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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.525,7296
KAPANIŞ 2.524,7745

En Düşük

DÜŞÜK 2.117,04

En Yüksek

YÜKSEK 4.005,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20212.699,532.747,862.690,612.732,85
04.01.20212.722,122.754,092.671,632.690,18
05.01.20212.7122.722,752.689,452.699,65
06.01.20212.705,92.742,912.704,442.742,91
07.01.20212.761,182.776,42.750,82.767,77
10.01.20212.758,732.767,222.692,612.718,92
11.01.20212.740,982.770,782.727,052.758,5
12.01.20212.780,82.795,482.743,872.786,36
13.01.20212.792,42.803,982.754,972.766,27
14.01.20212.749,062.800,392.743,592.763,67
17.01.20212.764,282.793,942.721,382.789,4
18.01.20212.808,372.864,292.808,372.827,75
19.01.20212.836,482.857,192.813,962.857,19
20.01.20212.868,112.871,072.826,512.826,51
21.01.20212.816,732.831,592.788,952.821,01
24.01.20212.837,42.846,022.780,792.786,86
25.01.20212.779,382.809,852.754,462.779,52
26.01.20212.773,842.795,42.643,232.653,69
27.01.20212.619,672.684,052.581,592.684,05
28.01.20212.642,072.681,42.637,382.651,56
31.01.20212.672,652.711,022.653,612.688,11
01.02.20212.723,32.763,962.713,572.756,84
02.02.20212.774,142.805,262.761,142.805,26
03.02.20212.811,282.826,092.795,452.805,74
04.02.20212.817,92.836,62.796,512.798,62
07.02.20212.814,082.821,552.780,512.790,55
08.02.20212.803,042.817,92.788,332.798,51
09.02.20212.813,542.819,732.771,832.793,18
10.02.20212.788,12.806,52.776,652.781,64
11.02.20212.776,772.783,882.741,62.774,72
14.02.20212.794,732.797,652.776,762.782,5
15.02.20212.789,022.802,452.728,392.757,43
16.02.20212.763,042.767,982.725,352.738,35
17.02.20212.746,752.764,192.720,232.728,81
18.02.20212.728,912.742,72.694,722.732,19
21.02.20212.739,762.757,322.719,412.734,05
22.02.20212.744,832.757,462.679,22.690,2
23.02.20212.669,432.709,922.641,972.641,97
24.02.20212.673,732.681,42.589,752.639,58
25.02.20212.647,912.647,912.567,682.594,05
28.02.20212.643,642.702,572.638,042.702,57
01.03.20212.700,162.716,812.677,812.694,73
02.03.20212.707,482.731,572.680,72.687,01
03.03.20212.678,952.715,412.672,492.711,93
04.03.20212.702,192.722,162.690,262.707,78
07.03.20212.715,162.719,222.655,252.660,98
08.03.20212.666,772.677,872.651,282.666
09.03.20212.657,72.680,632.648,892.664,96
10.03.20212.675,42.682,192.633,622.643,74
11.03.20212.651,992.662,42.632,482.651,11
14.03.20212.650,192.665,182.639,552.643,03
15.03.20212.653,982.666,832.642,932.662,87
16.03.20212.662,012.682,382.640,012.649,1
17.03.20212.651,642.668,952.628,782.634,81
18.03.20212.629,82.633,712.558,392.573,39
21.03.20212.389,272.425,622.318,572.324,41
22.03.20212.206,082.327,072.137,452.286,25
23.03.20212.312,562.414,42.303,722.400,63
24.03.20212.412,72.445,032.345,522.351,53
25.03.20212.377,162.392,62.321,442.369,31
28.03.20212.365,92.379,022.343,812.361,85
29.03.20212.351,712.353,382.297,32.309,02
30.03.20212.297,672.312,652.286,442.292,28
31.03.20212.300,422.362,112.297,082.362,11
01.04.20212.357,132.379,692.346,32.356,4
04.04.20212.354,852.375,242.352,262.371,78
05.04.20212.373,662.376,772.329,712.332,46
06.04.20212.329,082.347,182.304,332.344,55
07.04.20212.346,932.359,562.325,432.334,81
08.04.20212.323,942.328,662.249,012.275,22
11.04.20212.270,752.276,762.236,032.236,79
12.04.20212.239,32.248,932.187,312.214,09
13.04.20212.225,132.288,572.225,132.288,57
14.04.20212.293,242.307,972.263,042.292,93
15.04.20212.284,232.299,582.261,552.268,82
18.04.20212.274,072.281,72.208,682.208,68
19.04.20212.206,222.224,692.177,72.197,74
20.04.20212.195,172.197,072.118,862.148,53
21.04.20212.127,932.181,492.117,042.181,49
25.04.20212.174,622.200,922.172,62.194,67
26.04.20212.202,282.220,742.199,372.215,67
27.04.20212.218,132.225,732.201,422.223,85
28.04.20212.233,382.257,182.233,282.252,63
29.04.20212.250,742.265,632.244,272.254,93
02.05.20212.2672.304,332.2672.304,33
03.05.20212.310,962.312,72.274,712.288,19
04.05.20212.295,652.303,012.273,052.293,14
05.05.20212.295,52.311,62.294,462.298,68
06.05.20212.308,142.331,42.295,082.320,53
09.05.20212.332,762.344,772.319,892.343,58
10.05.20212.325,852.333,72.308,152.322,77
11.05.20212.319,132.324,392.313,162.317,56
16.05.20212.3292.356,92.3292.356,9
17.05.20212.370,732.398,172.370,732.387,76
19.05.20212.383,522.412,382.373,732.410,24
20.05.20212.416,742.420,582.390,712.399,15
23.05.20212.400,522.408,632.381,82.408,32
24.05.20212.415,42.415,512.321,052.321,05
25.05.20212.335,192.359,452.299,692.359,45
26.05.20212.351,512.367,872.331,412.340,23
27.05.20212.328,492.341,822.308,72.329,62
30.05.20212.3162.329,642.298,032.307,7
31.05.20212.315,022.330,642.311,012.326,5
01.06.20212.305,442.317,692.298,862.311,52
02.06.20212.322,932.343,592.300,332.324,32
03.06.20212.322,62.334,472.318,432.333,38
06.06.20212.336,042.361,282.332,72.357,87
07.06.20212.356,082.372,642.345,732.365,7
08.06.20212.369,192.372,692.353,662.362,35
09.06.20212.366,772.385,232.357,982.373,62
10.06.20212.379,482.390,192.360,732.368,24
13.06.20212.375,172.377,262.345,722.350,32
14.06.20212.345,752.357,032.320,442.342,51
15.06.20212.344,172.347,52.316,92.318,1
16.06.20212.308,162.3172.289,582.298,36
17.06.20212.307,52.311,872.259,652.264,22
20.06.20212.260,052.273,652.235,172.273,01
21.06.20212.275,652.297,172.265,692.296,55
22.06.20212.306,62.313,182.285,492.289,85
23.06.20212.294,532.306,782.291,432.296,23
24.06.20212.301,892.304,982.267,482.267,48
27.06.20212.274,212.274,82.221,152.227,95
28.06.20212.224,932.230,782.195,552.228,61
29.06.20212.234,632.245,622.209,262.220,08
30.06.20212.222,272.241,722.220,542.241,55
01.07.20212.243,212.247,692.2282.242,66
04.07.20212.240,712.266,032.240,012.263,43
05.07.20212.265,612.286,732.248,122.249,17
06.07.20212.250,92.266,92.247,652.256,12
07.07.20212.251,412.256,052.229,482.235,16
08.07.20212.237,92.240,672.219,252.229,21
11.07.20212.228,862.229,832.192,932.198,89
12.07.20212.199,382.201,312.168,192.172,53
13.07.20212.172,752.203,52.172,752.192,14
15.07.20212.197,272.202,752.183,142.194,54
18.07.20212.182,932.187,022.166,742.174,26
25.07.20212.178,272.184,772.154,522.168,67
26.07.20212.165,542.196,392.159,392.192,48
27.07.20212.194,132.215,32.175,752.178,48
28.07.20212.192,432.220,62.192,432.220,6
29.07.20212.211,572.231,722.201,162.231,72
01.08.20212.239,172.265,622.228,982.260,51
02.08.20212.265,922.279,772.251,852.271,86
03.08.20212.277,182.299,452.276,652.286,33
04.08.20212.281,52.327,912.277,332.325,82
05.08.20212.326,032.332,972.313,082.322,67
08.08.20212.332,132.345,112.316,332.318,86
09.08.20212.319,792.345,932.317,612.342,2
10.08.20212.342,482.342,882.296,032.296,11
11.08.20212.310,362.334,972.307,852.334,97
12.08.20212.335,492.356,862.331,282.352,27
15.08.20212.359,072.381,962.348,592.371,56
16.08.20212.366,442.386,132.365,592.386,02
17.08.20212.390,82.398,152.366,92.378,05
18.08.20212.360,262.370,842.351,242.360,71
19.08.20212.355,652.3642.331,362.360,93
22.08.20212.374,812.404,722.372,172.404,72
23.08.20212.407,742.415,412.396,922.397,35
24.08.20212.395,642.411,682.379,312.380,04
25.08.20212.382,852.394,172.357,752.363,25
26.08.20212.365,772.391,252.360,632.391,25
30.08.20212.406,522.418,42.399,352.417,16
31.08.20212.422,732.432,092.403,782.403,78
01.09.20212.409,942.437,532.409,942.425,84
02.09.20212.423,062.427,112.399,592.407,58
05.09.20212.411,592.432,252.411,592.425,28
06.09.20212.426,712.436,642.389,752.390,61
07.09.20212.389,872.394,832.346,012.346,01
08.09.20212.336,272.366,12.333,652.363,71
09.09.20212.371,172.373,952.338,932.342,75
12.09.20212.342,962.355,092.331,22.339,85
13.09.20212.346,812.350,42.320,462.325,38
14.09.20212.322,362.334,562.298,762.303,94
15.09.20212.308,332.321,752.286,482.293,43
16.09.20212.301,272.305,842.274,222.286,87
19.09.20212.263,312.266,282.239,952.244,57
20.09.20212.257,462.268,632.231,792.234,21
21.09.20212.248,192.261,852.226,112.261,85
22.09.20212.263,322.280,342.240,272.256,87
23.09.20212.252,962.252,962.208,372.227,71
26.09.20212.237,032.241,652.218,242.233,93
27.09.20212.234,522.236,932.209,652.219,46
28.09.20212.228,152.250,682.223,62.244,62
29.09.20212.248,192.265,272.234,822.252,48
30.09.20212.243,82.267,132.243,012.257,44
03.10.20212.260,362.285,472.257,812.264,11
04.10.20212.268,942.278,462.260,622.260,62
05.10.20212.258,012.261,812.230,782.238,61
06.10.20212.254,252.277,312.253,272.270,36
07.10.20212.272,122.286,932.266,812.278,04
10.10.20212.283,162.296,092.271,772.284,13
11.10.20212.271,652.293,832.268,142.276,86
12.10.20212.284,972.293,22.251,92.259,05
13.10.20212.256,342.271,652.246,132.248,78
14.10.20212.256,652.262,992.218,912.236,74
17.10.20212.233,112.248,082.225,182.244,26
18.10.20212.251,662.269,962.251,662.262,09
19.10.20212.262,352.280,982.256,732.271,55
20.10.20212.269,792.299,252.249,32.289,11
21.10.20212.294,062.337,922.292,082.335,93
24.10.20212.332,472.346,662.318,842.338,38
25.10.20212.346,262.367,82.346,262.365,35
26.10.20212.369,42.395,542.360,782.389,07
27.10.20212.389,732.390,082.371,72.387,53
31.10.20212.390,182.418,992.372,522.418,3
01.11.20212.425,212.440,652.404,062.422,97
02.11.20212.425,332.482,042.373,332.482,04
03.11.20212.512,592.545,972.509,572.537,41
04.11.20212.535,532.559,962.521,152.556,49
07.11.20212.567,532.597,532.556,182.585,85
08.11.20212.588,722.635,32.572,792.595
09.11.20212.597,712.646,422.586,362.639,35
10.11.20212.635,552.659,212.611,972.616,89
11.11.20212.6362.656,422.6362.651,06
14.11.20212.730,272.817,62.721,382.815,39
15.11.20212.812,272.841,012.745,492.748,03
16.11.20212.747,462.805,232.747,462.796,05
17.11.20212.801,982.932,622.785,792.885,21
18.11.20212.913,632.920,932.873,922.901,38
21.11.20212.925,572.936,852.888,942.904,84
22.11.20212.906,932.948,952.869,622.914,15
23.11.20212.942,662.980,292.941,442.975,3
24.11.20212.983,632.999,142.947,742.953,78
25.11.20212.921,292.941,122.875,172.902,85
28.11.20212.911,722.931,552.882,262.928,73
29.11.20212.925,752.957,162.914,152.955,06
30.11.20212.977,423.044,762.977,423.022,94
01.12.20213.028,363.075,073.028,363.060,58
02.12.20213.081,813.116,013.066,943.107,14
05.12.20213.111,83.180,893.094,83.172,87
06.12.20213.202,13.306,483.197,53.299,78
07.12.20213.345,923.380,133.306,293.363,12
08.12.20213.3743.498,943.373,843.421,18
09.12.20213.432,063.451,423.358,223.412,99
12.12.20213.443,353.529,563.443,353.495,9
13.12.20213.507,523.605,433.507,523.600,89
14.12.20213.671,263.681,673.534,993.553,83
15.12.20213.585,343.796,383.582,763.796,38
16.12.20213.872,474.005,553.450,823.471,55
19.12.20213.346,773.575,923.185,073.413,77
20.12.20213.383,373.519,633.184,343.258,39
21.12.20213.181,843.290,353.102,443.156,21
22.12.20213.192,793.212,083.009,153.136,93
23.12.20213.151,953.231,583.134,273.231,58
26.12.20213.238,083.284,073.196,223.237,29
27.12.20213.250,443.250,443.109,913.144,13
28.12.20213.129,813.191,963.105,573.180,37
29.12.20213.213,083.225,373.163,73.168,81
30.12.20213.179,473.208,113.153,123.174,21