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
18:10:11
26717.99 ₺
+69.95 (%+0.26)
Önceki Kapanış: 26648.05·
Volatilite: 2.46
Düşük₺26305.11
Yüksek₺26960.78
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.90%
Önceki aya göre (MoM)
+7.67%
Yılbaşından bugüne (YTD)
+13.30%
Önceki yıla göre (YoY)
+36.54%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

ISIST: IS BANKASI ISTIRAKLERI Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.913,4026
KAPANIŞ 1.913,9104

En Düşük

DÜŞÜK 1.215,35

En Yüksek

YÜKSEK 2.689,26
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.746,431.764,451.740,921.762,04
02.01.20201.748,681.758,081.694,981.723,61
05.01.20201.697,891.712,911.670,331.675,92
06.01.20201.696,261.705,611.687,921.691,39
07.01.20201.657,51.692,391.647,21.682,42
08.01.20201.720,171.770,021.720,171.767,88
09.01.20201.773,291.786,461.764,131.766,6
12.01.20201.783,281.801,411.783,281.791,49
13.01.20201.794,061.814,391.783,341.809,91
14.01.20201.810,141.823,11.789,181.803,93
15.01.20201.813,711.841,471.808,111.815,54
16.01.20201.826,111.832,841.807,331.820,42
19.01.20201.827,751.852,931.827,751.850,22
20.01.20201.837,741.872,041.833,551.868,6
21.01.20201.876,961.885,641.850,271.850,27
22.01.20201.845,91.871,691.844,051.852,59
23.01.20201.872,341.879,271.844,871.859,29
26.01.20201.839,251.867,471.839,251.842,03
27.01.20201.856,811.860,461.834,411.844,56
28.01.20201.860,911.868,451.839,31.839,3
29.01.20201.832,171.842,321.813,571.837,5
30.01.20201.863,121.962,691.859,441.915,81
02.02.20201.935,441.958,651.909,821.914,46
03.02.20201.939,411.942,071.912,781.935,65
04.02.20201.940,051.953,311.918,141.918,14
05.02.20201.933,831.954,321.925,771.933,09
06.02.20201.943,181.953,731.919,241.921,19
09.02.20201.916,011.930,31.834,511.875,89
10.02.20201.896,571.900,731.860,641.891,19
11.02.20201.891,771.905,051.877,431.882,32
12.02.20201.874,241.895,591.859,681.891,88
13.02.20201.901,21.929,121.885,851.887,1
16.02.20201.895,61.901,371.861,731.862,29
17.02.20201.858,071.867,331.832,921.849,85
18.02.20201.854,941.871,941.837,491.841,79
19.02.20201.845,11.849,821.748,81.759,39
20.02.20201.744,871.786,771.729,311.780,89
23.02.20201.752,091.764,191.735,941.764,19
24.02.20201.776,611.785,591.752,251.764,06
25.02.20201.757,091.777,81.745,211.773,95
26.02.20201.753,871.766,491.701,471.701,47
27.02.20201.510,661.655,921.510,661.620,43
01.03.20201.654,751.676,391.634,361.655,22
02.03.20201.678,11.705,871.675,911.705,87
03.03.20201.696,841.745,191.688,841.688,84
04.03.20201.717,061.723,781.694,191.698,63
05.03.20201.692,111.701,661.640,341.650,74
08.03.20201.595,581.602,511.507,121.542,22
09.03.20201.576,791.585,781.493,651.496,65
10.03.20201.487,831.505,711.428,21.472,68
11.03.20201.420,791.426,531.337,721.354,27
12.03.20201.348,131.445,031.317,151.414,37
15.03.20201.344,111.362,671.280,711.302,94
16.03.20201.308,921.318,471.215,351.317,75
17.03.20201.284,351.365,431.275,741.318,09
18.03.20201.304,761.355,151.302,581.338,1
19.03.20201.366,91.382,551.332,091.350
22.03.20201.292,561.321,441.2641.272,19
23.03.20201.314,141.347,531.302,81.345,25
24.03.20201.358,711.375,581.327,461.339,97
25.03.20201.331,451.365,291.318,511.362,99
26.03.20201.362,581.366,331.317,321.325,43
29.03.20201.3221.346,881.306,071.340,67
30.03.20201.357,431.389,891.355,331.382,71
31.03.20201.357,611.405,261.352,651.389,42
01.04.20201.405,681.410,51.378,991.394,61
02.04.20201.398,31.407,341.380,811.382,02
05.04.20201.404,111.425,841.398,931.423,08
06.04.20201.437,771.450,711.414,411.414,41
07.04.20201.414,291.423,471.395,841.421,73
08.04.20201.435,11.458,351.424,381.458,35
09.04.20201.460,271.502,261.450,121.487,74
12.04.20201.472,421.498,461.465,151.484,81
13.04.20201.5031.515,761.497,571.511,41
14.04.20201.516,671.519,091.455,381.468,53
15.04.20201.479,531.502,961.475,021.502,96
16.04.20201.530,251.551,741.525,211.543,26
19.04.20201.551,541.575,581.547,81.573,92
20.04.20201.564,451.588,351.548,681.584,69
21.04.20201.592,831.614,91.591,521.595,08
23.04.20201.597,471.613,721.589,351.601,02
26.04.20201.617,811.629,131.613,451.624,62
27.04.20201.631,81.634,531.600,641.600,64
28.04.20201.601,231.604,321.578,061.586,71
29.04.20201.598,81.613,721.559,51.586,76
03.05.20201.569,341.586,651.561,661.567,25
04.05.20201.579,641.582,021.558,531.571,39
05.05.20201.573,511.588,651.563,211.568
06.05.20201.567,091.577,461.560,011.571,15
07.05.20201.580,191.588,361.561,771.567,12
10.05.20201.572,561.587,241.570,461.570,73
11.05.20201.574,311.592,031.567,371.590,89
12.05.20201.589,881.609,741.587,881.593,3
13.05.20201.581,081.588,651.565,191.570,52
14.05.20201.579,861.587,31.572,021.579,91
17.05.20201.590,851.615,091.590,761.608
19.05.20201.618,571.643,31.618,571.635,03
20.05.20201.639,281.653,351.635,951.640,28
21.05.20201.637,941.649,131.634,451.646,4
26.05.20201.653,181.674,681.653,181.661,6
27.05.20201.668,141.671,391.648,081.657,42
28.05.20201.630,641.649,271.628,91.630,08
31.05.20201.644,681.663,531.643,431.662
01.06.20201.667,71.683,881.661,491.674,5
02.06.20201.683,371.690,171.676,531.681,28
03.06.20201.684,541.6971.676,291.681,5
04.06.20201.687,361.694,861.680,891.691,33
07.06.20201.694,931.708,061.683,331.689,03
08.06.20201.691,551.696,731.667,851.681,24
09.06.20201.686,561.715,471.683,881.702,31
10.06.20201.691,211.713,91.688,621.702,82
11.06.20201.687,71.717,321.683,611.710,43
14.06.20201.709,141.712,431.691,781.703,39
15.06.20201.721,171.737,341.719,971.721,15
16.06.20201.727,891.736,651.712,81.723,27
17.06.20201.728,871.745,491.728,871.744,72
18.06.20201.757,611.761,21.733,561.742,38
21.06.20201.758,851.786,051.752,161.785,94
22.06.20201.798,151.811,451.785,151.805,2
23.06.20201.805,951.811,971.783,151.785,52
24.06.20201.7841.790,081.761,61.778,29
25.06.20201.789,931.806,361.788,431.793,34
28.06.20201.792,351.822,041.787,061.816,88
29.06.20201.825,191.834,261.816,411.824,79
30.06.20201.834,871.841,721.813,731.832,79
01.07.20201.842,631.905,951.842,631.895,31
02.07.20201.900,761.903,81.849,281.863,3
05.07.20201.930,561.931,321.908,521.925,13
06.07.20201.929,292.007,251.890,841.990,4
07.07.20201.995,962.019,91.973,371.974,19
08.07.20201.986,662.037,761.959,011.962,8
09.07.20201.959,961.959,961.890,081.910,34
12.07.20201.934,671.967,221.934,671.966,33
13.07.20201.958,91.992,31.947,611.974,39
15.07.20201.988,282.004,71.967,411.967,41
16.07.20201.968,411.976,431.957,051.968,73
19.07.20201.971,282.012,381.962,571.994,19
20.07.20202.009,262.014,051.944,121.965,67
21.07.20201.974,381.986,181.953,341.968,33
22.07.20201.973,281.989,161.965,761.973,81
23.07.20201.974,032.016,031.974,031.994,66
26.07.20202.003,512.007,331.979,481.982,14
27.07.20201.982,51.984,41.883,421.883,42
28.07.20201.883,011.886,361.812,061.844,98
29.07.20201.847,011.847,011.827,511.827,51
03.08.20201.852,761.864,321.740,741.775,65
04.08.20201.789,661.871,361.759,091.865,97
05.08.20201.862,371.876,521.747,831.747,83
06.08.20201.739,591.810,541.682,311.810,54
09.08.20201.799,011.820,781.780,571.807,44
10.08.20201.815,951.909,331.815,951.889,65
11.08.20201.891,651.896,941.859,991.871,31
12.08.20201.878,341.892,381.819,791.827,36
13.08.20201.821,621.830,841.792,071.808,9
16.08.20201.812,711.819,371.796,491.807,1
17.08.20201.806,311.831,011.803,551.819,17
18.08.20201.824,681.886,111.824,231.886,11
19.08.20201.880,791.887,031.861,071.881,74
20.08.20201.896,471.913,711.866,381.871,07
23.08.20201.875,021.891,981.863,481.866,91
24.08.20201.877,031.884,141.821,721.834,65
25.08.20201.835,631.892,541.828,251.875,06
26.08.20201.888,651.894,431.869,271.883,18
27.08.20201.890,331.897,951.858,71.869,49
30.08.20201.867,441.871,581.838,041.839,48
31.08.20201.842,731.872,61.821,191.871,65
01.09.20201.872,241.878,421.861,841.866,28
02.09.20201.871,261.875,231.846,561.846,75
03.09.20201.845,621.884,361.841,581.869,73
06.09.20201.875,161.893,251.874,011.888,9
07.09.20201.895,341.898,561.864,291.866,54
08.09.20201.868,011.885,51.863,471.876,41
09.09.20201.883,061.907,261.877,571.890,82
10.09.20201.895,381.902,421.884,551.889,85
13.09.20201.894,41.916,391.888,531.913,94
14.09.20201.919,661.923,351.895,531.907,09
15.09.20201.909,741.921,321.904,081.909,92
16.09.20201.904,431.918,231.896,211.914,89
17.09.20201.920,671.928,021.912,671.917,01
20.09.20201.918,231.953,361.910,391.915,19
21.09.20201.922,361.943,21.906,261.936,66
22.09.20201.944,771.979,911.938,161.973,27
23.09.20201.963,422.003,81.9622.002,1
24.09.20202.024,222.044,062.008,272.039,44
27.09.20202.054,942.135,592.054,942.133,64
28.09.20202.160,252.174,342.057,92.080,26
29.09.20202.104,672.142,042.052,432.108,24
30.09.20202.099,372.112,822.0782.082,58
01.10.20202.071,522.097,192.066,582.077,83
04.10.20202.084,982.100,122.080,022.098,44
05.10.20202.102,642.105,492.069,162.069,16
06.10.20202.060,382.077,842.052,732.057,62
07.10.20202.068,782.074,722.047,162.067,36
08.10.20202.070,092.103,252.065,812.102,25
11.10.20202.105,952.137,052.105,952.129,17
12.10.20202.131,952.135,82.110,122.126,64
13.10.20202.130,542.151,692.126,742.144,43
14.10.20202.140,492.156,772.127,92.136,88
15.10.20202.145,82.184,572.143,682.182,9
18.10.20202.195,892.248,12.195,892.244,54
19.10.20202.273,272.310,232.261,092.306,18
20.10.20202.346,382.363,662.326,762.335,07
21.10.20202.342,542.344,922.285,922.314,42
22.10.20202.318,412.327,682.284,82.305,46
25.10.20202.284,592.284,592.183,212.192,17
26.10.20202.189,232.271,762.179,582.271,76
27.10.20202.290,142.313,742.274,22.287,6
29.10.20202.264,642.305,432.197,612.301,57
01.11.20202.328,852.361,832.312,392.333,06
02.11.20202.325,292.335,972.255,432.313,74
03.11.20202.301,92.322,262.276,652.293,62
04.11.20202.295,892.334,292.266,832.313,98
05.11.20202.314,42.355,872.296,622.317,98
08.11.20202.333,642.427,152.333,642.398,58
09.11.20202.380,552.456,252.373,532.456,25
10.11.20202.475,762.558,322.471,672.541,64
11.11.20202.551,122.595,172.476,152.522,02
12.11.20202.527,232.562,492.509,862.562,49
15.11.20202.586,062.593,012.534,192.540,61
16.11.20202.527,412.527,412.440,262.443,7
17.11.20202.452,572.511,022.450,642.501,61
18.11.20202.500,052.569,092.460,762.524,9
19.11.20202.525,72.568,452.520,92.562,13
22.11.20202.574,672.591,542.526,612.564,49
23.11.20202.585,662.618,842.560,452.610,29
24.11.20202.622,752.681,722.616,612.638,35
25.11.20202.651,392.661,242.625,142.650,86
26.11.20202.656,072.669,472.575,42.586,64
29.11.20202.536,32.544,472.474,722.514,79
30.11.20202.551,72.573,472.505,752.572,32
01.12.20202.570,742.583,782.542,182.551,06
02.12.20202.541,292.541,672.499,792.525,18
03.12.20202.513,512.533,012.487,532.494,04
06.12.20202.479,062.493,012.438,992.438,99
07.12.20202.445,152.485,232.445,152.471,08
08.12.20202.477,652.509,712.473,932.494,22
09.12.20202.499,742.537,742.486,642.501,95
10.12.20202.496,662.525,642.457,022.525,64
13.12.20202.537,772.560,242.533,922.549
14.12.20202.551,72.575,572.534,072.571,87
15.12.20202.582,682.597,122.545,892.577,83
16.12.20202.600,172.604,032.556,912.561,04
17.12.20202.560,12.607,822.557,362.607,82
20.12.20202.600,342.600,342.536,592.566,7
21.12.20202.582,642.604,552.574,622.593,79
22.12.20202.597,342.620,672.594,142.611,8
23.12.20202.618,922.621,062.599,072.605,17
24.12.20202.612,292.641,182.606,482.621,15
27.12.20202.655,022.677,042.640,482.651,56
28.12.20202.665,222.666,732.614,622.633,22
29.12.20202.642,072.666,992.633,312.663,91
30.12.20202.666,422.689,262.648,942.685,02