,6642 |
| 20.08.2017 | 1.177,6642 | 1.243,3897 | 1.177,6642 | 1.243,3897 |
| 21.08.2017 | 1.342,2775 | 1.342,2775 | 1.341,2787 | 1.341,2787 |
| 22.08.2017 | 1.341,2787 | 1.342,0778 | 1.337,8824 | 1.337,8824 |
| 23.08.2017 | 1.450,8542 | 1.488,3117 | 1.246,586 | 1.488,3117 |
| 24.08.2017 | 1.478,3231 | 1.478,3231 | 1.478,3231 | 1.478,3231 |
| 27.08.2017 | 1.398,4137 | 1.399,4125 | 1.398,4137 | 1.399,4125 |
| 28.08.2017 | 1.399,4125 | 1.399,4125 | 1.398,3138 | 1.398,4137 |
| 30.08.2017 | 1.328,4931 | 1.328,4931 | 1.328,4931 | 1.328,4931 |
| 04.09.2017 | 1.348,2706 | 1.377,4376 | 1.348,2706 | 1.377,4376 |
| 05.09.2017 | 1.388,4249 | 1.388,4249 | 1.388,4249 | 1.388,4249 |
| 06.09.2017 | 1.398,6135 | 1.398,6135 | 1.398,4137 | 1.398,4137 |
| 10.09.2017 | 1.398,4137 | 1.398,4137 | 1.398,4137 | 1.398,4137 |
| 12.09.2017 | 1.398,3138 | 1.398,3138 | 1.398,3138 | 1.398,3138 |
| 13.09.2017 | 1.253,678 | 1.253,678 | 1.253,678 | 1.253,678 |
| 14.09.2017 | 1.254,5769 | 1.375,4397 | 1.254,5769 | 1.373,4422 |
| 17.09.2017 | 1.368,4478 | 1.368,4478 | 1.368,4478 | 1.368,4478 |
| 18.09.2017 | 1.294,0322 | 1.366,3502 | 1.294,0322 | 1.294,5314 |
| 20.09.2017 | 1.294,5314 | 1.294,5314 | 1.294,5314 | 1.294,5314 |
| 25.09.2017 | 1.294,5314 | 1.294,5314 | 1.294,5314 | 1.294,5314 |
| 26.09.2017 | 1.288,5383 | 1.288,5383 | 1.287,5394 | 1.287,5394 |
| 02.10.2017 | 1.252,5792 | 1.252,5792 | 1.252,5792 | 1.252,5792 |
| 03.10.2017 | 1.248,5836 | 1.248,5836 | 1.248,5836 | 1.248,5836 |
| 05.10.2017 | 1.248,5836 | 1.248,5836 | 1.248,5836 | 1.248,5836 |
| 08.10.2017 | 1.050,009 | 1.277,9505 | 1.050,009 | 1.277,9505 |
| 09.10.2017 | 1.277,8506 | 1.277,9505 | 1.277,5508 | 1.277,5508 |
| 10.10.2017 | 1.273,5554 | 1.273,5554 | 1.273,5554 | 1.273,5554 |
| 11.10.2017 | 1.273,5554 | 1.273,5554 | 1.273,5554 | 1.273,5554 |
| 12.10.2017 | 1.199,6392 | 1.199,6392 | 1.199,6392 | 1.199,6392 |
| 15.10.2017 | 1.218,7176 | 1.218,7176 | 1.218,7176 | 1.218,7176 |
| 16.10.2017 | 1.218,8174 | 1.218,8174 | 1.218,8174 | 1.218,8174 |
| 17.10.2017 | 1.248,4838 | 1.248,4838 | 1.248,4838 | 1.248,4838 |
| 18.10.2017 | 1.248,4838 | 1.248,4838 | 1.248,4838 | 1.248,4838 |
| 19.10.2017 | 1.293,5327 | 1.293,5327 | 1.292,9334 | 1.292,9334 |
| 22.10.2017 | 1.288,4385 | 1.288,4385 | 1.288,4385 | 1.288,4385 |
| 24.10.2017 | 1.234,8992 | 1.234,8992 | 1.234,8992 | 1.234,8992 |
| 25.10.2017 | 1.237,6959 | 1.237,6959 | 1.237,6959 | 1.237,6959 |
| 26.10.2017 | 1.233,6008 | 1.233,6008 | 1.233,6008 | 1.233,6008 |
| 29.10.2017 | 1.233,6008 | 1.233,6008 | 1.233,6008 | 1.233,6008 |
| 30.10.2017 | 1.233,6008 | 1.233,7005 | 1.233,6008 | 1.233,7005 |
| 31.10.2017 | 1.233,7005 | 1.247,9843 | 1.233,7005 | 1.247,7846 |
| 01.11.2017 | 1.247,5848 | 1.247,5848 | 1.247,5848 | 1.247,5848 |
| 05.11.2017 | 1.247,5848 | 1.247,5848 | 1.247,5848 | 1.247,5848 |
| 06.11.2017 | 1.250,881 | 1.328,3932 | 1.250,881 | 1.293,8324 |
| 07.11.2017 | 1.258,9719 | 1.258,9719 | 1.203,7347 | 1.208,8286 |
| 08.11.2017 | 1.209,5279 | 1.209,5279 | 1.198,5406 | 1.198,5406 |
| 09.11.2017 | 1.197,4417 | 1.197,4417 | 1.197,4417 | 1.197,4417 |
| 12.11.2017 | 1.148,6969 | 1.198,6404 | 1.148,6969 | 1.198,6404 |
| 13.11.2017 | 1.196,6426 | 1.196,6426 | 1.196,6426 | 1.196,6426 |
| 15.11.2017 | 1.123,7255 | 1.123,7255 | 1.123,7255 | 1.123,7255 |
| 16.11.2017 | 1.125,0238 | 1.125,0238 | 1.125,0238 | 1.125,0238 |
| 19.11.2017 | 1.129,9182 | 1.133,7139 | 1.129,9182 | 1.133,7139 |
| 20.11.2017 | 1.192,5473 | 1.192,5473 | 1.133,9137 | 1.133,9137 |
| 21.11.2017 | 1.198,6404 | 1.198,6404 | 1.168,974 | 1.168,974 |
| 22.11.2017 | 1.168,5743 | 1.168,5743 | 1.168,5743 | 1.168,5743 |
| 23.11.2017 | 1.273,3556 | 1.273,3556 | 1.220,915 | 1.220,915 |
| 26.11.2017 | 1.229,4054 | 1.229,4054 | 1.229,4054 | 1.229,4054 |
| 28.11.2017 | 1.229,1057 | 1.229,1057 | 1.229,1057 | 1.229,1057 |
| 30.11.2017 | 1.229,1057 | 1.261,3692 | 1.229,1057 | 1.261,3692 |
| 04.12.2017 | 1.209,8275 | 1.237,8958 | 1.209,8275 | 1.237,8958 |
| 06.12.2017 | 1.237,2965 | 1.237,2965 | 1.237,2965 | 1.237,2965 |
| 12.12.2017 | 1.236,3975 | 1.236,3975 | 1.236,3975 | 1.236,3975 |
| 13.12.2017 | 1.236,3975 | 1.236,3975 | 1.236,3975 | 1.236,3975 |
| 14.12.2017 | 1.198,6404 | 1.198,6404 | 1.198,6404 | 1.198,6404 |
| 17.12.2017 | 1.198,6404 | 1.198,6404 | 1.198,6404 | 1.198,6404 |
| 18.12.2017 | 1.198,6404 | 1.198,6404 | 1.198,6404 | 1.198,6404 |
| 20.12.2017 | 1.188,6516 | 1.188,6516 | 1.128,7195 | 1.128,7195 |
| 21.12.2017 | 1.178,5631 | 1.178,5631 | 1.168,6743 | 1.168,6743 |
| 24.12.2017 | 1.168,6743 | 1.178,5631 | 1.168,4745 | 1.178,5631 |
| 25.12.2017 | 1.198,6404 | 1.252,3793 | 1.198,6404 | 1.252,3793 |
| 26.12.2017 | 1.250,3817 | 1.250,3817 | 1.250,3817 | 1.250,3817 |
| 28.12.2017 | 1.249,5826 | 1.249,5826 | 1.249,4826 | 1.249,4826 |