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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7.000,1035
KAPANIŞ 6.990,0393

En Düşük

DÜŞÜK 5.315,15

En Yüksek

YÜKSEK 8.213,01
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20245.431,375.490,375.429,315.481,52
02.01.20245.480,015.480,015.332,935.332,93
03.01.20245.339,445.428,255.315,155.428,25
04.01.20245.442,895.490,75.421,965.490,7
07.01.20245.512,735.624,565.512,735.623,26
08.01.20245.651,495.665,265.5335.557,56
09.01.20245.558,775.678,695.546,265.666,38
10.01.20245.688,435.713,375.647,975.669,57
11.01.20245.640,335.798,555.579,835.732,79
14.01.20245.739,235.807,015.726,665.777,41
15.01.20245.793,045.814,855.747,75.774,82
16.01.20245.751,575.794,75.743,425.772,69
17.01.20245.830,935.836,65.759,195.759,19
18.01.20245.778,045.778,785.705,95.744,45
21.01.20245.742,135.793,855.726,15.752,7
22.01.20245.811,945.837,085.671,915.693,45
23.01.20245.717,445.833,775.691,675.798,68
24.01.20245.833,535.890,085.807,925.860,65
25.01.20245.877,065.980,725.870,395.980,72
28.01.20246.017,466.089,126.017,466.063,19
29.01.20246.091,746.096,676.042,696.062,87
30.01.20246.068,646.123,546.040,646.073,49
31.01.20246.085,816.214,696.085,816.191,55
01.02.20246.236,056.277,226.172,56.203,64
04.02.20246.240,756.285,566.222,576.284,05
05.02.20246.308,546.362,26.269,186.347,79
06.02.20246.372,996.388,346.326,316.328,11
07.02.20246.335,156.424,536.335,156.400,55
08.02.20246.430,056.460,96.382,236.460,9
11.02.20246.517,286.560,776.497,986.560,77
12.02.20246.586,776.586,776.440,596.440,59
13.02.20246.453,46.514,246.395,596.512,82
14.02.20246.541,266.648,736.541,246.623,06
15.02.20246.646,956.675,656.608,746.644,36
18.02.20246.693,066.755,626.595,766.610,9
19.02.20246.639,516.712,066.609,16.704,14
20.02.20246.738,996.738,996.629,26.672,15
21.02.20246.704,896.741,776.660,486.707,82
22.02.20246.717,476.756,666.666,436.724,53
25.02.20246.747,986.769,276.683,466.697,84
26.02.20246.706,496.706,496.597,16.602,21
27.02.20246.606,576.644,736.521,646.521,64
28.02.20246.545,456.610,46.540,266.598,14
29.02.20246.616,636.619,376.527,666.529,15
03.03.20246.560,966.568,856.394,46.394,4
04.03.20246.399,396.451,316.337,016.371,76
05.03.20246.371,626.405,446.285,516.292,58
06.03.20246.330,836.513,656.330,836.513,65
07.03.20246.535,866.603,576.490,796.595,65
10.03.20246.720,536.744,366.583,446.583,44
11.03.20246.597,396.629,586.483,786.539,24
12.03.20246.556,396.561,66.435,786.435,78
13.03.20246.456,346.476,476.387,946.411,75
14.03.20246.431,236.435,146.356,846.380,29
17.03.20246.393,786.408,686.302,86.303,67
18.03.20246.294,916.464,966.294,916.463,82
19.03.20246.465,756.537,256.452,636.492,5
20.03.20246.547,326.677,446.547,326.642,55
21.03.20246.656,526.697,266.595,866.624,39
24.03.20246.622,386.788,026.573,376.573,37
25.03.20246.571,876.583,186.383,096.417,23
26.03.20246.435,686.481,166.379,46.413
27.03.20246.454,646.614,386.454,646.614,38
28.03.20246.637,236.658,196.583,516.640,06
31.03.20246.712,976.725,426.518,916.673,64
01.04.20246.692,866.751,616.553,176.584,51
02.04.20246.543,136.559,376.485,86.506,3
03.04.20246.508,736.664,896.499,696.639,22
04.04.20246.749,236.984,366.729,336.984,36
07.04.20247.002,357.093,876.992,787.088,81
08.04.20247.125,87.160,477.088,247.143,51
14.04.20247.099,417.137,467.045,237.050,68
15.04.20247.026,127.031,86.929,386.963,67
16.04.20247.013,547.095,326.957,516.975,65
17.04.20247.010,017.036,246.961,136.998,29
18.04.20246.931,27.134,146.923,437.129,2
21.04.20247.196,917.224,177.092,437.092,43
23.04.20247.139,817.185,647.114,777.162,55
24.04.20247.187,77.237,197.121,067.158,24
25.04.20247.190,487.316,417.180,967.287,12
28.04.20247.344,667.425,977.323,447.425,97
29.04.20247.425,837.466,247.393,337.407,46
01.05.20247.441,367.504,537.441,367.494,49
02.05.20247.516,917.544,177.471,247.536,75
05.05.20247.542,87.582,457.490,627.538,65
06.05.20247.553,877.621,997.451,267.596,98
07.05.20247.615,137.630,897.527,637.534,79
08.05.20247.554,77.574,17.502,327.559,09
09.05.20247.569,247.635,557.532,227.532,22
12.05.20247.556,267.581,317.408,137.408,13
13.05.20247.439,127.533,527.382,977.469,92
14.05.20247.471,527.504,917.419,037.445,89
15.05.20247.468,577.576,317.437,797.576,31
16.05.20247.613,527.812,997.606,827.809,38
19.05.20247.820,297.914,087.801,537.887,42
20.05.20247.908,088.154,087.902,658.006,24
21.05.20248.026,958.098,547.940,488.015,04
22.05.20247.987,948.072,797.941,947.941,97
23.05.20247.939,787.965,87.857,497.869,37
26.05.20247.8847.916,387.780,947.838,23
27.05.20247.854,87.878,37.788,197.853,79
28.05.20247.863,397.879,237.700,867.712,56
29.05.20247.729,267.7697.666,427.714,25
30.05.20247.740,767.878,617.616,927.646,5
02.06.20247.674,877.759,127.587,27.755,75
03.06.20247.772,557.807,427.628,467.628,46
04.06.20247.654,197.667,137.515,757.600,74
05.06.20247.630,167.662,297.540,667.542,27
06.06.20247.574,147.581,037.419,677.438,9
09.06.20247.427,357.427,357.322,487.331,64
10.06.20247.331,17.443,277.299,987.364,07
11.06.20247.370,87.516,067.362,77.472,25
12.06.20247.564,567.649,897.564,567.622,21
13.06.20247.730,757.745,277.616,627.654,58
19.06.20247.743,77.849,187.728,887.849,18
20.06.20247.857,877.878,17.828,057.860,61
23.06.20247.871,347.885,847.778,527.855,01
24.06.20247.865,647.878,767.780,747.786,28
25.06.20247.788,517.805,347.655,157.655,15
26.06.20247.679,687.824,477.679,687.809,84
27.06.20247.852,37.902,97.775,917.807,02
30.06.20247.854,157.8737.506,437.568,58
01.07.20247.577,787.657,77.513,197.657,7
02.07.20247.694,527.842,417.694,527.836,44
03.07.20247.859,227.990,757.833,947.978,51
04.07.20248.004,618.026,537.903,77.948,35
07.07.20247.984,048.020,837.932,377.949,76
08.07.20247.967,527.974,547.893,477.911,03
09.07.20247.923,17.940,647.851,567.882,3
10.07.20247.945,098.063,217.945,098.063,21
11.07.20248.070,618.128,348.044,688.093,46
15.07.20248.124,388.188,828.124,388.153,18
16.07.20248.163,848.164,958.081,538.139,29
17.07.20248.183,568.213,018.101,778.123,6
18.07.20248.126,968.147,798.070,448.123,93
21.07.20248.139,268.180,678.093,68.131,73
22.07.20248.142,498.142,498.029,788.071,84
23.07.20248.071,018.071,017.977,047.977,04
24.07.20247.970,457.982,667.873,017.897,95
25.07.20247.930,067.952,497.881,327.913,38
28.07.20247.864,427.887,377.788,927.788,92
29.07.20247.803,67.842,747.727,277.739,34
30.07.20247.714,517.741,87.647,437.686,11
31.07.20247.772,767.868,537.772,767.827,4
01.08.20247.731,697.748,487.563,87.603,06
04.08.20247.095,257.342,677.059,367.187,68
05.08.20247.381,267.405,97.170,337.170,33
06.08.20247.228,127.318,687.181,967.284,99
07.08.20247.278,587.373,87.274,087.351,11
08.08.20247.395,277.407,567.192,27.192,2
11.08.20247.238,197.289,797.112,167.128,43
12.08.20247.141,27.194,427.044,387.194,42
13.08.20247.235,927.244,337.134,377.134,37
14.08.20247.165,417.252,747.082,817.251,66
15.08.20247.295,927.304,297.154,47.154,4
18.08.20247.182,467.310,477.132,127.309,63
19.08.20247.295,897.343,897.232,427.250,46
20.08.20247.238,877.321,87.195,127.200,54
21.08.20247.249,657.285,867.156,397.188,91
22.08.20247.193,467.195,356.998,277.016,87
25.08.20247.069,967.074,66.939,66.947,61
26.08.20246.946,617.075,866.916,187.075,86
27.08.20247.083,717.136,097.068,187.089,69
28.08.20247.092,887.183,587.055,657.157,08
01.09.20247.189,357.351,847.189,357.348,29
02.09.20247.365,827.384,337.261,547.285,57
03.09.20247.218,67.264,517.187,57.263,98
04.09.20247.297,57.299,547.211,67.238,22
05.09.20247.236,917.252,377.105,277.106,74
08.09.20247.122,757.149,467.051,887.051,88
09.09.20247.076,477.103,846.960,816.985,38
10.09.20246.975,516.997,356.829,296.829,8
11.09.20246.912,356.930,326.732,176.911,6
12.09.20246.924,087.026,496.851,637.026,49
15.09.20247.029,17.048,736.936,876.942,57
16.09.20246.967,27.067,526.966,787.050,25
17.09.20247.048,587.098,557.038,587.056,43
18.09.20247.126,957.212,147.117,667.212,14
19.09.20247.220,347.237,587.175,117.184,98
22.09.20247.227,367.244,467.149,937.165,57
23.09.20247.184,237.328,367.159,027.278,72
24.09.20247.285,057.306,667.183,257.184,63
25.09.20247.226,047.306,077.152,257.170,64
26.09.20247.160,627.175,417.102,547.167,74
29.09.20247.145,387.148,657.071,047.087,58
30.09.20247.091,667.091,666.778,956.855,99
01.10.20246.833,756.842,226.605,216.605,21
02.10.20246.614,316.709,846.493,666.512,14
03.10.20246.550,176.667,866.475,26.667,86
06.10.20246.700,436.735,816.611,416.631,48
07.10.20246.631,16.702,16.580,086.627,96
08.10.20246.626,446.698,726.531,046.698,72
09.10.20246.707,136.737,886.592,16.592,1
10.10.20246.610,26.670,816.497,016.524,55
13.10.20246.531,116.531,116.369,036.382,79
14.10.20246.3916.521,566.375,986.511,73
15.10.20246.499,86.584,66.456,756.582,85
16.10.20246.579,046.661,526.567,416.623,89
17.10.20246.637,616.665,76.4646.472,21
20.10.20246.475,146.486,26.365,166.375,94
21.10.20246.391,856.552,176.389,336.501,22
22.10.20246.513,276.522,726.378,926.412,4
23.10.20246.457,686.539,296.457,686.507,58
24.10.20246.487,56.545,366.451,446.535,87
27.10.20246.553,476.566,056.533,416.553,52
29.10.20246.561,596.621,546.537,026.589,6
30.10.20246.588,676.620,416.483,316.501,26
31.10.20246.518,656.583,956.490,376.514,73
03.11.20246.5006.5006.315,286.349,98
04.11.20246.386,386.395,656.285,366.320,64
05.11.20246.341,956.509,166.297,376.471,86
06.11.20246.481,336.546,16.440,36.546,1
07.11.20246.542,336.728,236.533,26.724,12
10.11.20246.743,076.825,216.727,536.789,87
11.11.20246.777,386.811,666.747,786.775,78
12.11.20246.754,656.914,646.697,26.834,51
13.11.20246.868,696.935,266.859,846.922,81
14.11.20246.941,086.987,596.901,916.911,63
17.11.20246.933,126.949,076.854,246.917,94
18.11.20246.943,876.953,086.745,926.791,71
19.11.20246.819,346.846,926.643,566.645,97
20.11.20246.678,666.895,696.666,396.889,7
21.11.20246.894,787.012,966.856,837.012,96
24.11.20247.063,647.140,797.035,727.097,63
25.11.20247.096,937.122,267.036,747.080,5
26.11.20247.149,267.159,217.065,847.079,45
27.11.20247.080,397.102,717.035,477.077,53
28.11.20247.086,457.149,737.035,867.090,13
01.12.20247.057,777.115,987.028,927.104,47
02.12.20247.127,757.243,817.090,457.198,08
03.12.20247.218,467.278,327.216,227.237,64
04.12.20247.255,557.299,577.221,427.280,06
05.12.20247.375,067.400,017.341,817.395,39
08.12.20247.463,797.515,37.441,387.511,99
09.12.20247.515,837.527,87.382,057.397
10.12.20247.415,017.433,827.319,047.353,44
11.12.20247.387,567.415,77.330,017.350,88
12.12.20247.327,147.408,547.282,667.408,54
15.12.20247.424,987.434,527.328,047.328,04
16.12.20247.337,347.366,877.266,377.335,52
17.12.20247.336,657.370,17.272,877.272,87
18.12.20247.228,177.253,777.152,327.159
19.12.20247.180,557.199,177.116,637.135,14
22.12.20247.159,777.175,397.052,737.070,68
23.12.20247.077,267.116,977.028,47.109,77
24.12.20247.228,947.282,687.214,897.273,67
25.12.20247.305,567.368,727.254,247.293,35
26.12.20247.304,177.368,237.298,817.351,14
29.12.20247.362,327.371,137.257,227.257,22
30.12.20247.233,587.280,817.180,237.210,93