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
18:10:01
420000 ₺
0.000 (%0.00)
Önceki Kapanış: 420000
Düşük₺420000
Yüksek₺420000
AL420000
SAT425000

Piyasa Verileri

Spot Piyasa
A:420000
S:425000
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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 580.645,0997
KAPANIŞ 580.359,2683

En Düşük

DÜŞÜK 420.997,6845

En Yüksek

YÜKSEK 831.497,9268
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2024574.922,2125574.922,2125574.922,2125574.922,2125
02.01.2024559.924,2418559.924,2418559.924,2418559.924,2418
03.01.2024559.926,7414559.926,7414559.924,2418559.924,2418
07.01.2024579.921,5361579.921,5361579.921,5361579.921,5361
08.01.2024580.423,9681580.423,9681579.921,5361579.921,5361
09.01.2024579.819,05579.819,05579.819,05579.819,05
10.01.2024568.820,5381568.820,5381564.921,0657564.921,0657
11.01.2024515.930,1942534.377,6982508.431,2088534.377,6982
14.01.2024549.925,5946549.925,5946534.377,6982534.377,6982
15.01.2024480.939,9284498.932,494480.939,9284498.932,494
16.01.2024498.932,494498.937,4933498.932,494498.937,4933
17.01.2024509.928,5063520.492,077509.928,5063520.492,077
18.01.2024520.489,5773520.489,5773517.429,9913517.929,9237
21.01.2024517.929,9237520.132,1256517.929,9237520.132,1256
23.01.2024524.928,9767534.927,6238524.928,9767534.927,6238
24.01.2024539.929,4471539.929,4471534.930,1235534.930,1235
25.01.2024534.930,1235549.925,5946534.930,1235549.925,5946
28.01.2024549.925,5946549.925,5946501.932,0881501.932,0881
29.01.2024501.934,5878501.934,5878501.934,5878501.934,5878
30.01.2024501.934,5878501.934,5878499.932,3587499.932,3587
31.01.2024499.932,3587499.932,3587499.929,8591499.929,8591
01.02.2024499.934,8583499.934,8583499.932,3587499.932,3587
04.02.2024489.933,7115489.933,7115489.933,7115489.933,7115
05.02.2024489.933,7115489.933,7115488.931,3472488.931,3472
06.02.2024488.928,8475488.928,8475474.933,2411474.933,2411
07.02.2024474.933,2411474.938,2404474.933,2411474.938,2404
08.02.2024519.929,6531519.929,6531519.929,6531519.929,6531
11.02.2024570.922,7536571.922,6184570.922,7536571.922,6184
12.02.2024599.918,8304599.918,8304599.916,3307599.916,3307
13.02.2024615.531,7181615.916,6659615.531,7181615.916,6659
15.02.2024614.916,8012614.916,8012559.924,2418559.924,2418
18.02.2024588.820,3321588.820,3321584.920,8597584.920,8597
20.02.2024584.918,36584.918,36584.908,3614584.908,3614
21.02.2024582.918,6306582.918,6306574.922,2125574.922,2125
22.02.2024569.920,3892569.920,3892569.920,3892569.920,3892
25.02.2024534.932,6231534.947,6212534.932,6231534.947,6212
26.02.2024588.441,0575588.441,0575588.441,0575588.441,0575
27.02.2024588.441,0575588.441,0575531.996,4356531.996,4356
28.02.2024531.996,4356531.996,4356519.994,016519.994,016
29.02.2024519.994,016524.998,9825519.994,016524.998,9825
03.03.2024524.993,9825524.993,9825524.986,4826524.986,4826
04.03.2024524.998,9825525.498,9792472.489,3343472.489,3343
05.03.2024425.242,1509517.996,5294425.242,1509514.996,5495
06.03.2024514.996,5495534.998,9155514.996,5495534.998,9155
07.03.2024541.996,3686542.786,3634541.996,3686542.786,3634
10.03.2024542.786,3634542.786,3634493.996,6902493.996,6902
11.03.2024518.996,5227539.996,382518.996,5227539.996,382
12.03.2024519.996,516519.996,516493.996,6902493.996,6902
13.03.2024508.996,5897539.996,382508.996,5897539.996,382
14.03.2024539.996,382539.996,382534.996,4155534.996,4155
17.03.2024534.996,4155534.996,4155534.996,4155534.996,4155
18.03.2024513.994,0562513.994,0562513.994,0562513.994,0562
19.03.2024494.996,6835508.994,0897494.996,6835508.994,0897
20.03.2024499.996,65508.981,5898499.996,65508.981,5898
21.03.2024508.999,0897509.999,083508.999,0897509.999,083
24.03.2024509.999,083509.999,083509.996,583509.996,583
25.03.2024509.994,083509.994,083466.996,8711479.611,7867
26.03.2024494.581,6863508.996,5897494.581,6863508.996,5897
27.03.2024509.999,083509.999,083509.986,5831509.986,5831
28.03.2024458.989,4248499.994,15458.989,4248458.989,4248
31.03.2024420.997,6845485.999,827420.997,6845485.999,827
01.04.2024486.999,8215499.999,75486.999,8215499.999,75
02.04.2024499.999,75499.999,75499.997,25499.997,25
03.04.2024499.997,25499.997,25499.997,25499.997,25
04.04.2024489.994,805489.994,805457.009,9864484.997,3325
07.04.2024484.997,3325484.999,8325484.997,3325484.997,3325
08.04.2024484.997,3325484.997,3325484.997,3325484.997,3325
14.04.2024489.999,805499.997,25489.999,805499.997,25
15.04.2024499.997,25499.997,25494.997,2775494.997,2775
16.04.2024489.997,305489.997,305479.994,86479.994,86
17.04.2024476.994,8765477.222,3753470.497,4123477.222,3753
18.04.2024499.997,25524.944,6128499.997,25524.944,6128
21.04.2024577.436,8241577.436,8241577.436,8241577.436,8241
23.04.2024634.491,5103634.491,5103629.946,5353629.996,535
24.04.2024633.996,513633.996,513629.996,535629.996,535
25.04.2024624.994,0625624.994,0625599.996,7599.996,7
28.04.2024571.996,854571.996,854539.997,03539.997,03
29.04.2024539.997,03540.007,03539.994,53540.007,03
01.05.2024539.994,53540.007,03539.992,03540.007,03
02.05.2024549.999,475554.999,4475549.999,475554.999,4475
05.05.2024570.566,8619570.566,8619559.996,92559.996,92
06.05.2024531.477,0769531.477,0769514.597,1698515.234,6662
07.05.2024515.237,1662549.996,975515.237,1662549.996,975
08.05.2024549.996,975549.996,975549.996,975549.996,975
09.05.2024579.996,81604.996,6725579.996,81604.991,6725
12.05.2024639.996,48639.996,48600.324,1982600.324,1982
13.05.2024589.996,755589.996,755574.291,8414574.996,8375
14.05.2024575.499,3348590.504,2522575.499,3348590.504,2522
15.05.2024610.996,6395610.996,6395599.996,7599.996,7
16.05.2024585.596,7793599.994,2585.596,7793599.994,2
19.05.2024599.994,2599.994,2594.996,7275594.996,7275
20.05.2024594.994,2275594.996,7275590.496,7523594.996,7275
21.05.2024594.996,7275596.999,2165594.996,7275594.999,2275
22.05.2024602.996,6835602.996,6835599.996,7599.996,7
23.05.2024589.996,755598.914,2059589.996,755598.914,2059
26.05.2024598.914,2059598.914,2059597.994,211597.994,211
27.05.2024584.996,7825584.996,7825553.996,953553.996,953
28.05.2024559.996,92570.999,3595559.996,92570.999,3595
29.05.2024584.996,7825594.996,7275584.996,7825594.996,7275
30.05.2024594.996,7275594.996,7275594.996,7275594.996,7275
02.06.2024594.996,7275594.996,7275594.996,7275594.996,7275
03.06.2024564.996,8925564.996,8925564.996,8925564.996,8925
04.06.2024586.999,2715589.996,755586.999,2715589.896,7555
05.06.2024599.996,7602.996,6835599.996,7602.996,6835
06.06.2024620.796,5856620.796,5856618.996,5955618.996,5955
09.06.2024618.994,0955618.994,0955616.994,1065618.991,5955
10.06.2024618.991,5955635.004,0075618.991,5955635.004,0075
11.06.2024654.998,8975698.503,6582654.998,8975698.503,6582
12.06.2024728.995,9905764.995,7925728.995,9905764.995,7925
13.06.2024799.995,6819.997,99798.995,6055798.995,6055
19.06.2024780.093,2095780.093,2095779.993,21779.993,21
20.06.2024779.993,21779.993,21759.750,8214759.750,8214
23.06.2024744.990,9025744.990,9025683.776,2392683.776,2392
24.06.2024673.723,7945689.996,205673.721,2945689.996,205
25.06.2024717.996,051755.003,3475717.996,051755.000,8475
26.06.2024829.995,435829.995,435814.995,5175814.995,5175
27.06.2024814.993,0175814.993,0175804.995,5725804.995,5725
30.06.2024804.995,5725804.995,5725804.995,5725804.995,5725
01.07.2024785.095,682819.895,4905785.095,682819.895,4905
02.07.2024828.995,4405829.995,435828.995,4405828.995,4405
03.07.2024790.495,6523831.497,9268790.495,6523830.995,4295
04.07.2024830.995,4295830.995,4295816.993,0065816.993,0065
07.07.2024816.993,0065816.993,0065780.995,7045780.995,7045
08.07.2024779.993,21779.995,71770.493,2623770.495,7623
09.07.2024749.995,875749.995,875746.493,3943746.493,3943
10.07.2024746.490,8943755.000,8475746.490,8943755.000,8475
11.07.2024797.995,611799.993,1778.995,7155778.995,7155
15.07.2024765.995,787765.995,787754.995,8475758.493,3283
16.07.2024769.998,265769.998,265759.995,82759.995,82
17.07.2024749.495,8778749.495,8778749.495,8778749.495,8778
18.07.2024705.996,117749.995,875705.996,117749.995,875
21.07.2024674.996,2875675.996,282674.996,2875675.996,282
22.07.2024675.998,782675.998,782659.893,8705659.893,8705
23.07.2024629.994,035629.994,035597.994,211597.994,211
24.07.2024597.994,211597.994,211574.984,3376574.984,3376
25.07.2024574.981,8376599.999,2574.974,3376599.999,2
28.07.2024634.249,0116659.998,87634.249,0116659.998,87
29.07.2024659.998,87688.976,2106659.998,87682.171,248
30.07.2024682.168,748682.171,248664.996,3425664.996,3425
31.07.2024665.661,3388665.661,3388665.661,3388665.661,3388
01.08.2024659.996,37659.996,37620.996,5845620.996,5845
04.08.2024575.146,8367618.994,0955575.146,8367618.994,0955
05.08.2024618.994,0955618.994,0955618.991,5955618.991,5955
06.08.2024618.991,5955618.991,5955618.991,5955618.991,5955
07.08.2024618.991,5955618.991,5955618.991,5955618.991,5955
08.08.2024617.994,101617.994,101599.996,7599.996,7
11.08.2024629.996,535629.996,535629.996,535629.996,535
12.08.2024629.996,535629.996,535629.996,535629.996,535
13.08.2024649.996,425652.496,4113648.996,4305648.996,4305
14.08.2024647.996,436647.996,436647.996,436647.996,436
15.08.2024623.116,5729640.996,4745623.116,5729640.996,4745
18.08.2024615.996,612615.996,612583.146,7927583.146,7927
19.08.2024589.999,255627.834,0469589.999,255627.834,0469
20.08.2024621.551,5815621.551,5815621.551,5815621.551,5815
21.08.2024579.996,81609.996,645579.996,81609.996,645
22.08.2024609.996,645609.996,645609.984,1451609.984,1451
25.08.2024609.984,1451609.984,1451609.984,1451609.984,1451
26.08.2024594.996,7275594.996,7275594.994,2275594.994,2275
27.08.2024647.998,936654.491,4003600.749,1959600.749,1959
28.08.2024601.176,6935609.996,645601.176,6935609.996,645
01.09.2024643.746,4594643.746,4594619.341,5937619.341,5937
02.09.2024614.996,6175614.996,6175601.446,692601.446,692
03.09.2024601.446,692601.446,692601.446,692601.446,692
04.09.2024619.996,59619.996,59601.446,692601.446,692
05.09.2024601.446,692604.999,1725601.446,692604.999,1725
08.09.2024614.996,6175619.946,5903614.996,6175619.946,5903
09.09.2024614.996,6175614.996,6175599.996,7599.996,7
10.09.2024579.996,81599.994,2579.996,81599.994,2
11.09.2024603.996,678604.499,1753603.996,678604.496,6753
15.09.2024575.996,832610.606,6417575.996,832610.606,6417
16.09.2024610.606,6417610.606,6417609.996,645609.996,645
17.09.2024589.996,755609.996,645589.996,755609.996,645
18.09.2024609.996,645609.996,645609.994,145609.994,145
19.09.2024609.996,645609.999,145609.994,145609.994,145
22.09.2024609.994,145609.994,145609.994,145609.994,145
23.09.2024591.496,7468595.996,722591.496,7468595.996,722
24.09.2024604.996,6725606.996,6615604.996,6725606.796,6626
25.09.2024603.996,678603.996,678603.996,678603.996,678
26.09.2024589.996,755591.996,744589.996,755591.996,744
29.09.2024591.494,2468591.494,2468590.994,2495590.994,2495
30.09.2024589.994,255589.994,255589.994,255589.994,255
01.10.2024579.994,31579.994,31579.976,8101579.976,8101
02.10.2024578.991,8155578.991,8155552.996,9585559.996,92
03.10.2024558.746,9269558.746,9269552.994,4585552.994,4585
06.10.2024540.037,0298540.037,0298502.997,2335502.997,2335
07.10.2024471.997,404503.699,7296471.997,404502.999,7335
08.10.2024503.002,2335503.199,7324503.002,2335503.199,7324
09.10.2024499.997,25499.997,25495.127,2768495.127,2768
10.10.2024492.894,789492.894,789492.894,789492.894,789
13.10.2024489.994,805489.994,805489.969,8052489.972,3051
14.10.2024489.967,3052489.972,3051489.967,3052489.972,3051
15.10.2024494.999,7775499.999,75494.999,7775499.999,75
16.10.2024529.997,085549.996,975529.997,085549.996,975
17.10.2024588.996,7605588.996,7605588.996,7605588.996,7605
20.10.2024588.999,2605590.251,7536588.999,2605590.251,7536
21.10.2024590.254,2536590.254,2536590.254,2536590.254,2536
22.10.2024590.254,2536590.254,2536590.254,2536590.254,2536
23.10.2024589.996,755589.996,755589.996,755589.996,755
24.10.2024579.994,31579.994,31579.991,81579.991,81
27.10.2024549.994,475549.996,975549.994,475549.996,975
29.10.2024549.996,975549.996,975549.994,475549.994,475
30.10.2024531.997,074531.997,074531.997,074531.997,074
31.10.2024531.997,074544.997,0025531.997,074544.997,0025
03.11.2024518.997,1455543.994,508518.997,1455543.994,508
04.11.2024542.494,5163542.494,5163529.997,085541.994,519
05.11.2024541.994,519541.997,019541.994,519541.994,519
06.11.2024549.746,9764549.746,9764541.994,519541.994,519
07.11.2024545.499,4998559.996,92544.997,0025559.996,92
10.11.2024614.921,6179614.921,6179559.999,42599.996,7
11.11.2024599.996,7599.996,7598.991,7055598.991,7055
12.11.2024539.997,03574.996,8375539.997,03574.996,8375
13.11.2024574.994,3375574.994,3375574.991,8375574.991,8375
14.11.2024549.996,975549.996,975542.997,0135543.004,5135
17.11.2024543.007,0135543.007,0135543.007,0135543.007,0135
18.11.2024543.007,0135553.706,9546543.007,0135553.706,9546
19.11.2024552.994,4585552.994,4585552.994,4585552.994,4585
20.11.2024552.994,4585552.994,4585552.994,4585552.994,4585
21.11.2024551.894,4645551.894,4645551.891,9646551.891,9646
24.11.2024551.889,4646551.889,4646505.549,7195511.999,684
25.11.2024529.942,0853532.999,5685529.942,0853532.982,0686
26.11.2024521.997,129527.934,5963521.997,129527.934,5963
27.11.2024544.997,0025544.997,0025544.997,0025544.997,0025
28.11.2024544.997,0025544.997,0025544.997,0025544.997,0025
01.12.2024538.994,5355538.997,0355538.992,0355538.997,0355
02.12.2024538.997,0355538.997,0355525.997,107525.997,107
03.12.2024525.997,107525.999,607525.997,107525.999,607
04.12.2024535.997,052535.997,052535.992,052535.994,552
05.12.2024535.994,552549.996,975535.994,552549.996,975
08.12.2024586.511,7742589.996,755586.511,7742589.996,755
09.12.2024619.996,59619.996,59555.551,9445560.996,9145
10.12.2024537.547,0435537.547,0435537.547,0435537.547,0435
11.12.2024537.999,541538.002,041537.999,541537.999,541
12.12.2024549.996,975549.996,975549.996,975549.996,975
15.12.2024549.996,975549.996,975549.996,975549.996,975
16.12.2024549.996,975549.996,975549.994,475549.996,975
17.12.2024549.996,975549.996,975549.996,975549.996,975
18.12.2024549.539,4775549.539,4775526.997,1015539.459,533
19.12.2024530.527,0821530.527,0821511.007,1895511.007,1895
22.12.2024511.007,1895511.007,1895499.997,25499.997,25
23.12.2024499.997,25509.997,195499.997,25509.997,195
24.12.2024509.999,695510.002,195509.999,695509.999,695
25.12.2024509.997,195509.997,195509.994,695509.994,695
26.12.2024509.994,695509.994,695494.997,2775494.997,2775
29.12.2024494.999,7775494.999,7775494.999,7775494.999,7775
30.12.2024495.999,772510.002,195495.999,772510.002,195