ISIST
IS BANKASI ISTIRAKLERI
18:10:11
23840.32 ₺
+29.05 (%+0.12)
Önceki Kapanış: 23811.27·
Volatilite: 0.99
Düşük₺23815.53
Yüksek₺24050.88
Piyasa Verileri
Önceki haftaya göre (WoW)
-1.55%
Önceki aya göre (MoM)
-1.28%
Yılbaşından bugüne (YTD)
+1.10%
Önceki yıla göre (YoY)
-5.52%
ISIST: IS BANKASI ISTIRAKLERI Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.417,5689
KAPANIŞ 1.416,3
En Düşük
DÜŞÜK 1.323,39
En Yüksek
YÜKSEK 1.506,14
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 1.435,51 | 1.440,88 | 1.429,71 | 1.436,21 |
| 23.08.2017 | 1.438,4 | 1.450,17 | 1.436,31 | 1.443,77 |
| 24.08.2017 | 1.442,07 | 1.452,23 | 1.439,15 | 1.445,86 |
| 27.08.2017 | 1.448,57 | 1.454,62 | 1.445,49 | 1.449,01 |
| 28.08.2017 | 1.448,57 | 1.448,57 | 1.435,75 | 1.448,13 |
| 30.08.2017 | 1.449,9 | 1.449,91 | 1.443,05 | 1.449,91 |
| 04.09.2017 | 1.451,74 | 1.452,54 | 1.419,72 | 1.427,97 |
| 05.09.2017 | 1.427,38 | 1.430,15 | 1.415,07 | 1.426,99 |
| 06.09.2017 | 1.427,02 | 1.431,26 | 1.419,87 | 1.427,09 |
| 07.09.2017 | 1.430,57 | 1.432,34 | 1.405,42 | 1.413,91 |
| 10.09.2017 | 1.419,32 | 1.430,1 | 1.418,82 | 1.425,96 |
| 11.09.2017 | 1.426,61 | 1.428,78 | 1.414,97 | 1.420,38 |
| 12.09.2017 | 1.421,45 | 1.433,41 | 1.419,35 | 1.423,19 |
| 13.09.2017 | 1.424,42 | 1.435,28 | 1.415,62 | 1.425,32 |
| 14.09.2017 | 1.428,88 | 1.433,97 | 1.425,11 | 1.426,35 |
| 17.09.2017 | 1.427,08 | 1.429,32 | 1.400,1 | 1.400,1 |
| 18.09.2017 | 1.399,1 | 1.408,92 | 1.386,91 | 1.389,56 |
| 19.09.2017 | 1.389,28 | 1.397,24 | 1.384,36 | 1.392,83 |
| 20.09.2017 | 1.386,51 | 1.391,34 | 1.371,37 | 1.377,36 |
| 21.09.2017 | 1.381,41 | 1.383,83 | 1.365 | 1.371,07 |
| 24.09.2017 | 1.370,09 | 1.370,09 | 1.333,13 | 1.351,6 |
| 25.09.2017 | 1.357,28 | 1.371,01 | 1.352,4 | 1.371,01 |
| 26.09.2017 | 1.371,66 | 1.372,41 | 1.338,39 | 1.340,57 |
| 27.09.2017 | 1.339,2 | 1.360,38 | 1.338,2 | 1.356,54 |
| 28.09.2017 | 1.360,62 | 1.372,97 | 1.359,02 | 1.372,97 |
| 01.10.2017 | 1.372,43 | 1.385,56 | 1.370,89 | 1.382,61 |
| 02.10.2017 | 1.383,39 | 1.387,6 | 1.374,77 | 1.384,04 |
| 03.10.2017 | 1.387,76 | 1.392,83 | 1.384,63 | 1.388,21 |
| 04.10.2017 | 1.390,45 | 1.393,93 | 1.381,58 | 1.385,01 |
| 05.10.2017 | 1.383,23 | 1.385,45 | 1.372,52 | 1.381,19 |
| 08.10.2017 | 1.342,67 | 1.362,11 | 1.323,39 | 1.362,11 |
| 09.10.2017 | 1.372,85 | 1.386,25 | 1.369,15 | 1.381,28 |
| 10.10.2017 | 1.379,91 | 1.391,18 | 1.373,63 | 1.378,95 |
| 11.10.2017 | 1.392,89 | 1.395,81 | 1.382,39 | 1.389 |
| 12.10.2017 | 1.391,03 | 1.395,33 | 1.384,14 | 1.393,86 |
| 15.10.2017 | 1.399,78 | 1.404,96 | 1.391,9 | 1.394,76 |
| 16.10.2017 | 1.398,17 | 1.408,09 | 1.394,84 | 1.398,3 |
| 17.10.2017 | 1.402,93 | 1.406,1 | 1.394,09 | 1.396,06 |
| 18.10.2017 | 1.399,33 | 1.425,13 | 1.399,33 | 1.423,35 |
| 19.10.2017 | 1.427,56 | 1.432,95 | 1.414,42 | 1.420,67 |
| 22.10.2017 | 1.416,12 | 1.416,8 | 1.406,76 | 1.409,47 |
| 23.10.2017 | 1.412,02 | 1.430,25 | 1.408,17 | 1.422,21 |
| 24.10.2017 | 1.425,43 | 1.446,51 | 1.424,8 | 1.443,86 |
| 25.10.2017 | 1.447,88 | 1.449,16 | 1.428,27 | 1.429,89 |
| 26.10.2017 | 1.426,06 | 1.433,12 | 1.419,76 | 1.433,12 |
| 29.10.2017 | 1.440,27 | 1.443,04 | 1.430,42 | 1.433,49 |
| 30.10.2017 | 1.435,45 | 1.449,47 | 1.429,34 | 1.444,12 |
| 31.10.2017 | 1.447,99 | 1.478,69 | 1.447,2 | 1.471,65 |
| 01.11.2017 | 1.483,52 | 1.491,17 | 1.472,24 | 1.477,87 |
| 02.11.2017 | 1.480,11 | 1.484,41 | 1.448,77 | 1.459,8 |
| 05.11.2017 | 1.462,67 | 1.491,35 | 1.454,12 | 1.486,3 |
| 06.11.2017 | 1.485,91 | 1.489,9 | 1.465,09 | 1.467,92 |
| 07.11.2017 | 1.475,66 | 1.488,23 | 1.466,58 | 1.487,17 |
| 08.11.2017 | 1.492,31 | 1.494,68 | 1.467,73 | 1.473,42 |
| 09.11.2017 | 1.475,89 | 1.478,25 | 1.450,58 | 1.466,47 |
| 12.11.2017 | 1.470,19 | 1.474,09 | 1.454,74 | 1.462,53 |
| 13.11.2017 | 1.464,2 | 1.470,54 | 1.451,25 | 1.468,82 |
| 14.11.2017 | 1.465,44 | 1.467,2 | 1.429,85 | 1.431,01 |
| 15.11.2017 | 1.435,43 | 1.441,61 | 1.422,3 | 1.428,46 |
| 16.11.2017 | 1.432,23 | 1.433,13 | 1.402,96 | 1.407,95 |
| 19.11.2017 | 1.409,94 | 1.410,19 | 1.371,8 | 1.378,34 |
| 20.11.2017 | 1.373,78 | 1.403,01 | 1.370,72 | 1.400,53 |
| 21.11.2017 | 1.400,74 | 1.418,58 | 1.388,07 | 1.417,37 |
| 22.11.2017 | 1.423,75 | 1.425,44 | 1.400,95 | 1.405,71 |
| 23.11.2017 | 1.402,04 | 1.413,02 | 1.399,12 | 1.402,48 |
| 26.11.2017 | 1.401,98 | 1.415,58 | 1.394,8 | 1.397,28 |
| 27.11.2017 | 1.394,52 | 1.409,99 | 1.360,1 | 1.362,57 |
| 28.11.2017 | 1.365,55 | 1.369,77 | 1.351,81 | 1.358,02 |
| 29.11.2017 | 1.363,61 | 1.375,13 | 1.355,79 | 1.370,43 |
| 30.11.2017 | 1.368,46 | 1.375,71 | 1.356,35 | 1.365,63 |
| 03.12.2017 | 1.365,77 | 1.391,59 | 1.362,57 | 1.389,52 |
| 04.12.2017 | 1.397,96 | 1.409,02 | 1.380,62 | 1.387,52 |
| 05.12.2017 | 1.389,75 | 1.390,11 | 1.374,8 | 1.378,28 |
| 06.12.2017 | 1.379,41 | 1.401,48 | 1.375,9 | 1.400,38 |
| 07.12.2017 | 1.402,38 | 1.424,82 | 1.399,92 | 1.413,87 |
| 10.12.2017 | 1.423,67 | 1.431,56 | 1.423,03 | 1.427,6 |
| 11.12.2017 | 1.427,97 | 1.429,44 | 1.409,78 | 1.413,99 |
| 12.12.2017 | 1.415,22 | 1.419,64 | 1.392,37 | 1.396,39 |
| 13.12.2017 | 1.402,48 | 1.413,7 | 1.392,65 | 1.409,77 |
| 14.12.2017 | 1.412,98 | 1.414,11 | 1.399,27 | 1.405,4 |
| 17.12.2017 | 1.411,36 | 1.425,25 | 1.411,36 | 1.417,07 |
| 18.12.2017 | 1.423,03 | 1.427,42 | 1.415,03 | 1.415,26 |
| 19.12.2017 | 1.416,13 | 1.428,77 | 1.413,86 | 1.418,66 |
| 20.12.2017 | 1.426,89 | 1.451,67 | 1.426,89 | 1.441,32 |
| 21.12.2017 | 1.446,89 | 1.453,38 | 1.442,24 | 1.442,79 |
| 24.12.2017 | 1.450,26 | 1.460,5 | 1.448,99 | 1.458,43 |
| 25.12.2017 | 1.461,84 | 1.471,06 | 1.457,62 | 1.457,88 |
| 26.12.2017 | 1.458,84 | 1.464,81 | 1.452,56 | 1.462,16 |
| 27.12.2017 | 1.465,64 | 1.493,6 | 1.464,72 | 1.492,55 |
| 28.12.2017 | 1.496,56 | 1.506,14 | 1.492,77 | 1.501,21 |