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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 22.910,4303
KAPANIŞ 22.877,2186

En Düşük

DÜŞÜK 18.824,14

En Yüksek

YÜKSEK 26.846,14
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202524.499,924.680,8824.32624.680,88
02.01.202524.745,4124.840,2224.501,9424.649,87
05.01.202524.703,8824.898,1424.574,1824.634,96
06.01.202524.616,224.674,7324.390,224.410,13
07.01.202524.392,2424.436,824.036,5724.058,32
08.01.202524.135,9224.578,9124.131,7824.527,6
09.01.202524.564,9824.811,3924.317,2624.447,1
12.01.202524.404,0524.534,424.025,9824.134,81
13.01.202524.232,224.372,1423.926,1524.063,66
14.01.202524.094,2624.213,1923.912,4924.122,54
15.01.202524.347,7824.495,0324.209,9924.404,39
16.01.202524.432,3324.855,424.388,6824.837,59
19.01.202524.946,8125.089,2724.775,9124.965,86
20.01.202524.945,3425.109,5524.832,7124.916,33
21.01.202524.931,325.189,0924.880,2825.128,13
22.01.202525.193,4525.228,9124.915,7924.950,99
23.01.202524.973,1625.093,724.811,2225.033,22
26.01.202524.912,8324.912,8324.535,924.675,01
27.01.202524.732,525.132,2224.639,6125.070,77
28.01.202525.069,925.120,8724.744,5324.744,53
29.01.202524.77124.803,2324.623,3224.680,14
30.01.202524.777,1124.777,1124.279,5824.308,23
02.02.202524.111,1524.111,1523.603,1123.730,32
03.02.202523.785,4624.213,8523.785,4624.064,31
04.02.202524.070,7124.074,6223.279,8723.534,51
05.02.202523.678,2823.723,8523.529,4823.639,76
06.02.202523.637,3423.797,0323.450,2223.717,68
09.02.202523.791,3423.888,5223.646,2623.682,44
10.02.202523.680,6723.786,6223.632,623.720,15
11.02.202523.744,6423.850,3923.271,6823.271,68
12.02.202523.472,623.764,5923.446,823.690,08
13.02.202523.726,7823.929,3423.668,5423.779,22
16.02.202523.817,6523.925,6223.690,7723.766,03
17.02.202523.740,7323.872,1923.557,5523.823,66
18.02.202523.793,8523.957,9723.557,2523.632,19
19.02.202523.648,9224.043,4223.648,9223.979,74
20.02.202523.956,223.999,223.254,723.561,34
23.02.202523.749,623.789,6423.187,6823.225,72
24.02.202523.271,0323.337,0923.066,7823.181,85
25.02.202523.303,4723.762,0723.107,2723.713,3
26.02.202523.689,4424.103,2323.684,9524.008,35
27.02.202523.800,5723.939,6323.60423.614,3
02.03.202523.803,2224.500,9423.803,2224.148,81
03.03.202524.286,7824.414,6324.155,1624.251,5
04.03.202524.464,5224.790,2124.464,5224.749,13
05.03.202524.920,2425.32924.784,8225.329
06.03.202525.339,8625.591,7925.258,7425.505,42
09.03.202525.556,4425.653,925.354,4425.436,53
10.03.202525.457,6225.528,9225.100,6325.275,14
11.03.202525.389,625.809,5625.382,1325.716,42
12.03.202525.798,926.157,7525.798,925.995,67
13.03.202526.098,826.406,3426.037,7426.406,34
16.03.202526.491,7126.668,8726.404,8726.542,2
17.03.202526.634,7426.846,1426.489,0326.538,31
18.03.202524.676,8625.363,0823.970,6424.047,4
19.03.202523.961,5524.615,1222.890,4123.531,33
20.03.202523.352,4923.352,4921.256,8321.435,17
23.03.202521.506,6622.174,6320.886,9321.914,4
24.03.202522.268,0623.402,2622.257,7323.276,08
25.03.202523.006,2423.111,922.450,5222.825,88
26.03.202523.172,223.260,4422.511,8622.557,17
27.03.202521.952,8321.952,8321.368,4921.862,61
01.04.202521.747,1221.869,2221.547,5821.573,77
02.04.202521.617,3821.915,1921.583,9321.583,93
03.04.202521.617,2921.667,6221.167,6921.308,65
06.04.202520.650,3121.271,7620.409,9821.105,03
07.04.202521.387,9321.486,3721.082,9621.327
08.04.202521.126,5721.252,5520.726,920.865,42
09.04.202521.598,1121.598,1120.908,3220.918,22
10.04.202520.900,3320.900,4620.512,0820.879,46
13.04.202521.008,521.063,4520.761,3120.761,31
14.04.202520.776,2320.902,3420.425,8820.440,46
15.04.202520.385,6220.392,0520.066,0520.145,88
16.04.202520.129,0420.568,1320.129,0420.448,74
17.04.202520.496,8320.533,8520.091,1420.099,97
20.04.202520.135,3720.483,3819.875,3520.126,85
21.04.202520.200,0320.225,9519.928,6519.928,65
23.04.202519.928,720.382,4919.896,2220.353,09
24.04.202520.40920.438,8820.224,0420.236,36
27.04.202520.216,0720.218,1519.850,8519.891,96
28.04.202519.879,0319.948,8119.629,1719.663,4
29.04.202519.695,2719.792,5919.454,0619.496,06
01.05.202519.604,9119.683,7719.482,5419.556,36
04.05.202519.627,819.684,7319.340,619.340,6
05.05.202519.351,1219.646,8219.350,719.413,61
06.05.202519.488,6719.546,1619.222,7819.287,43
07.05.202519.396,2719.644,0719.362,2719.616,35
08.05.202519.665,5819.884,3319.457,5419.796,51
11.05.202520.329,120.911,5920.207,4220.859,99
12.05.202520.895,9720.895,9720.581,1920.640,18
13.05.202520.645,9320.894,3920.566,1620.702,41
14.05.202520.716,0320.806,2720.249,4620.299,28
15.05.202520.322,4320.752,6520.273,7620.738,03
19.05.202520.760,520.852,9920.528,8620.530,57
20.05.202520.487,1520.554,5120.289,7620.314,6
21.05.202520.388,7120.45420.096,4620.367,79
22.05.202520.330,920.366,8119.992,9820.098,51
25.05.202520.162,5220.178,1719.960,5420.080,91
26.05.202520.093,4620.156,3419.787,5519.796,87
27.05.202519.798,1419.847,2819.573,5619.703,43
28.05.202519.845,6719.932,2519.768,1719.830,34
29.05.202519.728,5419.759,9219.300,0619.333,38
01.06.202519.300,6419.383,7419.178,9219.218,67
02.06.202519.373,0719.840,4319.373,0719.750,62
03.06.202519.732,9319.953,7619.728,6619.942,57
04.06.202519.889,5819.909,4119.803,4919.867,26
09.06.202520.011,1720.503,1120.011,1720.471,25
10.06.202520.437,3820.561,5520.369,320.447,58
11.06.202520.297,0820.297,0819.815,1319.871,92
12.06.202518.920,8119.540,6118.824,1419.540,61
15.06.202519.566,3820.036,1219.337,6519.926,31
16.06.202519.912,619.961,2519.657,8319.697,73
17.06.202519.630,8719.705,1619.406,2419.567,43
18.06.202519.609,6619.730,1719.241,3619.307,4
19.06.202519.463,9119.647,7719.454,4719.633,76
22.06.202519.450,5919.698,1119.373,4619.466,12
23.06.202520.071,5720.214,119.880,0220.140,56
24.06.202520.155,9520.411,6720.094,9220.353,24
25.06.202520.364,1320.577,220.364,1320.403,74
26.06.202520.393,0920.683,1420.084,3820.598,16
29.06.202520.714,5621.946,820.714,5621.946,8
30.06.202522.038,8322.448,3621.878,7822.334,44
01.07.202522.367,8422.883,9322.337,1522.544,3
02.07.202522.818,9823.022,5122.347,9622.565,7
03.07.202522.622,8122.777,0722.434,5822.690,47
06.07.202522.363,8222.408,0922.076,5322.084,7
07.07.202522.211,2722.320,6221.791,8721.941,39
08.07.202521.965,6222.467,6821.916,4822.409,5
09.07.202522.662,7223.004,6322.662,7222.887,75
10.07.202523.081,0823.187,8122.710,1123.008,06
13.07.202523.038,6923.038,6922.591,8322.609,87
15.07.202522.521,3322.913,2722.172,7922.449,08
16.07.202522.641,6623.189,3322.641,6623.178,69
17.07.202523.237,8223.368,0823.104,823.326,72
20.07.202523.579,9623.894,3823.579,9623.812
21.07.202523.848,3323.996,1123.530,623.626,34
22.07.202523.665,2923.70523.394,2723.493,54
23.07.202523.576,1824.066,2623.546,323.787
24.07.202523.858,2823.931,5623.632,0123.707,79
27.07.202523.755,7823.774,2523.333,9223.333,92
28.07.202523.334,1323.439,4323.172,4323.216,37
29.07.202523.305,4423.811,6923.234,7323.764,14
30.07.202523.842,5124.090,6723.824,7823.920,79
31.07.202523.922,924.164,2623.859,1324.164,26
03.08.202524.230,8324.510,2324.191,9124.245,99
04.08.202524.283,0524.357,7224.229,5724.294,26
05.08.202524.333,8224.389,9224.142,6724.281,18
06.08.202524.364,1624.478,3124.242,7424.258,58
07.08.202524.217,4924.384,5724.146,2124.149,96
10.08.202524.263,4924.375,9924.177,2224.218,33
11.08.202524.287,6424.303,5623.959,123.959,1
12.08.202524.044,8524.204,1323.940,8223.940,82
13.08.202523.959,9424.145,5523.841,223.849,57
14.08.202523.846,3224.064,4423.733,3223.962,1
17.08.202524.167,4824.565,0524.161,1424.442,65
18.08.202524.471,5524.535,0224.171,2724.223,61
19.08.202524.227,1124.652,4624.135,6824.558,36
20.08.202524.747,0825.141,0624.747,0825.096,09
21.08.202525.217,7825.279,1525.035,3725.232,14
24.08.202525.475,0625.515,3525.239,3225.388,9
25.08.202525.372,8825.589,0925.166,4325.235,94
26.08.202525.369,0525.466,7124.985,8925.091,52
27.08.202525.117,7325.304,3924.963,2325.148,08
28.08.202525.183,0825.204,2724.939,7225.070,89
31.08.202525.107,0225.247,124.884,5925.042,29
01.09.202525.122,6625.297,8123.220,1923.907,76
02.09.202523.968,9923.968,9923.023,1523.250,67
03.09.202523.298,323.801,823.276,5323.682,89
04.09.202523.798,3924.054,2723.413,9523.413,95
07.09.202522.992,0823.183,8922.744,7122.866,04
08.09.202522.900,5323.166,2122.748,8722.974,15
09.09.202523.109,823.283,722.923,5923.264,05
10.09.202523.259,9423.949,7222.976,8422.976,84
11.09.202522.999,923.139,5422.641,0223.032,27
14.09.202523.010,0624.506,8122.749,7224.500,99
15.09.202524.574,5824.631,524.269,6924.594,84
16.09.202524.619,6924.670,5124.478,5524.568,47
17.09.202524.650,7924.835,0224.171,8524.199,4
18.09.202524.252,9724.736,2924.205,6724.593,61
21.09.202525.070,3725.254,8324.970,2825.002,13
22.09.202524.667,0724.798,4624.526,8524.715,96
23.09.202524.751,5924.751,5924.026,224.376,22
24.09.202524.525,3624.611,1724.202,9624.376,81
25.09.202524.365,0424.379,9723.792,3923.802,04
28.09.202523.632,4923.845,4823.544,7723.607,25
29.09.202523.648,7423.830,4223.445,3623.552,09
30.09.202523.576,3224.106,8723.364,5823.966,5
01.10.202524.016,5124.030,4823.217,0623.229,76
02.10.202523.351,0423.351,0422.676,2222.720,11
05.10.202522.799,1822.799,1822.307,722.347,86
06.10.202522.319,622.683,1222.303,1222.603,81
07.10.202522.597,522.878,1522.270,0222.283,73
08.10.202522.463,3422.591,0821.949,6722.011,89
09.10.202522.049,8622.327,5722.044,922.308,66
12.10.202522.085,4922.170,0721.860,9721.931,56
13.10.202521.969,3122.046,521.351,1621.368,7
14.10.202521.520,7621.770,2821.367,9621.694,66
15.10.202521.516,3421.683,721.214,2821.271,73
16.10.202521.216,1321.236,4220.639,6420.962,12
19.10.202521.018,6421.550,5920.771,1421.469,32
20.10.202521.391,7922.029,8721.361,1421.875,88
21.10.202522.010,5722.262,4821.980,5522.089,96
22.10.202522.103,6322.305,6522.024,4822.223,72
23.10.202522.518,8523.749,5422.402,3223.535,79
26.10.202523.473,7723.473,7722.974,3422.999,31
27.10.202523.011,0723.070,2922.877,2422.881,17
29.10.202522.946,4623.064,3722.919,0322.989,73
30.10.202522.948,9623.351,1622.845,9223.261,05
02.11.202523.360,5523.832,2323.360,5523.598,83
03.11.202523.607,123.874,9623.466,0323.527,08
04.11.202523.529,3423.816,6323.337,9523.707,96
05.11.202523.806,7823.953,7723.645,2923.889,2
06.11.202523.811,1823.811,1823.005,123.147,24
09.11.202523.339,8223.417,2722.737,2422.741,6
10.11.202522.731,6922.903,7521.794,5522.247,12
11.11.202522.394,2622.499,8722.158,7622.295,86
12.11.202522.395,4222.480,3822.243,1422.323,52
13.11.202522.242,0522.423,9322.051,5922.302,38
16.11.202522.423,8522.583,1622.221,7522.412,38
17.11.202522.377,122.615,1922.276,1522.362,45
18.11.202522.463,6222.878,722.427,2422.681,56
19.11.202522.792,0322.966,0922.602,8322.738,79
20.11.202522.603,8822.654,7422.408,7822.649,6
23.11.202522.549,5922.825,522.492,2422.756,57
24.11.202522.802,723.019,7422.651,5822.868,16
25.11.202522.883,2422.998,5522.791,9922.905,18
26.11.202523.021,8423.261,1423.002,0223.026,62
27.11.202523.011,8823.232,5222.951,5623.189,39
30.11.202523.193,6323.706,9623.085,6923.661,51
01.12.202523.700,7623.837,9123.513,123.546,95
02.12.202523.606,4623.901,8123.583,4823.611,06
03.12.202523.648,6923.730,6223.225,0523.260,44
04.12.202523.239,0523.710,8523.215,2823.709,85
07.12.202523.880,124.684,3123.880,124.520,78
08.12.202524.713,724.825,7124.500,324.677,94
09.12.202524.713,8424.728,2124.279,2324.279,23
10.12.202524.335,724.386,5323.921,2524.028,99
11.12.202524.131,5824.342,6424.131,3924.276,48
14.12.202524.302,0624.473,724.218,9924.410,14
15.12.202524.460,5524.460,5523.988,7424.178,29
16.12.202524.166,524.324,6124.010,124.271,21
17.12.202524.309,2724.41724.191,1824.242,57
18.12.202524.256,3624.261,3724.057,4524.209,43
21.12.202524.241,1124.338,0324.013,7824.165,1
22.12.202524.108,1524.230,0823.839,5123.926,85
23.12.202523.956,4424.066,1423.854,9523.961,5
24.12.202524.069,4324.246,9424.059,5324.084,2
25.12.202524.082,8824.082,8823.702,4623.742,26
28.12.202523.766,9323.836,9123.466,7723.535,71
29.12.202523.530,7423.559,6423.110,9123.356,57
30.12.202523.410,6123.701,9423.410,6123.581,41