ISCTR: TÜRKİYE İŞ BANKASI A.Ş. C Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,997
KAPANIŞ 5,9863
En Düşük
DÜŞÜK 3,1928
En Yüksek
YÜKSEK 9,7709
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 4,4009 | 4,5241 | 4,3906 | 4,4694 |
| 02.01.2023 | 4,483 | 4,4967 | 4,3154 | 4,3359 |
| 03.01.2023 | 4,3769 | 4,459 | 4,216 | 4,288 |
| 04.01.2023 | 4,3154 | 4,3462 | 3,8841 | 3,8841 |
| 05.01.2023 | 3,8841 | 4,2195 | 3,7609 | 4,1305 |
| 08.01.2023 | 4,2058 | 4,2127 | 3,9082 | 3,9663 |
| 09.01.2023 | 3,9972 | 4,0313 | 3,7985 | 3,826 |
| 10.01.2023 | 3,8431 | 3,9115 | 3,5762 | 3,5864 |
| 11.01.2023 | 3,6788 | 3,7438 | 3,4426 | 3,7164 |
| 12.01.2023 | 3,6686 | 3,7883 | 3,6137 | 3,6959 |
| 15.01.2023 | 3,7678 | 3,8875 | 3,7507 | 3,8807 |
| 16.01.2023 | 3,9013 | 3,9972 | 3,8568 | 3,9046 |
| 17.01.2023 | 3,9252 | 4,0108 | 3,8123 | 3,8944 |
| 18.01.2023 | 3,8944 | 4,0723 | 3,8807 | 3,9764 |
| 19.01.2023 | 4,004 | 4,2537 | 3,9764 | 4,2058 |
| 22.01.2023 | 4,2709 | 4,4146 | 4,1135 | 4,1853 |
| 23.01.2023 | 4,1921 | 4,2229 | 4,045 | 4,1168 |
| 24.01.2023 | 4,1408 | 4,1716 | 3,8705 | 3,9731 |
| 25.01.2023 | 3,9696 | 3,9833 | 3,826 | 3,8431 |
| 26.01.2023 | 3,8226 | 3,826 | 3,5762 | 3,7267 |
| 29.01.2023 | 3,7063 | 3,8054 | 3,6582 | 3,6788 |
| 30.01.2023 | 3,6617 | 3,826 | 3,6137 | 3,7233 |
| 31.01.2023 | 3,7404 | 3,7678 | 3,4119 | 3,4119 |
| 01.02.2023 | 3,4119 | 3,5214 | 3,1928 | 3,3435 |
| 02.02.2023 | 3,3537 | 3,6377 | 3,3332 | 3,6173 |
| 05.02.2023 | 3,5556 | 3,6173 | 3,3811 | 3,5283 |
| 06.02.2023 | 3,5523 | 3,559 | 3,1928 | 3,2578 |
| 14.02.2023 | 3,5523 | 3,583 | 3,4426 | 3,583 |
| 15.02.2023 | 3,9082 | 3,9082 | 3,6821 | 3,7815 |
| 16.02.2023 | 3,7131 | 3,8499 | 3,7063 | 3,737 |
| 19.02.2023 | 3,7541 | 3,8601 | 3,7233 | 3,7712 |
| 20.02.2023 | 3,7609 | 3,8226 | 3,6377 | 3,6617 |
| 21.02.2023 | 3,6617 | 3,7883 | 3,6413 | 3,737 |
| 22.02.2023 | 3,7472 | 3,891 | 3,7131 | 3,7712 |
| 23.02.2023 | 3,7746 | 3,8054 | 3,6788 | 3,6994 |
| 26.02.2023 | 3,7302 | 3,9903 | 3,6481 | 3,9764 |
| 27.02.2023 | 3,9869 | 4,0553 | 3,8533 | 3,8875 |
| 28.02.2023 | 3,9287 | 4,0519 | 3,8944 | 3,9833 |
| 01.03.2023 | 4,0176 | 4,1408 | 3,9936 | 4,0997 |
| 02.03.2023 | 4,069 | 4,0792 | 3,891 | 4,0347 |
| 05.03.2023 | 4,0758 | 4,4351 | 4,0586 | 4,4351 |
| 06.03.2023 | 4,5719 | 4,7158 | 4,4351 | 4,4419 |
| 07.03.2023 | 4,4453 | 4,8833 | 4,4282 | 4,8833 |
| 08.03.2023 | 4,8833 | 5,1572 | 4,7089 | 4,8594 |
| 09.03.2023 | 4,791 | 5,1811 | 4,791 | 4,9827 |
| 12.03.2023 | 5,0306 | 5,0717 | 4,7808 | 4,8493 |
| 13.03.2023 | 4,8765 | 5,0717 | 4,8217 | 4,9176 |
| 14.03.2023 | 4,9415 | 5,0408 | 4,8013 | 5,0032 |
| 15.03.2023 | 5,0477 | 5,1607 | 4,9621 | 5,0306 |
| 16.03.2023 | 5,099 | 5,1743 | 5,0374 | 5,0374 |
| 19.03.2023 | 4,9656 | 5,0477 | 4,7739 | 4,791 |
| 20.03.2023 | 4,8115 | 4,8833 | 4,6645 | 4,6679 |
| 21.03.2023 | 4,7055 | 4,7568 | 4,613 | 4,6883 |
| 22.03.2023 | 4,6883 | 4,8493 | 4,6507 | 4,8493 |
| 23.03.2023 | 4,8526 | 4,8869 | 4,7397 | 4,7397 |
| 26.03.2023 | 4,7774 | 4,7979 | 4,661 | 4,661 |
| 27.03.2023 | 4,661 | 4,7124 | 4,4385 | 4,4488 |
| 28.03.2023 | 4,4488 | 4,6405 | 4,4078 | 4,6232 |
| 29.03.2023 | 4,5788 | 4,7671 | 4,5515 | 4,6268 |
| 30.03.2023 | 4,5788 | 4,5993 | 4,3872 | 4,4385 |
| 02.04.2023 | 4,4839 | 4,5023 | 4,318 | 4,4913 |
| 03.04.2023 | 4,5023 | 4,5796 | 4,4581 | 4,5759 |
| 04.04.2023 | 4,5833 | 4,646 | 4,4581 | 4,4581 |
| 05.04.2023 | 4,4765 | 4,5206 | 4,4065 | 4,4101 |
| 06.04.2023 | 4,4139 | 4,4359 | 4,2186 | 4,3511 |
| 09.04.2023 | 4,3807 | 4,4765 | 4,3769 | 4,4433 |
| 10.04.2023 | 4,4617 | 4,5059 | 4,4249 | 4,4765 |
| 11.04.2023 | 4,4839 | 4,598 | 4,4617 | 4,5243 |
| 12.04.2023 | 4,539 | 4,6017 | 4,4655 | 4,4655 |
| 13.04.2023 | 4,4875 | 4,5501 | 4,4543 | 4,4655 |
| 16.04.2023 | 4,4765 | 4,528 | 4,4139 | 4,4249 |
| 17.04.2023 | 4,4397 | 4,4949 | 4,4139 | 4,4249 |
| 18.04.2023 | 4,4323 | 4,6608 | 4,3475 | 4,528 |
| 19.04.2023 | 4,4212 | 4,4543 | 4,3585 | 4,3696 |
| 23.04.2023 | 4,3991 | 4,4543 | 4,3143 | 4,3253 |
| 24.04.2023 | 4,3365 | 4,3623 | 4,178 | 4,2112 |
| 25.04.2023 | 4,1964 | 4,2592 | 4,1043 | 4,1301 |
| 26.04.2023 | 4,1338 | 4,2112 | 4,0933 | 4,1633 |
| 27.04.2023 | 4,178 | 4,1854 | 3,9201 | 3,9902 |
| 01.05.2023 | 3,9975 | 4,0675 | 3,9312 | 3,9459 |
| 02.05.2023 | 3,9717 | 4,0195 | 3,839 | 3,9054 |
| 03.05.2023 | 3,8832 | 3,9902 | 3,8686 | 3,9238 |
| 04.05.2023 | 3,9312 | 4,0638 | 3,8943 | 3,9238 |
| 07.05.2023 | 3,9607 | 4,3143 | 3,9164 | 4,3143 |
| 08.05.2023 | 4,3107 | 4,7013 | 4,2664 | 4,4655 |
| 09.05.2023 | 4,4765 | 4,8376 | 4,4581 | 4,7234 |
| 10.05.2023 | 4,7455 | 5,195 | 4,7455 | 5,195 |
| 11.05.2023 | 5,4272 | 5,4933 | 5,1471 | 5,1471 |
| 14.05.2023 | 4,635 | 4,635 | 4,635 | 4,635 |
| 15.05.2023 | 4,1744 | 4,2664 | 4,1744 | 4,1744 |
| 16.05.2023 | 4,2222 | 4,2627 | 4,0564 | 4,1191 |
| 17.05.2023 | 4,1228 | 4,1818 | 3,9644 | 3,9717 |
| 21.05.2023 | 4,0086 | 4,0195 | 3,7655 | 3,7874 |
| 22.05.2023 | 3,8058 | 3,9275 | 3,78 | 3,8206 |
| 23.05.2023 | 3,8428 | 3,9644 | 3,7581 | 3,7617 |
| 24.05.2023 | 3,7764 | 3,8574 | 3,747 | 3,839 |
| 25.05.2023 | 3,8538 | 3,9496 | 3,7948 | 3,8832 |
| 28.05.2023 | 3,9201 | 4,0454 | 3,7617 | 3,9238 |
| 29.05.2023 | 4,0675 | 4,3069 | 4,0564 | 4,2737 |
| 30.05.2023 | 4,2518 | 4,3217 | 4,108 | 4,108 |
| 31.05.2023 | 4,1522 | 4,2775 | 4,1522 | 4,2002 |
| 01.06.2023 | 4,4913 | 4,5686 | 4,4101 | 4,517 |
| 04.06.2023 | 4,7345 | 4,7345 | 4,5317 | 4,6534 |
| 05.06.2023 | 4,6313 | 4,7308 | 4,5428 | 4,6976 |
| 06.06.2023 | 4,7897 | 5,0181 | 4,6792 | 4,8929 |
| 07.06.2023 | 4,8855 | 5,1029 | 4,8781 | 5,007 |
| 08.06.2023 | 5,0476 | 5,0844 | 4,9077 | 4,9555 |
| 11.06.2023 | 4,9777 | 5,0254 | 4,8265 | 4,8265 |
| 12.06.2023 | 4,8376 | 4,9555 | 4,7234 | 4,7823 |
| 13.06.2023 | 4,8191 | 5,0512 | 4,7749 | 4,8781 |
| 14.06.2023 | 4,9555 | 5,0844 | 4,9077 | 5,0844 |
| 15.06.2023 | 5,0882 | 5,1287 | 4,9445 | 4,9445 |
| 18.06.2023 | 4,9445 | 4,9593 | 4,7455 | 4,7455 |
| 19.06.2023 | 4,7455 | 4,9335 | 4,7271 | 4,8855 |
| 20.06.2023 | 4,9408 | 4,9739 | 4,7713 | 4,8265 |
| 21.06.2023 | 4,8376 | 4,9297 | 4,7124 | 4,8781 |
| 22.06.2023 | 4,9519 | 5,1434 | 4,9445 | 5,0292 |
| 25.06.2023 | 5,2282 | 5,2502 | 5,1655 | 5,1766 |
| 26.06.2023 | 5,1545 | 5,2355 | 5,1176 | 5,1803 |
| 02.07.2023 | 5,2502 | 5,3129 | 5,2245 | 5,2502 |
| 03.07.2023 | 5,2834 | 5,3976 | 5,2797 | 5,3018 |
| 04.07.2023 | 5,3202 | 5,3276 | 5,0992 | 5,2502 |
| 05.07.2023 | 5,2723 | 5,3092 | 5,1287 | 5,1287 |
| 06.07.2023 | 5,1324 | 5,2134 | 5,0955 | 5,125 |
| 09.07.2023 | 5,2171 | 5,2245 | 5,1398 | 5,1545 |
| 10.07.2023 | 5,2686 | 5,416 | 5,1582 | 5,3497 |
| 11.07.2023 | 5,3424 | 5,5449 | 5,3018 | 5,3866 |
| 12.07.2023 | 5,416 | 5,5229 | 5,3903 | 5,4382 |
| 13.07.2023 | 5,5007 | 5,5487 | 5,3092 | 5,3387 |
| 16.07.2023 | 5,3829 | 5,4603 | 5,2834 | 5,3571 |
| 17.07.2023 | 5,3718 | 5,4456 | 5,0844 | 5,0844 |
| 18.07.2023 | 5,0844 | 5,2576 | 5,0476 | 5,2576 |
| 19.07.2023 | 5,2871 | 5,3903 | 5,1803 | 5,3239 |
| 20.07.2023 | 5,2981 | 5,3608 | 5,1692 | 5,184 |
| 23.07.2023 | 5,2024 | 5,2355 | 5,066 | 5,1213 |
| 24.07.2023 | 5,1582 | 5,3129 | 5,1471 | 5,2944 |
| 25.07.2023 | 5,2686 | 5,2944 | 5,1102 | 5,1618 |
| 26.07.2023 | 5,2171 | 5,3055 | 5,1729 | 5,2944 |
| 27.07.2023 | 5,4714 | 5,6408 | 5,4456 | 5,5449 |
| 30.07.2023 | 5,5745 | 5,6445 | 5,5191 | 5,5671 |
| 31.07.2023 | 5,5487 | 5,766 | 5,4749 | 5,6371 |
| 01.08.2023 | 5,6371 | 5,8655 | 5,5745 | 5,8029 |
| 02.08.2023 | 5,8287 | 5,8619 | 5,6481 | 5,6593 |
| 03.08.2023 | 5,6813 | 5,9245 | 5,6519 | 5,9171 |
| 06.08.2023 | 5,9613 | 5,9724 | 5,8508 | 5,9577 |
| 07.08.2023 | 6,0608 | 6,153 | 5,8803 | 5,9797 |
| 08.08.2023 | 6,0018 | 6,5729 | 5,9797 | 6,4955 |
| 09.08.2023 | 6,5324 | 6,9339 | 6,2929 | 6,3629 |
| 10.08.2023 | 6,3593 | 6,4697 | 6,1604 | 6,374 |
| 13.08.2023 | 6,4035 | 6,5545 | 6,2413 | 6,2671 |
| 14.08.2023 | 6,2855 | 6,4882 | 6,1124 | 6,4072 |
| 15.08.2023 | 6,3555 | 6,4035 | 6,2561 | 6,2819 |
| 16.08.2023 | 6,2892 | 6,4145 | 6,2745 | 6,3408 |
| 17.08.2023 | 6,3555 | 6,3887 | 6,0387 | 6,1198 |
| 20.08.2023 | 5,884 | 6,3003 | 5,825 | 6,1824 |
| 21.08.2023 | 6,2119 | 6,2339 | 5,9393 | 6,0092 |
| 22.08.2023 | 6,0202 | 6,3445 | 5,9466 | 6,1862 |
| 23.08.2023 | 6,2929 | 6,794 | 6,2561 | 6,6319 |
| 24.08.2023 | 6,6687 | 7,0003 | 6,4513 | 6,8824 |
| 27.08.2023 | 7,2582 | 7,5677 | 7,2213 | 7,5234 |
| 28.08.2023 | 7,4572 | 8,2604 | 7,3983 | 8,1645 |
| 30.08.2023 | 8,2824 | 8,6068 | 7,7593 | 7,7593 |
| 31.08.2023 | 7,8182 | 8,113 | 7,7445 | 7,8698 |
| 03.09.2023 | 7,9803 | 8,4446 | 7,7961 | 8,2382 |
| 04.09.2023 | 8,2308 | 8,7983 | 8,1792 | 8,6877 |
| 05.09.2023 | 8,8499 | 9,2404 | 8,6435 | 9,0488 |
| 06.09.2023 | 9,1078 | 9,3214 | 8,7983 | 9,0488 |
| 07.09.2023 | 9,0635 | 9,2109 | 8,9382 | 9,1004 |
| 10.09.2023 | 9,1372 | 9,1446 | 8,3857 | 8,4003 |
| 11.09.2023 | 8,4298 | 8,5404 | 8,1499 | 8,1866 |
| 12.09.2023 | 8,2014 | 8,3414 | 7,892 | 7,9361 |
| 13.09.2023 | 7,8994 | 8,1351 | 7,634 | 7,9655 |
| 14.09.2023 | 7,9951 | 8,2677 | 7,8624 | 7,9509 |
| 17.09.2023 | 7,9287 | 8,2235 | 7,8404 | 8,0393 |
| 18.09.2023 | 8,0909 | 8,2235 | 7,9729 | 8,113 |
| 19.09.2023 | 8,1792 | 8,4888 | 8,1057 | 8,2898 |
| 20.09.2023 | 8,3046 | 8,5698 | 8,1425 | 8,5256 |
| 21.09.2023 | 8,5404 | 9,314 | 8,4666 | 9,174 |
| 24.09.2023 | 9,2256 | 9,4099 | 9,1519 | 9,2698 |
| 25.09.2023 | 9,2994 | 9,7488 | 9,1004 | 9,1151 |
| 26.09.2023 | 9,1372 | 9,5794 | 9,1151 | 9,3951 |
| 27.09.2023 | 9,4688 | 9,6456 | 9,2994 | 9,3657 |
| 28.09.2023 | 9,4762 | 9,7709 | 9,4319 | 9,4835 |
| 01.10.2023 | 9,5425 | 9,7193 | 9,4541 | 9,5573 |
| 02.10.2023 | 9,6015 | 9,6604 | 9,1888 | 9,2552 |
| 03.10.2023 | 9,2698 | 9,4393 | 9,0783 | 9,1225 |
| 04.10.2023 | 9,2182 | 9,513 | 8,8866 | 9,4319 |
| 05.10.2023 | 9,3584 | 9,513 | 9,1298 | 9,174 |
| 08.10.2023 | 8,9161 | 9,233 | 8,8866 | 8,894 |
| 09.10.2023 | 9,0857 | 9,2109 | 8,9898 | 9,1446 |
| 10.10.2023 | 9,6825 | 9,6899 | 9,2624 | 9,3362 |
| 11.10.2023 | 9,4541 | 9,5057 | 8,9014 | 9,0709 |
| 12.10.2023 | 8,9972 | 9,0415 | 8,7171 | 8,8425 |
| 15.10.2023 | 8,9898 | 8,9898 | 8,6068 | 8,6068 |
| 16.10.2023 | 8,6214 | 8,7983 | 8,5698 | 8,7761 |
| 17.10.2023 | 8,6214 | 8,6803 | 8,2898 | 8,4077 |
| 18.10.2023 | 8,415 | 8,7025 | 8,3267 | 8,4666 |
| 19.10.2023 | 8,3414 | 8,415 | 7,9287 | 7,9582 |
| 22.10.2023 | 8,1057 | 8,2014 | 7,9213 | 8,1425 |
| 23.10.2023 | 8,1719 | 8,9088 | 8,1645 | 8,8425 |
| 24.10.2023 | 8,872 | 8,8793 | 8,1425 | 8,1425 |
| 25.10.2023 | 8,2456 | 8,3857 | 7,9067 | 8,2161 |
| 26.10.2023 | 8,2972 | 8,3783 | 8,0025 | 8,2161 |
| 29.10.2023 | 8,1351 | 8,1719 | 7,9582 | 7,9951 |
| 30.10.2023 | 8,0687 | 8,113 | 7,7003 | 7,7298 |
| 31.10.2023 | 7,8035 | 7,8256 | 7,3209 | 7,6119 |
| 01.11.2023 | 7,6267 | 7,7519 | 7,5456 | 7,634 |
| 02.11.2023 | 7,6488 | 7,7519 | 7,5677 | 7,7224 |
| 05.11.2023 | 7,8551 | 8,1499 | 7,8551 | 8,1057 |
| 06.11.2023 | 8,0393 | 8,1645 | 7,8624 | 7,9582 |
| 07.11.2023 | 7,9951 | 8,0393 | 7,6119 | 7,6414 |
| 08.11.2023 | 7,5751 | 7,6855 | 7,3687 | 7,3909 |
| 09.11.2023 | 7,4057 | 7,494 | 7,3393 | 7,3983 |
| 12.11.2023 | 7,4057 | 7,5604 | 7,2951 | 7,2951 |
| 13.11.2023 | 7,3245 | 7,4129 | 7,1808 | 7,3983 |
| 14.11.2023 | 7,435 | 7,5234 | 7,3319 | 7,4129 |
| 15.11.2023 | 7,4203 | 7,6562 | 7,4203 | 7,5898 |
| 16.11.2023 | 7,5604 | 7,6119 | 7,5308 | 7,5677 |
| 19.11.2023 | 7,6488 | 7,7593 | 7,6193 | 7,6708 |
| 20.11.2023 | 7,7298 | 7,8477 | 7,6119 | 7,8477 |
| 21.11.2023 | 7,8477 | 7,9067 | 7,7814 | 7,8109 |
| 22.11.2023 | 7,8035 | 8,0541 | 7,7593 | 7,7888 |
| 23.11.2023 | 7,8035 | 7,9287 | 7,6708 | 7,833 |
| 26.11.2023 | 8,0983 | 8,3562 | 7,9803 | 8,2824 |
| 27.11.2023 | 8,2456 | 8,3193 | 8,113 | 8,1645 |
| 28.11.2023 | 8,1792 | 8,2088 | 8,0245 | 8,0835 |
| 29.11.2023 | 8,0835 | 8,2824 | 7,8994 | 7,8994 |
| 30.11.2023 | 8,1425 | 8,253 | 8,0467 | 8,1277 |
| 03.12.2023 | 8,1572 | 8,3783 | 8,0467 | 8,3562 |
| 04.12.2023 | 8,3562 | 8,4077 | 8,253 | 8,253 |
| 05.12.2023 | 8,253 | 8,5551 | 8,253 | 8,3488 |
| 06.12.2023 | 8,3414 | 8,3635 | 8,0614 | 8,2677 |
| 07.12.2023 | 8,3119 | 8,3783 | 8,1572 | 8,2014 |
| 10.12.2023 | 8,2014 | 8,2677 | 8,0687 | 8,0835 |
| 11.12.2023 | 8,0909 | 8,3635 | 8,0687 | 8,2604 |
| 12.12.2023 | 8,2382 | 8,4962 | 8,2088 | 8,2235 |
| 13.12.2023 | 8,3857 | 8,8573 | 8,3341 | 8,8499 |
| 14.12.2023 | 8,8499 | 9,292 | 8,7909 | 8,9825 |
| 17.12.2023 | 9,1519 | 9,4467 | 8,9751 | 9,0857 |
| 18.12.2023 | 9,0857 | 9,1372 | 8,7171 | 8,7761 |
| 19.12.2023 | 8,7835 | 8,8866 | 8,7099 | 8,872 |
| 20.12.2023 | 8,9014 | 9,0709 | 8,8277 | 8,8499 |
| 21.12.2023 | 8,872 | 9,0341 | 8,7099 | 8,7614 |
| 24.12.2023 | 8,7171 | 8,7171 | 8,2014 | 8,3341 |
| 25.12.2023 | 8,4077 | 8,4077 | 8,0687 | 8,2161 |
| 26.12.2023 | 8,2014 | 8,3635 | 7,9509 | 8,2308 |
| 27.12.2023 | 8,253 | 8,4962 | 8,253 | 8,3267 |
| 28.12.2023 | 8,3635 | 8,6729 | 8,3488 | 8,6068 |