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
TÜRKİYE İŞ BANKASI A.Ş. B logosu
ISBTR
TÜRKİYE İŞ BANKASI A.Ş. B
12:55:20
420000 ₺
0.000 (%0.00)
Önceki Kapanış: 420000
Düşük₺420000
Yüksek₺420000
AL
SAT

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ISBTR: TÜRKİYE İŞ BANKASI A.Ş. B Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 49.164,6491
KAPANIŞ 49.283,3444

En Düşük

DÜŞÜK 39.140,8444

En Yüksek

YÜKSEK 70.949,34
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202248.215,672448.215,672448.215,572548.215,6724
03.01.202246.966,464548.215,572546.966,464548.215,5725
04.01.202247.965,750948.292,617547.965,750948.292,6175
05.01.202249.739,484549.739,484548.856,215148.856,2151
06.01.202248.965,037448.965,037448.965,037448.965,0374
09.01.202248.964,937550.164,281148.964,937550.164,2811
10.01.202250.164,281150.164,281149.963,324549.963,3245
11.01.202249.864,295449.864,295449.764,366849.764,3668
12.01.202244.867,962944.867,962944.867,962944.867,9629
13.01.202245.968,277247.417,242645.968,277247.417,2426
16.01.202249.964,323949.964,323949.459,584449.459,5844
17.01.202249.454,587949.454,587949.454,48849.454,488
18.01.202249.454,48849.454,48848.765,080348.765,0803
19.01.202248.965,137348.965,137348.466,393548.466,3935
20.01.202247.965,65147.965,65147.965,65147.965,651
24.01.202243.968,60543.968,60543.968,60543.968,605
25.01.202243.969,704344.965,593143.969,704344.965,5931
26.01.202245.917,213746.961,46845.917,213746.961,468
27.01.202246.961,46846.961,46846.961,46846.961,468
30.01.202244.967,791644.967,791644.967,791644.967,7916
31.01.202244.468,248145.067,820244.468,248145.067,8202
01.02.202245.067,820245.957,185245.067,820245.957,1852
02.02.202246.466,821247.965,750946.466,821247.965,7509
03.02.202247.715,929347.715,929347.715,929347.715,9293
06.02.202247.715,929347.965,850947.715,929347.965,8509
07.02.202248.065,879648.914,073748.065,879648.665,2515
08.02.202248.665,451348.665,451348.665,251548.665,2515
09.02.202249.075,058849.964,323949.075,058849.964,3239
10.02.202250.314,174250.510,933650.314,174250.510,9336
13.02.202250.463,967150.463,967150.463,967150.463,9671
14.02.202250.963,610351.962,996850.963,610351.962,9968
15.02.202253.961,469855.020,813553.961,469855.020,8135
16.02.202259.024,354860.522,884759.024,354860.522,8847
17.02.202266.575,163466.575,163466.575,163466.575,1634
20.02.202269.950,053669.950,053669.950,053669.950,0536
21.02.202266.952,094166.952,094162.955,048162.955,0481
22.02.202259.487,424159.487,424156.716,002857.070,25
23.02.202251.363,22551.463,253551.363,22551.365,9232
24.02.202252.517,50156.502,455452.517,50156.502,4554
27.02.202258.458,358862.152,620958.458,358862.152,6209
28.02.202263.954,434568.367,883263.954,434568.367,8832
01.03.202269.450,410370.949,3467.950,481367.950,4813
02.03.202264.104,027967.950,481364.104,027967.950,3814
03.03.202267.950,381467.950,381466.952,094166.952,0941
06.03.202266.952,094166.952,094166.852,165666.852,1656
07.03.202265.453,164465.453,164463.954,834363.954,8343
08.03.202263.954,734363.954,734359.957,188762.155,6188
09.03.202262.955,148164.829,709562.955,148164.703,7994
10.03.202263.454,691463.954,634463.454,691463.954,6344
13.03.202263.954,634463.954,634457.559,200858.059,5437
14.03.202258.059,543761.022,428258.059,543761.022,4282
15.03.202261.954,762462.055,690361.954,762462.055,6903
16.03.202262.954,048962.955,048162.954,048962.955,0481
17.03.202260.057,117460.057,117460.057,117460.057,1174
20.03.202260.057,017460.057,117459.957,188760.057,1174
21.03.202260.057,117460.057,117460.057,017460.057,1174
22.03.202260.955,475960.956,475260.955,475960.956,4752
23.03.202260.956,475260.956,475260.856,446660.856,4466
24.03.202260.854,248260.854,248259.955,090159.955,0901
27.03.202257.958,615757.958,615754.960,756254.960,7562
28.03.202255.211,229955.461,05455.211,129955.258,2968
29.03.202255.354,62955.354,62955.255,798655.255,7986
30.03.202254.450,765454.450,765451.952,424251.952,4242
31.03.202250.464,471750.464,471749.964,823550.464,4717
03.04.202254.461,657654.967,401654.461,657654.967,3017
04.04.202254.967,301754.967,301754.961,305854.961,3058
05.04.202251.963,416552.962,61351.963,416552.962,613
06.04.202253.962,009356.728,062153.962,009356.709,0754
07.04.202259.947,795359.947,795359.806,894559.806,8945
10.04.202258.658,602958.658,602957.959,195357.959,1953
11.04.202257.949,202457.949,202455.960,602355.960,6023
12.04.202255.960,602355.960,602353.962,009353.962,0093
13.04.202258.607,738858.607,738856.954,902456.954,9024
14.04.202256.954,802556.954,802556.939,713156.939,7131
17.04.202255.960,502355.960,502355.611,648155.611,7481
18.04.202255.461,553755.461,553754.961,305854.961,3058
19.04.202254.961,305854.961,305854.961,205954.961,2059
20.04.202254.961,305854.961,305854.961,205954.961,3058
21.04.202257.959,195357.959,195357.859,265757.859,2657
25.04.202254.062,938554.961,305854.062,938554.961,3058
26.04.202254.961,305854.961,305853.468,356953.468,3569
27.04.202253.712,285353.960,010853.712,285353.960,0108
28.04.202255.259,096255.958,603752.462,964752.663,9233
04.05.202252.973,705154.961,305852.973,705153.262,6019
05.05.202253.262,601953.262,601952.977,702452.977,7024
08.05.202253.462,361153.462,361152.959,71552.959,715
09.05.202252.959,615152.959,615149.964,823549.964,8235
10.05.202249.964,823553.062,642649.964,823553.062,6426
11.05.202251.963,316551.963,316551.115,013951.115,0139
12.05.202251.115,013951.174,971651.115,013951.174,9716
15.05.202251.175,071551.175,071551.174,971651.174,9716
16.05.202250.964,120151.174,971650.964,120151.174,9716
17.05.202251.174,971651.174,971650.964,020150.964,0201
19.05.202250.963,920250.963,920250.963,920250.963,9202
22.05.202250.962,321250.962,321249.964,823549.964,8235
23.05.202249.964,623649.964,623649.814,829249.834,7151
24.05.202249.833,915749.833,915747.966,230647.966,2306
25.05.202247.966,230648.116,125147.966,230648.116,1251
26.05.202248.116,125148.116,225148.116,125148.116,2251
29.05.202248.116,125149.665,034648.116,125148.965,627
30.05.202248.715,702948.715,702948.715,702948.715,7029
31.05.202248.715,702948.715,702948.465,878748.715,7029
01.06.202248.715,702948.715,702948.715,702948.715,7029
02.06.202248.715,702948.715,702948.715,702948.715,7029
05.06.202248.715,702948.715,702948.665,738148.665,7381
06.06.202248.665,738148.665,738148.665,738148.665,7381
07.06.202248.665,738148.665,738148.665,738148.665,7381
08.06.202248.665,738149.863,894848.665,738149.863,8948
09.06.202249.863,894850.064,753249.863,894850.064,7532
12.06.202251.963,416551.963,416551.963,416551.963,4165
14.06.202247.988,774848.285,305447.988,774848.285,3054
15.06.202248.285,205448.289,804448.285,205448.289,8044
16.06.202248.363,787148.363,787148.363,787148.363,7871
19.06.202248.363,787148.363,787148.363,787148.363,7871
20.06.202247.988,774848.088,851347.988,774848.088,8513
21.06.202246.141,206946.989,008746.141,206946.989,0087
22.06.202247.088,985247.088,985247.088,985247.088,9852
23.06.202247.238,950148.988,540947.238,950148.988,5409
26.06.202248.988,440948.988,540948.988,440948.988,5409
27.06.202248.988,540948.988,540948.988,540948.988,5409
28.06.202247.188,961847.188,961847.188,961847.188,9618
29.06.202247.288,938547.288,938547.288,938547.288,9385
30.06.202247.288,938547.288,938547.288,938547.288,9385
03.07.202247.043,995747.043,995747.043,995747.043,9957
04.07.202243.323,166244.039,698643.323,166244.039,6986
05.07.202244.089,786844.099,784544.089,686844.089,6868
06.07.202244.089,686844.089,686844.089,686844.089,6868
07.07.202244.089,686844.089,686844.089,686844.089,6868
12.07.202244.089,686844.089,786844.089,686844.089,7868
13.07.202244.089,786844.089,786843.090,020643.090,0206
17.07.202243.489,827143.489,827143.489,827143.489,8271
18.07.202243.489,927143.489,927143.489,927143.489,9271
19.07.202243.489,927143.489,927143.489,827143.489,8271
20.07.202240.990,411740.990,411740.990,411740.990,4117
21.07.202241.490,394843.489,827141.490,394843.489,8271
24.07.202243.489,727143.489,727142.490,060942.490,0609
25.07.202242.323,442.323,442.320,100842.320,1008
26.07.202241.090,388341.090,388341.090,388341.090,3883
27.07.202241.490,294841.490,294841.490,294841.490,2948
28.07.202241.490,294842.490,060941.490,294842.490,0609
31.07.202242.490,060942.490,160942.490,060942.490,1609
01.08.202242.490,060942.989,944141.990,277842.989,9441
02.08.202242.990,04442.990,04442.989,944142.989,9441
03.08.202242.989,744142.989,844142.989,744142.989,8441
04.08.202242.989,844144.089,786842.989,844144.089,7868
07.08.202244.589,669944.989,576344.589,669944.989,5763
08.08.202247.488,891747.488,891747.488,891747.488,8917
09.08.202247.488,891747.488,891747.488,891747.488,8917
10.08.202246.089,219146.489,125645.989,242445.989,2424
11.08.202245.989,242445.989,242445.989,242445.989,2424
14.08.202245.989,242445.989,242445.989,242445.989,2424
16.08.202243.989,710244.089,686843.989,710244.089,6868
17.08.202244.889,499744.964,582144.489,593244.489,6932
18.08.202244.589,669944.590,569744.589,669944.590,5697
21.08.202244.590,569744.655,554544.590,569744.590,5697
22.08.202244.590,669746.989,008744.590,669746.989,0087
23.08.202248.088,751348.089,451248.088,751348.089,4512
24.08.202248.098,84949.130,607648.098,84949.130,6076
25.08.202249.130,607649.188,59449.130,607649.188,4941
28.08.202249.188,494149.188,494147.988,774847.988,7748
30.08.202247.088,985247.088,985246.987,908946.987,9089
31.08.202246.599,999646.599,999646.599,999646.599,9996
01.09.202246.489,025646.489,025646.392,148146.392,1481
04.09.202244.989,476346.392,648144.989,476346.392,1481
05.09.202246.392,148146.392,148146.392,048146.392,1481
06.09.202246.392,248147.348,924546.392,248147.288,9385
07.09.202247.288,938547.289,038547.288,938547.288,9385
08.09.202248.646,620849.988,307148.646,620849.988,3071
11.09.202250.488,290150.488,290150.480,791750.480,7917
12.09.202250.480,791750.480,791750.221,052550.221,0525
13.09.202248.877,366748.877,366747.290,538147.290,5381
14.09.202247.290,538147.488,891746.489,125646.489,1256
15.09.202246.089,219146.489,125646.089,219146.489,1256
18.09.202246.489,125646.489,125644.407,612344.407,6123
19.09.202244.389,616644.389,616643.949,619643.949,6196
20.09.202241.990,177943.239,785641.990,177942.989,9441
21.09.202242.988,844342.989,844142.988,844342.989,8441
22.09.202243.090,020644.429,707243.090,020644.429,7072
25.09.202244.389,516644.389,516644.215,457444.215,4574
26.09.202243.989,710244.089,686843.989,710244.089,6868
27.09.202244.089,686844.089,686843.835,746243.835,7462
28.09.202243.489,827143.489,827143.489,727143.489,7271
29.09.202239.140,844443.389,750439.140,844443.389,7504
02.10.202243.389,950445.989,242443.389,950445.989,2424
03.10.202243.490,826844.989,476343.490,826844.989,3763
04.10.202245.589,336145.589,336145.589,336145.589,3361
05.10.202244.989,376344.989,376344.989,376344.989,3763
06.10.202244.684,547644.684,547644.559,476844.559,4768
09.10.202242.241,119342.989,944142.241,119342.989,9441
10.10.202242.989,944143.489,827142.989,944143.489,8271
11.10.202243.489,727143.489,727142.872,971542.872,9715
12.10.202242.872,871542.872,871542.290,107842.390,0843
13.10.202242.989,944142.989,944142.939,955742.939,9557
16.10.202243.489,827143.489,827143.488,827343.488,8273
17.10.202243.519,920143.519,920143.269,978543.269,9785
18.10.202243.489,827143.489,827143.239,385743.239,8856
19.10.202243.240,985443.292,973143.240,985443.292,9731
20.10.202243.292,973143.292,973143.292,873143.292,9731
23.10.202243.289,873943.289,873943.266,779343.266,7793
24.10.202243.244,484543.244,484543.239,885643.239,8856
25.10.202243.239,885645.989,342443.239,885645.989,3424
26.10.202248.488,657848.812,382148.488,657848.738,5993
27.10.202248.738,699348.738,699348.738,699348.738,6993
30.10.202248.738,699348.738,699347.638,756547.638,7565
31.10.202246.655,686546.739,06746.655,686546.690,0785
01.11.202246.690,078546.690,078545.884,16745.884,167
02.11.202245.884,266945.884,266945.884,16745.884,167
03.11.202245.869,170745.869,170742.291,107545.728,2035
06.11.202242.190,031144.989,476342.190,031144.989,4763
07.11.202243.490,826844.980,478443.490,826844.980,4784
08.11.202244.888,399944.888,499943.089,920743.089,9207
09.11.202243.500,824544.689,646543.500,824544.689,6465
10.11.202244.689,246544.689,246544.639,458144.639,4581
13.11.202243.509,822543.836,44643.509,822543.836,446
14.11.202243.836,54643.989,710243.836,54643.989,7102
15.11.202243.989,810243.989,810243.489,827143.489,8271
16.11.202243.489,827143.489,827143.488,627343.488,6273
17.11.202243.513,621643.513,621643.489,827143.489,8271
20.11.202243.489,827144.479,595643.489,827143.489,9271
21.11.202244.715,540444.989,476344.715,540444.989,4763
22.11.202245.289,506246.389,248845.289,506246.389,2488
23.11.202246.789,055546.789,155546.789,055546.789,0555
24.11.202247.388,914947.388,914946.489,125646.489,1256
27.11.202246.489,025646.489,025646.289,172446.289,1724
28.11.202244.979,378644.979,378644.739,534844.739,5348
29.11.202244.439,60544.739,734744.439,60544.739,7347
30.11.202244.839,511445.139,541144.839,511445.139,4411
01.12.202245.739,400947.100,082745.739,400947.100,0827
04.12.202248.321,696948.999,538348.321,696948.999,5383
05.12.202249.874,333749.899,427849.874,333749.899,3278
06.12.202246.989,008748.788,487846.989,008748.788,4878
07.12.202248.788,487848.788,587748.788,487848.788,5877
08.12.202248.788,587748.988,540948.738,599348.988,5409
11.12.202248.988,540948.988,540947.989,674647.989,6746
12.12.202246.989,908546.989,908546.889,031946.889,0319
13.12.202246.989,008746.989,108646.989,008746.989,0087
14.12.202246.989,108647.987,77546.989,108647.987,775
15.12.202247.987,87547.988,774847.987,87547.988,7748
18.12.202247.988,774847.988,774847.001,005847.488,8917
19.12.202246.491,125146.689,078746.489,125646.689,0787
20.12.202247.988,774848.388,681147.938,786448.388,6811
21.12.202248.388,681148.388,681147.988,774847.988,7748
22.12.202247.563,874148.988,540947.563,874148.988,5409
25.12.202247.988,774847.988,774847.988,774847.988,7748
26.12.202247.988,874848.988,540947.988,874848.988,5409
27.12.202248.988,540948.988,540948.987,441248.987,4412
28.12.202248.987,441249.509,41948.987,441249.509,419
29.12.202249.988,307150.088,383649.988,307150.088,3836