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
IS BANKASI ISTIRAKLERI logosu
ISIST
IS BANKASI ISTIRAKLERI
15:50:20
26596.73 ₺
-51.31 (%-0.19)
Önceki Kapanış: 26648.05·
Volatilite: 2.46
Düşük₺26305.11
Yüksek₺26960.78
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.42%
Önceki aya göre (MoM)
+7.18%
Yılbaşından bugüne (YTD)
+12.79%
Önceki yıla göre (YoY)
+35.92%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

ISIST: IS BANKASI ISTIRAKLERI Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.500,4589
KAPANIŞ 1.497,8649

En Düşük

DÜŞÜK 1.346,44

En Yüksek

YÜKSEK 1.653,39
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.503,91.515,451.496,561.507,97
02.01.20181.509,521.518,811.490,161.490,68
03.01.20181.487,631.514,861.487,631.505,06
04.01.20181.513,511.531,021.513,511.523,21
07.01.20181.532,031.551,011.529,531.531,97
08.01.20181.535,451.538,191.513,321.523,58
09.01.20181.522,981.530,671.5071.524,74
10.01.20181.533,791.548,41.514,631.547,06
11.01.20181.548,241.557,261.543,391.547,28
14.01.20181.543,161.556,211.506,521.510,03
15.01.20181.504,321.536,591.483,551.536,59
16.01.20181.536,231.551,051.521,711.546,4
17.01.20181.553,681.561,881.541,521.553,65
18.01.20181.552,851.558,881.532,891.541,31
21.01.20181.545,761.564,841.543,61.563,69
22.01.20181.573,051.581,661.564,831.573,69
23.01.20181.576,81.598,941.575,321.598,52
24.01.20181.598,91.622,731.590,311.609,81
25.01.20181.613,231.643,411.612,191.643,41
28.01.20181.647,441.653,391.622,141.634,32
29.01.20181.630,491.648,311.625,711.626,92
30.01.20181.629,991.643,771.620,431.622,33
31.01.20181.629,641.634,971.6061.608,84
01.02.20181.613,321.6191.588,361.594,94
04.02.20181.589,931.594,531.564,941.566,51
05.02.20181.524,461.557,81.519,081.552,25
06.02.20181.560,541.587,811.552,551.567,5
07.02.20181.570,431.578,091.551,541.553,64
08.02.20181.542,671.552,781.532,851.549,67
11.02.20181.559,251.574,831.559,251.569,95
12.02.20181.578,161.589,551.552,141.553,83
13.02.20181.563,171.569,331.534,031.537,6
14.02.20181.552,911.562,891.548,71.557,99
15.02.20181.566,131.579,381.562,231.570,37
18.02.20181.579,691.585,041.559,351.569,32
19.02.20181.575,821.592,021.528,061.531,18
20.02.20181.555,31.577,061.555,31.574,6
21.02.20181.571,721.582,61.561,51.578,29
22.02.20181.583,081.597,611.583,031.593,96
25.02.20181.602,11.607,051.593,611.597,94
26.02.20181.604,851.605,251.589,021.593,88
27.02.20181.592,451.613,141.588,621.606,58
28.02.20181.604,621.615,711.600,521.600,52
01.03.20181.597,51.608,971.589,851.598,9
04.03.20181.602,391.612,691.596,771.601,43
05.03.20181.611,371.615,811.598,211.599,57
06.03.20181.595,571.611,781.591,531.609,81
07.03.20181.611,221.614,421.595,621.596,69
08.03.20181.602,61.605,451.592,61.602,49
11.03.20181.611,881.625,621.610,631.625,51
12.03.20181.625,811.634,431.611,481.631,84
13.03.20181.629,411.637,741.607,031.617,95
14.03.20181.623,351.625,781.606,041.614,52
15.03.20181.618,381.625,291.609,861.615,97
18.03.20181.618,031.624,111.587,731.591,26
19.03.20181.596,741.608,591.588,481.603,69
20.03.20181.608,381.623,661.607,851.623,66
21.03.20181.630,951.637,381.612,051.614,28
22.03.20181.599,471.626,211.593,161.624,83
25.03.20181.628,961.631,851.606,291.607,19
26.03.20181.616,311.621,021.606,041.613,3
27.03.20181.608,71.608,71.579,11.583,25
28.03.20181.587,31.613,071.582,761.612,34
29.03.20181.620,031.624,831.609,71.616,99
01.04.20181.618,691.620,521.601,151.601,15
02.04.20181.594,811.599,91.580,251.587,93
03.04.20181.592,181.600,761.579,691.588,53
04.04.20181.597,461.616,771.594,031.611,67
05.04.20181.608,511.620,741.605,911.612,26
08.04.20181.619,191.626,821.595,731.600,37
09.04.20181.605,781.608,671.563,081.587,12
10.04.20181.581,661.594,141.519,161.557,95
11.04.20181.560,371.572,071.546,051.555,74
12.04.20181.562,511.563,171.538,811.548,17
15.04.20181.550,481.567,131.547,121.553,88
16.04.20181.562,151.567,861.517,911.526,14
17.04.20181.525,881.562,021.508,791.561,17
18.04.20181.561,341.580,881.555,361.577,41
19.04.20181.575,021.582,741.569,651.574,49
23.04.20181.572,741.580,641.563,471.572,17
24.04.20181.576,121.577,091.538,321.553,7
25.04.20181.556,571.574,141.540,381.563,79
26.04.20181.570,141.579,451.547,591.570,96
29.04.20181.576,151.577,251.508,251.520,98
01.05.20181.523,661.527,531.481,051.503,99
02.05.20181.504,861.512,231.459,921.465,4
03.05.20181.467,861.486,771.457,61.479,23
06.05.20181.478,141.478,251.454,011.461,22
07.05.20181.468,121.470,581.432,211.441,65
08.05.20181.431,111.461,031.413,071.446,89
09.05.20181.451,221.465,021.431,291.463,47
10.05.20181.462,711.471,591.441,371.448,45
13.05.20181.448,731.475,371.446,911.471,57
14.05.20181.457,971.466,851.436,911.445,46
15.05.20181.447,691.455,531.430,511.453,2
16.05.20181.453,581.457,981.440,411.449,85
17.05.20181.451,121.462,381.446,661.454,61
20.05.20181.453,861.469,661.448,391.456,8
21.05.20181.464,581.483,181.462,281.481,19
22.05.20181.476,361.490,11.459,221.474,12
23.05.20181.486,571.490,941.433,41.436,34
24.05.20181.445,341.462,371.434,091.457,34
27.05.20181.474,271.498,491.471,611.493,94
28.05.20181.492,871.492,871.454,41.462,6
29.05.20181.452,911.462,351.434,551.442,67
30.05.20181.435,41.440,941.386,721.397,23
31.05.20181.398,431.398,781.365,421.395,92
03.06.20181.396,231.409,811.391,931.396,48
04.06.20181.399,471.405,41.382,181.384,19
05.06.20181.387,021.390,461.346,441.387,89
06.06.20181.386,891.412,791.381,451.406,76
07.06.20181.402,651.420,311.386,941.415,47
10.06.20181.415,181.443,671.397,151.442,56
11.06.20181.441,261.462,731.422,611.429,71
12.06.20181.424,071.436,151.410,461.414,95
13.06.20181.415,281.442,831.412,771.436,09
17.06.20181.433,531.437,051.415,741.420,09
18.06.20181.417,21.442,061.404,911.431,88
19.06.20181.430,651.447,751.427,861.435,56
20.06.20181.434,491.452,91.430,351.440,89
21.06.20181.444,571.454,51.427,971.452,98
24.06.20181.487,831.494,931.423,991.432,83
25.06.20181.435,421.445,741.405,941.409,42
26.06.20181.411,381.427,981.410,631.427,54
27.06.20181.423,641.429,651.413,981.416,51
28.06.20181.426,541.454,761.426,541.442,74
01.07.20181.436,731.451,881.429,811.441,64
02.07.20181.447,351.461,281.440,291.457,59
03.07.20181.459,91.463,71.446,981.458,49
04.07.20181.462,121.488,061.461,341.484,79
05.07.20181.485,691.487,451.457,161.467,1
08.07.20181.480,081.492,381.466,911.481,19
09.07.20181.455,791.468,681.433,631.441,78
10.07.20181.434,831.439,111.398,761.404,75
11.07.20181.408,361.414,61.373,871.397,43
12.07.20181.402,091.423,311.398,211.411,09
15.07.20181.416,21.421,791.383,91.405,85
16.07.20181.404,661.425,311.403,741.421,96
17.07.20181.422,931.424,321.391,771.418,74
18.07.20181.427,081.430,391.412,381.420,28
19.07.20181.421,31.441,081.420,641.438,91
22.07.20181.446,681.462,081.441,071.441,07
23.07.20181.445,851.447,051.399,31.417,68
24.07.20181.420,071.469,11.417,951.469,1
25.07.20181.473,981.490,521.455,61.464,93
26.07.20181.465,791.485,171.465,291.484,03
29.07.20181.509,61.519,721.491,811.497,48
30.07.20181.497,111.529,41.482,951.497,48
31.07.20181.501,091.501,751.452,291.455,32
01.08.20181.433,21.464,291.415,711.452,21
02.08.20181.454,821.497,951.454,821.492,51
05.08.20181.487,861.496,731.459,481.471,2
06.08.20181.475,811.485,711.456,341.476,87
07.08.20181.479,261.509,581.478,081.501,18
08.08.20181.485,171.522,141.478,271.499,76
09.08.20181.480,971.501,081.391,061.474,83
12.08.20181.461,711.514,581.434,771.504,22
13.08.20181.527,631.546,361.504,31.522,32
14.08.20181.541,541.544,571.473,381.478,61
15.08.20181.490,761.492,981.410,621.411,21
16.08.20181.406,991.447,081.388,021.446,7
19.08.20181.458,671.483,811.456,61.476,06
26.08.20181.477,731.492,221.466,771.487,59
27.08.20181.490,261.520,291.486,711.517,48
28.08.20181.511,891.543,81.510,31.538,25
30.08.20181.539,491.585,111.539,491.580,67
02.09.20181.597,391.6071.565,111.571,9
03.09.20181.576,381.582,141.541,661.566,43
04.09.20181.568,31.596,521.562,471.586,19
05.09.20181.589,071.610,471.566,811.567,24
06.09.20181.573,761.579,261.536,921.545,7
09.09.20181.546,351.555,931.502,791.509,15
10.09.20181.510,081.534,741.502,761.526,97
11.09.20181.532,021.5421.490,391.505,31
12.09.20181.509,571.537,691.494,111.534,32
13.09.20181.547,811.550,041.504,671.509,47
16.09.20181.506,721.518,131.499,671.510,68
17.09.20181.519,571.550,491.519,571.533,76
18.09.20181.544,321.558,441.537,921.544,31
19.09.20181.551,731.563,861.531,21.538,26
20.09.20181.546,591.552,071.530,811.551,66
23.09.20181.556,911.570,191.546,691.569,45
24.09.20181.573,471.583,781.561,441.566,34
25.09.20181.570,571.577,281.547,31.556,27
26.09.20181.555,231.567,051.543,71.560,24
27.09.20181.561,591.561,591.529,861.532,77
30.09.20181.534,691.536,371.501,631.501,63
01.10.20181.503,651.518,151.499,791.511,23
02.10.20181.513,821.518,051.492,761.496,59
03.10.20181.497,761.500,021.460,611.463,12
04.10.20181.464,621.469,831.437,91.452,43
07.10.20181.450,541.472,641.433,471.465,8
08.10.20181.471,531.486,941.465,661.484,81
09.10.20181.490,571.492,341.444,261.446,99
10.10.20181.435,381.440,691.419,121.425,96
11.10.20181.437,351.444,311.412,081.440,37
14.10.20181.447,051.460,931.443,561.450,88
15.10.20181.454,851.487,411.449,811.486,54
16.10.20181.493,541.506,611.488,181.491,66
17.10.20181.4931.502,461.452,391.458,18
18.10.20181.466,161.473,151.456,861.462,41
21.10.20181.469,51.472,691.412,821.414,91
22.10.20181.410,881.417,31.386,621.397,35
23.10.20181.404,381.412,11.379,661.380,51
24.10.20181.375,311.387,21.367,591.385,51
25.10.20181.413,661.419,491.375,281.375,28
29.10.20181.390,91.393,251.349,941.360,68
30.10.20181.367,861.412,521.363,451.365,54
31.10.20181.370,971.407,941.370,891.407,94
01.11.20181.416,061.417,031.398,51.407,59
04.11.20181.411,971.436,351.400,161.432,67
05.11.20181.436,191.441,331.406,911.416,02
06.11.20181.419,841.438,851.414,891.431,14
07.11.20181.434,21.446,371.414,141.419,97
08.11.20181.418,991.423,321.396,921.407,95
11.11.20181.410,641.427,461.400,651.404,28
12.11.20181.405,91.426,511.400,341.421,06
13.11.20181.420,991.421,111.399,821.417,44
14.11.20181.419,881.423,621.407,681.416,31
15.11.20181.421,431.430,481.400,051.404,7
18.11.20181.409,551.418,451.404,111.418,45
19.11.20181.416,861.425,381.399,291.403,2
20.11.20181.408,481.411,521.388,021.407,12
21.11.20181.408,021.424,641.407,491.415,55
22.11.20181.413,811.431,521.388,161.405,69
25.11.20181.413,161.420,161.403,121.406,35
26.11.20181.410,021.419,871.402,041.415,92
27.11.20181.422,311.434,41.416,071.417,21
28.11.20181.426,011.432,151.416,881.425,09
29.11.20181.428,061.449,271.417,31.449,27
02.12.20181.463,11.468,251.443,781.445
03.12.20181.441,751.462,061.441,241.451,48
04.12.20181.446,581.458,271.435,171.447,86
05.12.20181.447,651.458,511.439,21.447,64
06.12.20181.455,61.465,831.451,641.462,66
09.12.20181.459,61.471,821.457,361.460,79
10.12.20181.465,721.468,621.436,311.450,48
11.12.20181.453,021.463,541.434,461.442,84
12.12.20181.444,961.478,061.444,71.477,7
13.12.20181.474,291.479,291.435,021.452,57
16.12.20181.456,351.467,391.448,021.450,38
17.12.20181.449,171.450,921.436,891.448,47
18.12.20181.449,731.460,371.440,631.459,1
19.12.20181.451,011.457,571.441,521.451,99
20.12.20181.447,951.459,021.436,591.450,88
23.12.20181.452,531.455,011.438,711.440,78
24.12.20181.438,71.445,121.432,351.441,91
25.12.20181.446,741.458,421.445,111.456,57
26.12.20181.469,811.472,351.441,221.460,07
27.12.20181.462,071.476,751.458,31.471,88
30.12.20181.476,091.500,851.473,131.496,67