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 PORTFOY KOC-KAM KADIN DOSTU SIRKETLER logosu
ISKDN
IS PORTFOY KOC-KAM KADIN DOSTU SIRKETLER
15:50:20
10805.2 ₺
-53.06 (%-0.49)
Önceki Kapanış: 10858.26·
Volatilite: 0.99
Düşük₺10740.64
Yüksek₺10848.37
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.11%
Önceki aya göre (MoM)
+8.13%
Yılbaşından bugüne (YTD)
+30.31%
Önceki yıla göre (YoY)
+59.10%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

ISKDN: IS PORTFOY KOC-KAM KADIN DOSTU SIRKETLER Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.111,3383
KAPANIŞ 2.114,6783

En Düşük

DÜŞÜK 1.295,95

En Yüksek

YÜKSEK 3.894,67
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.328,681.369,221.324,291.369,22
03.01.20221.378,211.402,121.364,861.389,76
04.01.20221.389,531.418,181.383,111.417,3
05.01.20221.404,781.428,821.398,721.419,25
06.01.20221.427,851.434,731.406,951.432,73
09.01.20221.444,371.459,121.441,161.441,16
10.01.20221.454,521.456,91.422,491.443,26
11.01.20221.459,191.462,831.450,751.453,94
12.01.20221.449,71.472,351.448,581.462,75
13.01.20221.463,151.468,721.446,91.463,55
16.01.20221.475,681.481,561.470,121.471,4
17.01.20221.468,711.471,781.400,581.400,58
18.01.20221.399,061.444,581.387,71.444,27
19.01.20221.453,321.460,311.405,081.424,51
20.01.20221.420,41.428,861.405,071.421,9
23.01.20221.416,751.422,021.352,671.352,67
24.01.20221.364,371.382,961.333,641.377,92
25.01.20221.381,841.398,641.378,781.380,61
26.01.20221.359,61.410,561.354,981.410,56
27.01.20221.417,071.425,441.397,361.401,95
30.01.20221.416,771.420,331.408,841.417,58
31.01.20221.424,711.436,481.418,391.422,39
01.02.20221.432,041.434,761.410,891.417,25
02.02.20221.412,351.424,121.380,911.386,36
03.02.20221.394,731.397,291.373,91.377,22
06.02.20221.376,731.413,411.352,571.413,41
07.02.20221.414,651.430,111.405,051.422,19
08.02.20221.433,891.449,721.430,441.447,7
09.02.20221.452,151.457,291.440,391.447,68
10.02.20221.436,931.454,631.413,641.454,01
13.02.20221.434,681.434,681.397,511.417,96
14.02.20221.421,421.454,41.419,691.443,38
15.02.20221.451,741.456,161.439,911.444,42
16.02.20221.450,221.457,111.422,561.422,56
17.02.20221.432,51.438,911.419,691.438,91
20.02.20221.451,151.458,681.426,721.442,81
21.02.20221.412,531.440,041.402,531.429,72
22.02.20221.441,851.446,411.427,671.427,67
23.02.20221.319,881.354,151.295,951.312,1
24.02.20221.334,191.390,621.322,221.381,79
27.02.20221.357,571.382,061.353,41.371,98
28.02.20221.388,041.404,371.369,481.383,09
01.03.20221.386,321.403,31.378,531.394,31
02.03.20221.409,21.429,921.404,31.413,19
03.03.20221.405,371.410,511.387,961.387,96
06.03.20221.381,921.398,131.364,781.387,77
07.03.20221.378,311.403,711.378,311.388,35
08.03.20221.403,691.417,241.401,091.412,16
09.03.20221.420,031.430,491.403,231.412,85
10.03.20221.415,061.435,331.412,221.426,61
13.03.20221.435,881.458,091.435,881.455,32
14.03.20221.455,421.466,771.447,041.452,06
15.03.20221.460,951.465,11.451,721.460,1
16.03.20221.470,261.493,511.470,261.490,65
17.03.20221.495,721.500,351.487,161.494,38
20.03.20221.505,41.516,961.499,751.515,24
21.03.20221.497,571.520,721.494,171.520,72
22.03.20221.525,491.531,691.509,191.516,42
23.03.20221.517,151.526,751.507,541.511,22
24.03.20221.513,881.523,531.508,051.508,53
27.03.20221.512,681.522,131.505,741.508,76
28.03.20221.514,951.547,271.514,951.538,28
29.03.20221.542,561.555,781.542,561.554,82
30.03.20221.558,91.567,181.550,761.559,61
31.03.20221.563,241.575,51.556,821.573,06
03.04.20221.581,741.617,131.581,741.617,13
04.04.20221.621,121.639,651.612,11.626,82
05.04.20221.629,381.641,561.615,531.619,74
06.04.20221.627,121.641,341.627,121.639,22
07.04.20221.650,561.672,691.650,561.671,66
10.04.20221.679,021.717,411.677,831.717,11
11.04.20221.716,951.735,841.697,041.728,25
12.04.20221.737,91.743,941.701,381.715,11
13.04.20221.729,021.734,011.717,081.729,09
14.04.20221.731,961.747,421.726,971.744,39
17.04.20221.750,791.758,481.742,41.754,7
18.04.20221.763,321.771,911.742,11.763,9
19.04.20221.769,931.773,451.749,51.764,94
20.04.20221.767,911.789,71.767,911.785,79
21.04.20221.781,61.789,191.727,181.731,6
24.04.20221.734,41.751,971.705,361.741,64
25.04.20221.752,641.760,321.688,411.700,13
26.04.20221.705,691.720,91.685,641.719,15
27.04.20221.728,081.742,251.707,281.708,29
28.04.20221.714,121.717,771.690,91.708,1
04.05.20221.731,221.748,531.727,351.729,69
05.05.20221.721,961.734,321.710,271.727,28
08.05.20221.727,921.740,621.714,321.730,42
09.05.20221.742,191.749,921.736,541.746,3
10.05.20221.753,321.754,331.705,11.723,06
11.05.20221.703,891.703,891.660,491.681,61
12.05.20221.698,581.704,211.686,241.698,6
15.05.20221.699,131.701,21.678,141.678,14
16.05.20221.684,981.691,271.670,571.678,38
17.05.20221.676,81.6931.674,141.683,15
19.05.20221.679,711.692,381.667,11.667,37
22.05.20221.680,731.683,511.649,581.674,4
23.05.20221.682,21.686,641.667,091.668,41
24.05.20221.677,831.702,661.673,451.699,89
25.05.20221.703,711.726,711.701,581.723,03
26.05.20221.725,641.736,621.712,581.715,9
29.05.20221.733,671.788,041.733,671.779,75
30.05.20221.789,081.799,581.781,051.792,9
31.05.20221.797,941.815,231.795,971.801,05
01.06.20221.806,531.820,21.797,581.819,58
02.06.20221.826,611.832,861.811,041.815,44
05.06.20221.828,351.854,411.828,351.852,68
06.06.20221.853,611.860,741.835,821.856,44
07.06.20221.870,991.881,761.774,521.780,12
08.06.20221.784,991.806,541.759,591.806,54
09.06.20221.789,361.828,621.779,21.790,93
12.06.20221.786,451.798,351.768,251.771,04
13.06.20221.782,611.786,991.754,631.764,35
14.06.20221.767,581.781,231.756,151.779,45
15.06.20221.782,921.7881.733,011.744,75
16.06.20221.749,471.776,071.746,121.776,07
19.06.20221.787,91.793,631.760,91.781,53
20.06.20221.793,731.814,041.789,251.808,85
21.06.20221.799,511.818,031.790,931.809,97
22.06.20221.811,131.818,861.779,831.786,38
23.06.20221.794,311.803,381.768,981.791,88
26.06.20221.744,841.791,491.743,171.778,73
27.06.20221.791,621.802,971.738,411.750,77
28.06.20221.750,41.751,971.687,061.687,06
29.06.20221.686,591.706,971.665,981.690,6
30.06.20221.693,281.721,911.684,021.716
03.07.20221.726,851.737,661.686,891.686,89
04.07.20221.694,941.700,441.6561.665,2
05.07.20221.678,151.695,441.665,991.693,16
06.07.20221.698,491.711,421.693,231.708,85
07.07.20221.708,471.719,741.708,211.715,81
12.07.20221.717,061.721,31.687,921.700,96
13.07.20221.701,021.709,911.679,91.684,51
17.07.20221.707,481.735,531.707,481.735,53
18.07.20221.735,151.773,721.734,331.773,72
19.07.20221.782,891.794,251.775,391.793,09
20.07.20221.795,751.801,461.779,741.784,28
21.07.20221.794,091.804,281.771,81.784,9
24.07.20221.788,361.810,871.788,361.808,17
25.07.20221.815,571.820,381.796,871.798,24
26.07.20221.807,951.809,151.794,311.802,34
27.07.20221.817,961.8241.800,251.804,07
28.07.20221.809,531.840,471.803,611.839,92
31.07.20221.850,641.883,441.850,641.883,33
01.08.20221.887,021.903,921.875,921.881,47
02.08.20221.894,291.911,011.894,291.911,01
03.08.20221.928,051.945,011.928,051.936,74
04.08.20221.944,351.962,691.924,071.954,22
07.08.20221.965,91.986,891.964,91.981,45
08.08.20221.980,541.989,51.957,241.975,35
09.08.20221.9742.005,891.963,332.005,89
10.08.20222.015,562.039,422.011,062.029,92
11.08.20222.031,712.050,162.012,332.027,24
14.08.20222.034,452.041,012.013,842.021,91
15.08.20222.035,312.060,361.965,492.060,36
16.08.20222.068,672.106,692.062,472.105,61
17.08.20222.107,162.148,952.074,792.140,18
18.08.20222.142,982.160,382.124,542.135,58
21.08.20222.131,672.173,552.128,92.157,45
22.08.20222.163,762.210,112.163,762.204,19
23.08.20222.216,832.224,952.160,662.164,05
24.08.20222.173,772.223,82.173,052.218,48
25.08.20222.226,692.252,512.186,992.215,52
28.08.20222.212,592.232,562.187,622.225,35
30.08.20222.233,62.246,592.218,922.229,22
31.08.20222.227,422.236,522.194,072.211,1
01.09.20222.228,192.273,292.222,122.269,89
04.09.20222.293,712.368,222.291,572.361,81
05.09.20222.394,482.421,72.321,42.389,56
06.09.20222.396,942.409,762.347,462.389,99
07.09.20222.416,062.456,382.392,552.402,87
08.09.20222.418,572.473,392.410,062.458,15
11.09.20222.501,842.542,292.472,342.542,2
12.09.20222.573,932.580,982.390,12.390,1
13.09.20222.366,762.397,182.291,132.397,18
14.09.20222.398,932.426,922.335,352.342,56
15.09.20222.318,022.366,162.307,412.350,01
18.09.20222.355,862.359,72.234,982.234,98
19.09.20222.250,062.293,272.205,472.293,27
20.09.20222.285,422.302,512.255,032.264,09
21.09.20222.265,272.315,132.258,062.301,1
22.09.20222.307,432.323,722.287,92.291,14
25.09.20222.286,812.306,762.248,222.274,77
26.09.20222.281,772.312,912.273,162.279,35
27.09.20222.269,742.288,832.234,052.234,05
28.09.20222.246,452.261,272.132,972.200,51
29.09.20222.202,882.228,272.191,452.228,27
02.10.20222.243,452.371,982.243,452.371,98
03.10.20222.403,472.435,592.381,182.422,82
04.10.20222.442,822.458,292.400,442.441,93
05.10.20222.466,232.496,012.456,682.486,88
06.10.20222.492,952.515,162.482,792.500,48
09.10.20222.512,682.523,532.499,362.509,78
10.10.20222.516,172.523,862.495,682.502,9
11.10.20222.511,722.514,532.464,142.468,51
12.10.20222.476,912.511,332.472,412.496,42
13.10.20222.539,112.554,712.534,062.548,01
16.10.20222.568,312.704,452.568,282.702,68
17.10.20222.747,622.760,142.676,242.701,52
18.10.20222.707,992.756,612.703,252.737,31
19.10.20222.747,772.783,382.736,782.754,12
20.10.20222.762,852.794,432.746,132.783,46
23.10.20222.792,132.838,882.788,052.819,77
24.10.20222.823,722.844,272.788,552.820,94
25.10.20222.835,852.850,552.815,652.827,8
26.10.20222.836,052.836,882.780,812.799,03
27.10.20222.795,552.795,632.757,42.758,72
30.10.20222.771,772.836,352.758,582.834,61
31.10.20222.853,122.915,362.852,182.881,49
01.11.20222.887,482.901,212.866,232.880,19
02.11.20222.895,712.915,132.869,152.909,48
03.11.20222.934,273.004,122.934,272.992,88
06.11.20223.018,493.075,613.010,613.070,19
07.11.20223.088,83.123,123.046,913.083,69
08.11.20223.087,493.138,063.070,293.086,82
09.11.20223.088,843.184,933.088,483.166,99
10.11.20223.219,943.227,253.147,393.164,07
13.11.20223.157,823.240,043.155,613.239,84
14.11.20223.284,943.325,833.220,513.314,76
15.11.20223.347,133.409,513.316,173.329,3
16.11.20223.337,613.337,613.169,863.214,3
17.11.20223.180,423.249,623.176,123.229,62
20.11.20223.208,453.253,123.179,773.253,12
21.11.20223.248,93.399,773.248,93.399,77
22.11.20223.413,643.460,813.356,633.450,26
23.11.20223.466,853.498,783.397,763.441,83
24.11.20223.438,753.459,733.397,053.445,26
27.11.20223.468,353.514,83.433,273.485,85
28.11.20223.500,313.532,433.407,783.516,1
29.11.20223.488,63.536,193.486,813.528,52
30.11.20223.575,683.605,13.544,753.578,27
01.12.20223.585,593.585,593.493,753.527,39
04.12.20223.550,143.560,543.470,483.520,03
05.12.20223.512,443.572,313.487,573.545,53
06.12.20223.544,653.556,413.390,093.431
07.12.20223.426,993.445,013.334,523.430,24
08.12.20223.437,533.538,763.435,963.534,96
11.12.20223.566,913.678,23.566,913.655,85
12.12.20223.665,133.712,383.638,143.683,76
13.12.20223.697,923.714,523.539,683.555,66
14.12.20223.625,13.679,553.547,843.638,65
15.12.20223.655,333.686,333.616,983.655,66
18.12.20223.694,743.788,223.694,743.782,78
19.12.20223.792,853.810,613.744,793.794,97
20.12.20223.815,973.848,713.791,933.804,35
21.12.20223.826,533.856,083.776,633.809,13
22.12.20223.785,063.813,073.754,163.812,08
25.12.20223.853,233.878,113.834,33.848,69
26.12.20223.853,33.853,33.792,673.796,7
27.12.20223.800,943.802,633.681,563.742,51
28.12.20223.746,083.841,713.740,983.841,71
29.12.20223.864,343.894,673.840,353.854,8