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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 22.405,4921
KAPANIŞ 22.387,3389

En Düşük

DÜŞÜK 17.218,83

En Yüksek

YÜKSEK 27.829,61
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202417.753,8517.867,6517.670,6317.811,41
02.01.202417.794,7917.796,0517.300,5617.300,56
03.01.202417.318,9317.576,3417.218,8317.576,34
04.01.202417.602,2217.881,3517.543,6817.881,35
07.01.202418.192,8918.802,5518.178,7118.802,55
08.01.202418.890,0118.890,0118.428,0618.568,43
09.01.202418.573,7618.939,2118.450,8118.926,5
10.01.202418.992,1919.047,8418.697,4918.775,58
11.01.202418.662,4519.133,5418.265,6118.828,42
14.01.202418.808,2618.993,0418.754,0718.946,08
15.01.202419.067,3819.251,4718.986,919.123,47
16.01.202419.006,7719.344,8818.997,7419.153,78
17.01.202419.328,1119.447,7719.033,3419.033,34
18.01.202419.089,3619.146,6718.818,1118.938,37
21.01.202418.897,3719.074,7818.792,0818.969,68
22.01.202419.132,5219.201,2818.497,2118.587,01
23.01.202418.678,3119.126,1318.624,8118.993,33
24.01.202419.083,3519.324,8119.003,2719.079,6
25.01.202419.117,119.598,8119.073,7319.598,81
28.01.202419.670,0119.792,2719.589,0919.633,51
29.01.202419.744,2819.744,2819.459,119.636,18
30.01.202419.631,0119.809,7219.445,4619.678,42
31.01.202419.669,0519.998,2219.643,3319.900,97
01.02.202419.992,1520.083,519.692,5819.743,23
04.02.202419.871,6220.062,719.750,5119.988,64
05.02.202420.015,5120.099,6319.864,2820.016,95
06.02.202420.090,1220.320,2720.087,2420.139,66
07.02.202419.904,1620.290,7719.904,1620.255,45
08.02.202420.280,2920.355,0919.941,2320.178,75
11.02.202420.334,5320.948,9820.334,5320.948,98
12.02.202421.024,3221.248,8120.779,9320.779,93
13.02.202420.793,3221.390,3220.514,0721.355,26
14.02.202421.414,0621.513,6621.270,9221.295,33
15.02.202421.324,5921.328,7820.986,5621.120,52
18.02.202421.223,421.557,320.839,5720.878,45
19.02.202420.934,8421.235,8920.793,1321.211,15
20.02.202421.266,7721.297,920.845,9821.005,09
21.02.202421.081,2421.126,8320.821,7921.017,02
22.02.202420.962,1521.173,8320.809,6420.938,21
25.02.202420.982,9721.033,5220.708,8620.864,05
26.02.202420.891,4520.891,4520.363,0120.363,01
27.02.202420.383,7320.442,120.016,7620.107,17
28.02.202420.125,9420.497,2820.125,9420.478,9
29.02.202420.569,0320.60120.138,6420.169,98
03.03.202420.292,0720.331,6919.840,5219.849,02
04.03.202419.754,4719.769,9119.453,9119.555,73
05.03.202419.490,6319.552,3319.134,0219.162,89
06.03.202419.232,7920.034,519.232,7920.034,5
07.03.202420.047,8320.463,3219.864,8620.441,93
10.03.202420.837,4720.929,7720.508,2920.538,38
11.03.202420.531,6220.738,120.250,120.336,98
12.03.202420.350,3720.384,8119.809,4319.947,58
13.03.202419.993,0620.115,5319.773,4719.897,99
14.03.202419.967,519.967,519.520,8419.617,13
17.03.202419.600,7219.716,7419.387,7119.415,13
18.03.202419.253,0819.845,9219.212,8919.845,92
19.03.202419.805,9419.845,219.596,7119.678,08
20.03.202419.781,5620.132,7919.684,2919.949,28
21.03.202419.972,9720.124,3219.753,5919.772,46
24.03.202419.772,2620.237,7719.695,6819.708,27
25.03.202419.677,5919.698,7518.998,2319.021,35
26.03.202419.078,0119.126,2518.730,518.778,6
27.03.202418.874,7919.287,6918.874,7919.177,62
28.03.202419.230,7419.402,0719.147,8719.394,94
31.03.202420.001,2220.023,219.085,6619.535,05
01.04.202419.585,3519.899,319.274,7419.392,33
02.04.202419.384,119.577,0319.148,5719.385,31
03.04.202419.458,0320.167,1719.458,0320.156,35
04.04.202420.287,4621.073,0520.287,4621.073,05
07.04.202421.157,3421.563,9621.119,3221.530,27
08.04.202421.560,8721.749,6921.454,8121.546,64
14.04.202421.410,9621.622,6821.202,6721.249,8
15.04.202421.213,6921.404,7920.753,120.842,72
16.04.202420.995,221.195,7520.773,520.850,75
17.04.202420.952,9220.994,6920.652,320.756,74
18.04.202420.578,5721.324,1820.561,0721.235,37
21.04.202421.418,6421.832,4321.397,0521.433,84
23.04.202421.575,1522.071,9121.575,1522.045,55
24.04.202422.119,7322.133,8221.707,2521.732,92
25.04.202421.919,8422.464,0321.919,8422.378,64
28.04.202422.543,2722.772,9822.394,822.772,98
29.04.202422.772,6422.954,2522.555,5622.695,99
01.05.202422.813,7823.040,4422.730,8522.999,46
02.05.202423.084,2723.322,6522.952,722.969,37
05.05.202423.033,6523.080,3122.748,8222.823,56
06.05.202422.870,5223.344,7722.604,4323.249,16
07.05.202423.290,7523.386,4723.067,4323.285,75
08.05.202423.378,223.466,0223.194,9423.413,81
09.05.202423.466,4123.676,1723.316,5623.398,21
12.05.202423.514,6923.590,8423.093,9823.122,47
13.05.202423.223,6723.435,8922.877,923.188,25
14.05.202423.188,6423.497,4423.105,323.329,08
15.05.202423.347,524.054,7723.347,524.054,77
16.05.202424.126,4625.090,5424.098,7524.976,32
19.05.202425.108,0425.475,3825.006,725.302,53
20.05.202425.314,5226.480,5325.314,5225.954,81
21.05.202426.009,0826.233,6225.643,6526.182,3
22.05.202426.234,7626.391,7925.910,9125.982,21
23.05.202425.943,2526.084,1225.787,9325.876,15
26.05.202425.936,6226.152,6125.704,7726.152,61
27.05.202426.185,3926.339,8426.013,6226.281,73
28.05.202426.201,8626.325,9925.808,1425.810,89
29.05.202425.788,8126.117,2425.536,0625.729,86
30.05.202425.702,6426.216,2825.531,4125.660,8
02.06.202425.795,9326.314,0125.267,7726.314,01
03.06.202426.351,8226.656,3626.045,5126.111,57
04.06.202426.253,5726.344,8325.456,4225.907
05.06.202426.062,1626.177,5525.777,7225.792,44
06.06.202425.858,7325.898,9724.956,6324.991,85
09.06.202424.939,1524.939,1524.390,4824.491,8
10.06.202424.424,8425.135,3824.424,8424.786,44
11.06.202424.827,8625.175,8524.823,1125.025,89
12.06.202425.278,725.857,6225.278,725.824,99
13.06.202426.268,2326.355,6925.594,225.740,32
19.06.202425.990,4926.091,0325.721,6725.998,65
20.06.202426.039,3226.137,1125.815,9526.055
23.06.202426.107,6926.406,6626.030,7126.257,55
24.06.202426.267,7326.343,725.932,7226.073,95
25.06.202426.132,4826.193,0325.743,1425.797,49
26.06.202425.888,1126.348,0425.717,1226.348,04
27.06.202426.439,9126.529,9425.906,1726.054,64
30.06.202426.241,0926.308,8124.807,3625.003,64
01.07.202425.046,0325.580,5924.637,9425.580,59
02.07.202425.709,2326.178,6725.605,6626.148,72
03.07.202426.141,5926.592,4525.936,7726.505,15
04.07.202426.449,8326.538,1726.230,5126.491,19
07.07.202426.533,7626.659,0326.366,4626.366,46
08.07.202426.409,3226.621,9526.362,5826.604,39
09.07.202426.598,6826.731,126.344,4726.445,37
10.07.202426.602,3826.948,6726.526,4926.885,51
11.07.202426.859,0527.442,8426.782,5827.348,14
15.07.202427.394,3227.747,2827.358,2127.617,82
16.07.202427.670,4927.670,4927.278,7627.652,93
17.07.202427.829,6127.829,6127.528,0327.636,84
18.07.202427.580,2527.752,4727.437,4327.543,88
21.07.202427.266,4427.317,6826.913,2826.918,11
22.07.202426.936,1526.936,1526.397,4726.494,41
23.07.202426.503,0726.503,0726.148,7826.148,78
24.07.202426.105,7126.167,725.639,9925.690,77
25.07.202425.759,8325.899,8825.524,725.582,89
28.07.202425.436,725.441,1425.006,7325.006,73
29.07.202425.070,0225.185,0924.527,824.684,4
30.07.202424.584,7924.971,8224.472,4624.892,32
31.07.202425.149,2725.476,7525.149,2725.382,86
01.08.202425.078,2125.13224.431,0524.495,89
04.08.202423.063,6823.653,9222.647,6223.033,17
05.08.202423.488,2523.669,5322.625,8222.625,82
06.08.202422.831,123.102,7322.631,5723.069,37
07.08.202423.108,123.307,823.013,3923.088,52
08.08.202423.160,0123.252,5622.429,8822.429,88
11.08.202422.548,8122.721,6722.168,4422.169,13
12.08.202422.376,6522.441,0421.764,9822.277,74
13.08.202422.416,6622.426,6421.912,9821.912,98
14.08.202421.99422.703,3221.820,8622.700,47
15.08.202422.757,1422.839,4922.220,4422.220,44
18.08.202422.294,0622.650,4522.116,4522.635,62
19.08.202422.591,0622.751,7522.378,2522.415,98
20.08.202422.403,9122.633,822.259,8822.259,88
21.08.202422.408,5522.572,8122.171,122.339,71
22.08.202422.349,0122.414,5321.696,2321.797,52
25.08.202421.940,6822.139,0221.545,521.745,72
26.08.202421.793,9222.121,1921.700,922.067,21
27.08.202422.138,1122.267,7921.991,321.991,3
28.08.202421.999,6522.280,5121.804,922.218,56
01.09.202422.261,1222.750,322.261,1222.717,08
02.09.202422.789,4422.917,2822.518,3822.538,02
03.09.202422.368,6322.557,5422.265,3522.557,54
04.09.202422.666,0722.708,5722.490,122.568,97
05.09.202422.583,0222.624,5822.203,1122.218,15
08.09.202422.229,6822.378,6721.956,4821.956,48
09.09.202422.027,5622.065,1621.590,6321.601,62
10.09.202421.551,0921.629,5721.121,2221.163,04
11.09.202421.358,5521.493,6320.865,4121.412,64
12.09.202421.455,2222.003,8621.281,4722.003,86
15.09.202421.977,4622.045,4821.73621.750,18
16.09.202421.799,2622.152,9521.762,0522.076,58
17.09.202422.110,5122.345,0722.110,5122.215,7
18.09.202422.386,8422.631,5122.365,1722.631,51
19.09.202422.643,0722.784,9522.576,8822.711,72
22.09.202422.807,2622.989,6622.610,2722.657,02
23.09.202422.714,623.316,4322.591,6523.121,98
24.09.202423.127,5423.191,9122.774,7822.873
25.09.202422.957,0923.230,9222.748,3722.794,6
26.09.202422.842,4322.842,4322.484,4322.703,22
29.09.202422.619,9522.877,5222.561,2222.802,54
30.09.202422.863,922.863,921.730,7721.974,01
01.10.202421.927,621.966,1721.146,4321.146,43
02.10.202421.174,8121.546,9220.826,6720.902,55
03.10.202421.036,8221.501,1320.772,0221.501,13
06.10.202421.551,3421.654,6621.180,8721.281,09
07.10.202421.289,6921.470,621.065,9521.216,04
08.10.202421.229,4221.387,9920.893,1321.387,99
09.10.202421.399,721.584,8321.113,7121.113,71
10.10.202421.147,4821.371,9420.782,8920.838,22
13.10.202420.839,920.872,8220.451,2220.527,82
14.10.202420.523,7220.880,320.523,7220.844,28
15.10.202420.803,2821.180,220.763,8321.133,95
16.10.202421.106,821.525,8621.091,4321.450,53
17.10.202421.451,8221.553,3520.765,9420.852,79
20.10.202420.836,5420.936,8820.290,6120.298,91
21.10.202420.388,420.864,5520.339,0320.776,04
22.10.202420.746,3220.809,8620.400,7520.465,65
23.10.202420.639,4920.986,8520.639,4920.861,21
24.10.202420.828,3621.077,2820.756,3721.055,41
27.10.202421.135,4921.148,1420.932,2921.050,37
29.10.202421.064,0421.423,4921.000,9721.384,35
30.10.202421.307,6521.402,5120.901,5321.092,45
31.10.202421.119,4521.260,3220.937,5921.118,62
03.11.202421.012,8721.070,4420.400,4620.464,95
04.11.202420.539,6320.578,7420.128,0120.313,06
05.11.202420.326,5420.880,3720.245,0120.707,84
06.11.202420.739,820.808,0820.445,7520.782,23
07.11.202420.774,4821.395,7320.715,8521.333,68
10.11.202421.349,5721.760,7521.349,5721.590,27
11.11.202421.562,0421.827,4521.480,9121.627,02
12.11.202421.625,3922.105,7921.395,4821.886,27
13.11.202421.952,9422.228,9621.904,0622.191,82
14.11.202422.275,0122.386,4822.124,1722.263,45
17.11.202422.323,1822.458,1722.073,5622.365,59
18.11.202422.448,2122.458,8821.716,7221.906,94
19.11.202421.987,9622.209,5221.610,4821.704,28
20.11.202421.797,6122.605,2521.797,6122.548,06
21.11.202422.592,5822.856,5822.348,0522.769,48
24.11.202422.909,0323.11022.754,9422.843,59
25.11.202422.864,5923.101,322.808,7523.046,57
26.11.202423.210,5223.275,3122.947,3323.013,77
27.11.202423.004,6123.116,6622.852,8822.886,48
28.11.202422.976,0723.406,7722.904,8823.320,61
01.12.202423.217,2923.471,3523.173,4423.378,78
02.12.202423.440,223.860,8523.349,5823.658,58
03.12.202423.726,8123.913,4923.665,9123.702,55
04.12.202423.753,0423.929,0723.647,3123.816,73
05.12.202424.403,8224.445,724.195,7424.273,7
08.12.202424.400,0524.841,5824.168,8324.793,55
09.12.202424.744,2124.847,0724.239,7624.263,02
10.12.202424.253,9524.496,8724.032,5924.202,11
11.12.202424.325,9324.612,2124.213,8324.286,02
12.12.202424.150,9324.538,5624.104,7924.538,56
15.12.202424.500,9324.550,2224.191,2724.191,27
16.12.202424.259,1824.309,623.944,9224.124,04
17.12.202424.180,1124.327,7824.117,0924.117,09
18.12.202424.017,5524.175,6623.762,6423.779,3
19.12.202423.844,9324.041,323.729,5823.997,18
22.12.202424.073,0424.130,2823.835,9323.962,47
23.12.202423.955,424.073,8623.709,4524.048,56
24.12.202424.447,9624.545,9624.350,6124.416,53
25.12.202424.501,0724.616,0724.218,3524.299,39
26.12.202424.347,4624.654,4824.347,4624.440,92
29.12.202424.495,1424.726,6124.366,9424.430,52
30.12.202424.412,9824.482,1424.199,9124.418,86