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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13.532,0495
KAPANIŞ 13.510,2169

En Düşük

DÜŞÜK 8.041,55

En Yüksek

YÜKSEK 21.230,83
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202310.352,710.567,110.336,1510.525,56
02.01.202310.595,5610.611,7210.343,0810.419,77
03.01.202310.540,7510.557,0910.163,4110.246,57
04.01.202310.302,4710.323,019.409,519.409,51
05.01.20239.396,2910.041,069.034,759.909,25
08.01.202310.033,5110.078,269.470,189.610,58
09.01.20239.627,189.636,619.188,949.299,12
10.01.20239.359,719.439,448.684,048.692,56
11.01.20238.887,259.018,38.386,639.011,55
12.01.20239.003,239.142,068.843,478.972,84
15.01.20239.042,439.430,849.037,99.430,84
16.01.20239.451,989.771,419.404,539.767,78
17.01.20239.779,549.964,349.705,919.872,58
18.01.20239.871,5410.081,549.826,169.998,94
19.01.202310.040,0910.315,0510.014,8410.287,22
22.01.202310.362,7110.491,69.992,6410.099,33
23.01.202310.116,3410.178,599.732,269.910,25
24.01.20239.997,4310.070,039.396,59.739,52
25.01.20239.732,959.734,979.531,029.550,74
26.01.20239.513,919.513,919.123,139.426,32
29.01.20239.445,39.652,819.390,69.463,32
30.01.20239.466,159.610,269.236,589.386,68
31.01.20239.483,929.512,258.762,348.762,34
01.02.20238.781,428.961,288.286,998.748,15
02.02.20238.797,439.361,88.756,959.338,83
05.02.20239.059,229.256,688.810,59.143,18
06.02.20239.076,199.076,198.283,268.380,56
14.02.20238.842,939.189,028.772,399.173,88
15.02.20239.739,389.791,69.132,039.307,67
16.02.20239.187,749.353,679.104,279.198,95
19.02.20239.250,089.590,839.183,299.493,26
20.02.20239.466,869.661,739.362,699.362,69
21.02.20239.336,179.458,989.241,269.289,25
22.02.20239.297,619.454,679.240,279.329,26
23.02.20239.336,849.398,419.213,739.258,5
26.02.20239.283,089.543,689.130,199.543,68
27.02.20239.567,699.641,859.476,789.582,82
28.02.20239.667,39.915,559.666,159.862,36
01.03.20239.902,3410.034,399.855,489.875,73
02.03.20239.831,389.873,279.450,439.709,87
05.03.20239.756,0610.370,789.730,7310.359,49
06.03.202310.513,1910.706,210.325,3210.325,32
07.03.202310.320,1710.711,5210.242,2510.702,09
08.03.202310.749,1110.976,3210.617,9310.653,57
09.03.202310.603,3410.916,410.573,7310.713,12
12.03.202310.786,4410.827,1210.377,1810.425,95
13.03.202310.467,3110.613,4210.362,7310.390,51
14.03.202310.406,1810.440,2110.127,0510.317,3
15.03.202310.383,2810.521,5310.275,4110.478,59
16.03.202310.558,2310.617,1410.353,5910.399,63
19.03.202310.327,2710.360,8910.002,6710.047,72
20.03.202310.068,2510.105,379.835,939.837,91
21.03.20239.883,9210.010,749.809,7110.001,59
22.03.20239.997,0110.154,289.932,6110.154,28
23.03.202310.176,2710.206,669.981,759.983,52
26.03.202310.011,7810.053,169.839,469.839,46
27.03.20239.823,79.835,719.390,359.390,35
28.03.20239.367,469.589,419.286,829.567,02
29.03.20239.551,379.748,349.515,649.533,36
30.03.20239.480,469.501,49.313,739.334,65
02.04.20239.321,779.321,778.917,939.172,09
03.04.20239.188,229.444,189.167,539.442,99
04.04.20239.459,899.531,119.255,659.255,65
05.04.20239.273,379.325,389.165,639.177,99
06.04.20239.184,859.247,459.148,969.164,03
09.04.20239.201,79.413,569.201,79.381,78
10.04.20239.4269.521,989.399,199.521,98
11.04.20239.541,729.721,869.520,19.607,16
12.04.20239.651,949.703,889.494,059.500,89
13.04.20239.522,19.599,489.399,969.428,08
16.04.20239.468,699.512,419.344,229.351,88
17.04.20239.368,859.454,249.280,279.284,82
18.04.20239.298,319.513,689.176,049.419,42
19.04.20239.350,629.385,669.274,869.309,15
23.04.20239.326,29.408,359.266,219.289,83
24.04.20239.328,19.351,869.134,399.159,51
25.04.20239.156,529.179,898.823,178.873,91
26.04.20238.852,378.929,238.805,488.839,72
27.04.20238.844,798.901,278.444,578.541,26
01.05.20238.552,98.620,828.368,338.395,31
02.05.20238.440,468.492,138.041,558.407,81
03.05.20238.383,588.580,718.371,058.432,62
04.05.20238.453,388.497,778.267,138.321,38
07.05.20238.383,558.881,278.315,518.881,27
08.05.20238.873,229.241,388.819,438.835,41
09.05.20238.853,589.101,378.806,178.934,38
10.05.20238.940,319.790,638.940,319.783,08
11.05.20239.958,610.126,269.658,629.707,98
14.05.20238.837,719.105,228.824,138.862,73
15.05.20238.544,178.776,718.542,228.737,67
16.05.20238.797,058.875,358.688,378.768,02
17.05.20238.787,368.850,948.494,098.504,26
21.05.20238.567,68.597,18.217,518.282,75
22.05.20238.293,888.392,828.261,398.313,93
23.05.20238.334,358.431,788.177,648.201,93
24.05.20238.225,998.343,248.205,578.321,71
25.05.20238.299,778.558,018.261,868.500,7
28.05.20238.585,698.855,568.446,818.775,29
29.05.20238.948,019.333,388.948,019.303,32
30.05.20239.313,489.320,779.049,369.049,36
31.05.20239.121,679.318,989.121,679.205,3
01.06.20239.523,769.582,089.383,589.506,82
04.06.20239.793,459.797,299.557,689.766,57
05.06.20239.759,949.865,439.647,999.781,92
06.06.20239.995,0810.252,789.931,3610.166,19
07.06.202310.136,7810.311,5210.027,4810.147,06
08.06.202310.227,810.261,4910.094,7910.242,88
11.06.202310.314,1710.354,2810.053,6510.053,65
12.06.202310.073,9910.106,019.804,59.901,9
13.06.20239.955,2710.119,169.782,569.806,01
14.06.20239.887,1810.016,269.837,1310.016,26
15.06.202310.036,2410.128,429.944,19.976,18
18.06.20239.982,479.982,479.552,139.552,13
19.06.20239.539,669.665,479.491,929.586,37
20.06.20239.634,289.726,719.392,449.432,64
21.06.20239.450,789.865,589.360,999.851,77
22.06.20239.966,4210.172,139.966,4210.101,49
25.06.202310.258,7610.46410.258,7610.454,72
26.06.202310.451,1910.521,7110.392,110.462,2
02.07.202310.653,6610.841,9310.653,6610.824,34
03.07.202310.863,7611.128,3310.807,8810.995,21
04.07.202311.030,4111.085,3810.709,4411.034,79
05.07.202311.079,8211.201,811.002,6411.002,64
06.07.202311.001,9311.140,5210.967,6711.030
09.07.202311.200,1811.241,1911.108,4511.173,13
10.07.202311.341,7511.450,8711.097,1911.415,66
11.07.202311.411,3111.616,8811.338,9711.431,43
12.07.202311.477,8811.724,9211.477,8811.605,44
13.07.202311.727,2411.815,711.597,1211.743,09
16.07.202311.836,4612.091,2911.766,4912.080,5
17.07.202312.156,5812.174,9611.640,8811.640,88
18.07.202311.677,1512.227,9711.511,3612.227,97
19.07.202312.356,2612.693,8712.196,9312.693,87
20.07.202312.687,1212.714,8412.425,7212.481,08
23.07.202312.506,8812.599,2212.264,8512.356,1
24.07.202312.413,1312.583,5912.226,3312.322,74
25.07.202312.300,0112.472,6912.220,5812.472,69
26.07.202312.599,5912.702,8612.550,712.702,86
27.07.202312.921,0413.220,8312.877,613.136,82
30.07.202313.269,5513.688,8113.233,8613.670,6
31.07.202313.692,6114.114,2813.509,2513.916,31
01.08.202313.923,2714.319,5513.805,7814.224,12
02.08.202314.621,4114.723,4814.434,0514.451,73
03.08.202314.663,3615.014,9714.608,114.942,7
06.08.202314.961,0915.055,4214.716,2114.858,34
07.08.202314.963,3815.258,3914.796,9915.170,29
08.08.202315.245,8116.070,1515.245,8116.007,38
09.08.202316.163,7516.446,4515.538,6715.688,24
10.08.202315.743,3216.124,5615.320,316.124,56
13.08.202316.247,1116.593,5115.983,2816.151,41
14.08.202316.170,4516.170,4515.640,9215.976,14
15.08.202315.877,6716.198,0815.634,1816.099,46
16.08.202316.132,4416.535,7615.964,7416.535,76
17.08.202316.573,3116.807,615.920,6416.153,14
20.08.202315.825,2916.666,0715.712,0416.581,18
21.08.202316.669,0516.857,3816.233,4116.720,73
22.08.202316.840,2617.107,6316.546,3616.548,56
23.08.202316.662,1217.492,8516.610,8816.889,38
24.08.202316.974,0217.253,1916.395,1817.149,4
27.08.202318.017,3118.389,317.796,0817.999,37
28.08.202317.985,6518.608,9117.757,4918.208,66
30.08.202318.343,8918.502,7917.954,7318.254,63
31.08.202318.325,6218.652,0918.194,4718.442,93
03.09.202318.552,2518.777,7618.273,0318.490,59
04.09.202318.492,9418.959,3418.387,9718.946,23
05.09.202319.120,6719.256,9118.739,0919.053,74
06.09.202319.122,2219.451,9718.972,3819.433,79
07.09.202319.580,4219.780,4119.40919.600,72
10.09.202319.683,3419.757,7419.108,1419.143,89
11.09.202319.217,0519.389,3118.810,3518.913,76
12.09.202318.983,8119.246,2818.429,6318.510,44
13.09.202318.444,1518.577,9417.859,9218.577,94
14.09.202318.757,7118.826,1318.397,9718.484,25
17.09.202318.423,0918.427,6817.828,7217.863,56
18.09.202317.896,7518.096,7617.715,3517.911,67
19.09.202318.032,3718.647,618.016,4518.259,21
20.09.202318.23819.182,0818.23819.165,34
21.09.202319.260,5419.579,5119.002,319.543,54
24.09.202319.628,4420.263,7919.628,4420.205,64
25.09.202320.314,720.525,4520.126,5720.139,42
26.09.202320.280,7320.765,1120.108,0920.626,49
27.09.202320.793,7621.086,7520.483,8320.535,82
28.09.202320.745,4120.906,4820.565,8220.693,08
01.10.202320.726,6121.217,0720.726,6120.994,01
02.10.202321.086,2921.230,8320.654,7620.807,19
03.10.202320.857,6620.897,4720.215,5420.268,01
04.10.202320.381,0220.848,5819.819,9720.755,86
05.10.202320.619,5720.912,5120.584,4720.611,18
08.10.202320.049,6420.381,519.775,1519.792,81
09.10.202320.109,9520.550,4520.063,9120.533,15
10.10.202321.128,1221.197,6920.285,1420.285,14
11.10.202320.548,7320.594,6919.494,7919.997,41
12.10.202319.994,7720.039,3919.571,119.691,39
15.10.202320.002,0520.059,2819.219,7219.219,72
16.10.202319.309,9919.841,1419.200,8719.841,14
17.10.202319.386,519.641,7119.012,9319.073,58
18.10.202319.292,1619.840,9919.269,2319.407,17
19.10.202319.296,0719.334,1418.432,2218.535,4
22.10.202318.933,2319.060,5418.430,9919.006,16
23.10.202319.112,1220.009,1819.073,0319.940,76
24.10.202319.995,120.171,5618.370,8518.370,85
25.10.202318.733,6619.100,6918.275,9918.998,51
26.10.202318.997,6519.262,5618.660,9519.157,98
29.10.202319.133,0819.492,8119.097,819.465,39
30.10.202319.800,6119.816,5918.690,1218.769,73
31.10.202318.629,4518.738,0117.793,6518.286,59
01.11.202318.354,4318.584,8118.197,3518.350,45
02.11.202318.401,7418.482,4118.171,3418.446,99
05.11.202318.639,1418.897,8718.639,1418.724,55
06.11.202318.707,2818.708,2218.407,9818.527,36
07.11.202318.611,818.832,1718.310,5218.316,7
08.11.202318.181,1418.423,0218.066,2818.210,49
09.11.202318.248,7318.306,4818.019,6718.109,93
12.11.202318.133,9818.149,2617.649,5417.675,32
13.11.202317.740,7817.822,5717.411,0517.764,46
14.11.202317.903,5217.962,517.628,0117.688,3
15.11.202317.715,0218.05617.715,0218.001,34
16.11.202317.998,3618.222,6217.968,9318.202,36
19.11.202318.360,7818.544,3618.343,2918.439,16
20.11.202318.534,1418.644,2118.352,9118.600,6
21.11.202318.611,6418.665,8118.451,0318.517,11
22.11.202318.501,6119.009,8418.501,6118.656,95
23.11.202318.761,5218.871,7218.53418.778,7
26.11.202319.008,2619.195,6618.839,0819.111,72
27.11.202319.107,3519.141,2518.803,1218.858,2
28.11.202318.908,5818.926,0218.506,4718.549,63
29.11.202318.536,0218.726,8218.254,2718.333,16
30.11.202318.634,2418.707,5418.438,6418.544,95
03.12.202318.607,3418.626,1618.227,0418.553,89
04.12.202318.570,2918.649,7718.456,3918.456,39
05.12.202318.451,5418.735,2918.076,5718.117,75
06.12.202318.127,3518.172,2317.701,0818.130,94
07.12.202318.186,3818.193,4917.948,2618.026,49
10.12.202318.029,7618.047,1917.531,8717.535,5
11.12.202317.543,817.787,5117.423,7317.634,9
12.12.202317.577,0817.657,2917.203,9417.203,94
13.12.202317.443,3517.962,217.336,5217.940
14.12.202317.929,2218.501,4317.919,6618.499,83
17.12.202318.488,6818.766,7618.193,2818.272,83
18.12.202318.275,0918.297,7217.904,7618.137,42
19.12.202318.168,9618.299,5317.989,818.167,65
20.12.202318.180,8818.426,9718.134,1918.336,1
21.12.202318.364,118.420,2618.085,3418.118,16
24.12.202318.063,8518.063,8517.191,5317.322,87
25.12.202317.282,8317.343,6916.944,4317.045,91
26.12.202316.916,0217.243,5116.685,6817.005,99
27.12.202316.925,2617.267,8616.925,2617.049,49
28.12.202317.083,2217.674,6117.083,2217.622,46