ISKUR
TÜRKİYE İŞ BANKASI A.Ş.
12:55:20
2950000 ₺
+35000.00 (%+1.20)
Önceki Kapanış: 2915000
Düşük₺2950000
Yüksek₺2950000
Piyasa Verileri
Spot Piyasa
A:—
S:3206000
Önceki haftaya göre (WoW)
+1.20%
Önceki aya göre (MoM)
+21.31%
Yılbaşından bugüne (YTD)
-18.06%
Önceki yıla göre (YoY)
-26.25%
ISKUR: TÜRKİYE İŞ BANKASI A.Ş. Arşiv
2005 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8.118,6787
KAPANIŞ 8.189,8246
En Düşük
DÜŞÜK 2.949,4026
En Yüksek
YÜKSEK 14.448,0941
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2005 | 3.477,7673 | 3.477,7673 | 3.477,7673 | 3.477,7673 |
| 09.01.2005 | 3.477,7673 | 3.477,7673 | 3.477,7673 | 3.477,7673 |
| 10.01.2005 | 3.477,7673 | 3.477,7673 | 3.477,7673 | 3.477,7673 |
| 12.01.2005 | 3.477,7673 | 3.477,7673 | 3.477,7673 | 3.477,7673 |
| 31.01.2005 | 4.173,3167 | 4.173,3167 | 4.173,3167 | 4.173,3167 |
| 01.02.2005 | 4.372,0466 | 4.372,0466 | 4.372,0466 | 4.372,0466 |
| 02.02.2005 | 3.934,8408 | 3.934,8408 | 3.934,8408 | 3.934,8408 |
| 06.02.2005 | 4.213,0626 | 4.213,0626 | 4.213,0626 | 4.213,0626 |
| 07.02.2005 | 3.924,9018 | 3.924,9018 | 3.924,9018 | 3.924,9018 |
| 08.02.2005 | 3.924,9018 | 3.924,9018 | 3.924,9018 | 3.924,9018 |
| 14.02.2005 | 4.123,6318 | 4.123,6318 | 4.123,6318 | 4.123,6318 |
| 16.02.2005 | 3.974,5869 | 3.974,5869 | 3.974,5869 | 3.974,5869 |
| 23.02.2005 | 4.173,3167 | 4.173,3167 | 4.173,3167 | 4.173,3167 |
| 27.02.2005 | 3.979,5614 | 3.979,5614 | 3.974,5869 | 3.974,5869 |
| 01.03.2005 | 4.073,9569 | 4.073,9569 | 4.073,9569 | 4.073,9569 |
| 02.03.2005 | 3.338,6514 | 3.974,5869 | 3.338,6514 | 3.974,5869 |
| 27.03.2005 | 4.034,2109 | 4.034,2109 | 4.034,2109 | 4.034,2109 |
| 28.03.2005 | 4.173,3167 | 4.173,3167 | 4.173,3167 | 4.173,3167 |
| 29.03.2005 | 3.974,5869 | 3.974,5869 | 3.974,5869 | 3.974,5869 |
| 03.04.2005 | 3.881,0506 | 3.881,0506 | 3.881,0506 | 3.881,0506 |
| 05.04.2005 | 3.686,7558 | 3.980,7 | 3.686,7558 | 3.980,7 |
| 06.04.2005 | 3.457,5795 | 3.945,8188 | 3.457,5795 | 3.886,0351 |
| 13.04.2005 | 3.985,6745 | 3.985,6745 | 3.985,6745 | 3.985,6745 |
| 17.04.2005 | 3.945,8188 | 3.945,8188 | 3.945,8188 | 3.945,8188 |
| 18.04.2005 | 3.935,8598 | 3.935,8598 | 3.935,8598 | 3.935,8598 |
| 28.04.2005 | 3.925,8906 | 3.925,8906 | 2.949,4026 | 3.915,9319 |
| 02.05.2005 | 3.935,8598 | 4.384,2431 | 3.935,8598 | 4.384,2431 |
| 05.05.2005 | 4.374,2841 | 4.374,2841 | 4.374,2841 | 4.374,2841 |
| 09.05.2005 | 4.369,2996 | 4.369,2996 | 4.369,2996 | 4.369,2996 |
| 15.05.2005 | 4.105,2521 | 4.369,2996 | 4.105,2521 | 4.369,2996 |
| 16.05.2005 | 5.300,9475 | 5.330,8443 | 4.239,7631 | 5.330,8443 |
| 17.05.2005 | 5.380,6691 | 5.380,6691 | 5.281,0196 | 5.281,0196 |
| 22.05.2005 | 5.281,0196 | 5.281,0196 | 5.276,045 | 5.276,045 |
| 23.05.2005 | 5.281,0196 | 5.281,0196 | 5.181,3799 | 5.181,3799 |
| 24.05.2005 | 5.231,2048 | 5.231,2048 | 4.982,1007 | 4.982,1007 |
| 25.05.2005 | 5.181,3799 | 5.256,1171 | 5.176,3954 | 5.181,3799 |
| 26.05.2005 | 5.081,7403 | 5.276,045 | 5.081,7403 | 5.276,045 |
| 29.05.2005 | 4.982,1007 | 5.325,8599 | 4.982,1007 | 5.231,2048 |
| 30.05.2005 | 5.101,6683 | 5.131,565 | 5.041,8846 | 5.131,565 |
| 31.05.2005 | 5.131,565 | 5.131,565 | 4.987,0752 | 5.126,5806 |
| 02.06.2005 | 4.982,1007 | 5.176,3954 | 4.982,1007 | 5.176,3954 |
| 06.06.2005 | 5.176,3954 | 5.380,6691 | 5.176,3954 | 5.380,6691 |
| 07.06.2005 | 5.156,4676 | 5.380,6691 | 5.156,4676 | 5.380,6691 |
| 09.06.2005 | 5.380,6691 | 5.380,6691 | 5.380,6691 | 5.380,6691 |
| 12.06.2005 | 5.829,0524 | 5.973,5323 | 5.829,0524 | 5.973,5323 |
| 16.06.2005 | 5.978,5168 | 5.978,5168 | 5.973,5323 | 5.973,5323 |
| 20.06.2005 | 6.227,6209 | 6.227,6209 | 6.227,6209 | 6.227,6209 |
| 21.06.2005 | 6.476,7249 | 6.974,933 | 6.476,7249 | 6.974,933 |
| 22.06.2005 | 7.124,3974 | 7.971,3592 | 7.074,5828 | 7.971,3592 |
| 23.06.2005 | 8.170,6384 | 8.359,9587 | 8.170,6384 | 8.359,9587 |
| 26.06.2005 | 8.574,1914 | 8.917,9504 | 8.569,2069 | 8.917,9504 |
| 27.06.2005 | 8.624,0062 | 8.967,7752 | 8.589,1348 | 8.967,7752 |
| 28.06.2005 | 9.959,2169 | 10.945,6742 | 9.465,9833 | 10.656,6943 |
| 29.06.2005 | 13.322,1415 | 13.322,1415 | 10.661,6888 | 13.322,1415 |
| 03.07.2005 | 13.949,8461 | 13.949,8461 | 13.152,7291 | 13.949,8461 |
| 04.07.2005 | 13.053,1395 | 13.750,5668 | 13.053,1395 | 13.750,5668 |
| 06.07.2005 | 13.750,5668 | 14.149,1252 | 11.957,0537 | 13.750,5668 |
| 10.07.2005 | 13.252,4186 | 14.198,9702 | 13.252,4186 | 14.198,9702 |
| 11.07.2005 | 14.248,8149 | 14.248,8149 | 14.248,8149 | 14.248,8149 |
| 12.07.2005 | 12.953,4498 | 14.448,0941 | 12.953,4498 | 14.448,0941 |
| 13.07.2005 | 14.448,0941 | 14.448,0941 | 14.448,0941 | 14.448,0941 |
| 14.07.2005 | 14.448,0941 | 14.448,0941 | 14.448,0941 | 14.448,0941 |
| 17.07.2005 | 13.451,6979 | 13.456,6923 | 13.451,6979 | 13.456,6923 |
| 18.07.2005 | 13.446,7034 | 13.446,7034 | 13.446,7034 | 13.446,7034 |
| 20.07.2005 | 13.441,7089 | 13.441,7089 | 13.252,4186 | 13.441,7089 |
| 21.07.2005 | 13.551,2877 | 13.551,2877 | 12.559,886 | 12.624,6141 |
| 25.07.2005 | 11.458,8056 | 11.458,8056 | 10.561,9992 | 10.561,9992 |
| 26.07.2005 | 10.860,968 | 11.055,2528 | 8.972,7597 | 10.761,3784 |
| 27.07.2005 | 10.063,8511 | 10.457,4149 | 10.063,8511 | 10.457,4149 |
| 28.07.2005 | 10.960,6575 | 12.455,2018 | 10.009,0119 | 12.206,1778 |
| 31.07.2005 | 12.206,1778 | 12.206,1778 | 9.964,1914 | 10.955,663 |
| 01.08.2005 | 10.163,4407 | 11.354,2216 | 10.163,4407 | 11.354,2216 |
| 02.08.2005 | 10.462,4095 | 10.561,9992 | 10.218,28 | 10.561,9992 |
| 03.08.2005 | 10.118,6903 | 10.362,7199 | 9.979,1449 | 9.984,1194 |
| 04.08.2005 | 10.063,8511 | 10.113,6958 | 10.063,8511 | 10.063,8511 |
| 07.08.2005 | 10.183,4185 | 10.183,4185 | 10.019,0008 | 10.038,8788 |
| 08.08.2005 | 10.163,4407 | 10.163,4407 | 10.163,4407 | 10.163,4407 |
| 09.08.2005 | 10.198,402 | 10.198,402 | 10.198,402 | 10.198,402 |
| 15.08.2005 | 10.163,4407 | 10.163,4407 | 9.914,3767 | 9.914,3767 |
| 18.08.2005 | 9.914,3767 | 9.914,3767 | 9.914,3767 | 9.914,3767 |
| 23.08.2005 | 9.660,2881 | 9.660,2881 | 9.660,2881 | 9.660,2881 |
| 24.08.2005 | 8.868,1358 | 9.460,9989 | 8.868,1358 | 9.460,9989 |
| 25.08.2005 | 9.665,2726 | 9.665,2726 | 8.967,7752 | 8.967,7752 |
| 28.08.2005 | 11.503,6561 | 11.503,6561 | 8.967,7752 | 8.967,7752 |
| 30.08.2005 | 9.864,5519 | 10.831,101 | 9.017,6001 | 10.831,101 |
| 31.08.2005 | 9.316,519 | 12.395,468 | 9.316,519 | 10.955,663 |
| 04.09.2005 | 9.525,7671 | 9.525,7671 | 9.525,7671 | 9.525,7671 |
| 05.09.2005 | 9.964,1914 | 9.964,1914 | 9.964,1914 | 9.964,1914 |
| 06.09.2005 | 9.964,1914 | 9.964,1914 | 9.964,1914 | 9.964,1914 |
| 07.09.2005 | 10.263,1303 | 10.312,9751 | 10.263,1303 | 10.263,1303 |
| 08.09.2005 | 9.974,1604 | 10.427,548 | 9.974,1604 | 10.427,548 |
| 13.09.2005 | 10.263,1303 | 10.263,1303 | 9.969,1759 | 10.123,5848 |
| 14.09.2005 | 9.774,8711 | 9.974,1604 | 9.465,9833 | 9.465,9833 |
| 15.09.2005 | 9.964,1914 | 9.964,1914 | 9.964,1914 | 9.964,1914 |
| 21.09.2005 | 11.458,8056 | 11.458,8056 | 9.470,9678 | 9.470,9678 |
| 25.09.2005 | 9.266,7041 | 9.266,7041 | 9.266,7041 | 9.266,7041 |
| 26.09.2005 | 9.316,519 | 9.316,519 | 9.167,0545 | 9.167,0545 |
| 27.09.2005 | 8.967,7752 | 9.361,3593 | 8.967,7752 | 9.316,519 |
| 28.09.2005 | 9.465,9833 | 11.648,0959 | 9.326,488 | 9.326,488 |
| 03.10.2005 | 9.371,3282 | 9.371,3282 | 9.361,3593 | 9.361,3593 |
| 05.10.2005 | 9.465,9833 | 9.465,9833 | 9.416,1686 | 9.416,1686 |
| 06.10.2005 | 9.465,9833 | 9.465,9833 | 9.366,3438 | 9.366,3438 |
| 09.10.2005 | 9.366,3438 | 9.366,3438 | 9.366,3438 | 9.366,3438 |
| 10.10.2005 | 10.213,2855 | 10.213,2855 | 10.213,2855 | 10.213,2855 |
| 11.10.2005 | 8.673,8309 | 9.565,6231 | 8.668,8465 | 9.565,6231 |
| 12.10.2005 | 9.964,1914 | 9.964,1914 | 9.964,1914 | 9.964,1914 |
| 17.10.2005 | 8.967,7752 | 9.216,8793 | 8.668,8465 | 8.668,8465 |
| 18.10.2005 | 8.668,8465 | 9.959,2169 | 8.668,8465 | 9.959,2169 |
| 20.10.2005 | 9.560,6485 | 9.560,6485 | 9.067,415 | 9.067,415 |
| 23.10.2005 | 9.072,3995 | 9.072,3995 | 9.072,3995 | 9.072,3995 |
| 26.10.2005 | 7.971,3592 | 9.261,7197 | 7.971,3592 | 9.067,415 |
| 30.10.2005 | 8.967,7752 | 9.465,9833 | 8.967,7752 | 9.465,9833 |
| 08.11.2005 | 8.768,496 | 8.813,3264 | 8.768,496 | 8.813,3264 |
| 09.11.2005 | 10.995,5189 | 10.995,5189 | 8.972,7597 | 8.972,7597 |
| 16.11.2005 | 9.465,9833 | 9.465,9833 | 9.465,9833 | 9.465,9833 |
| 17.11.2005 | 9.465,9833 | 9.465,9833 | 9.465,9833 | 9.465,9833 |
| 04.12.2005 | 8.818,3109 | 9.959,2169 | 8.818,3109 | 9.465,9833 |
| 05.12.2005 | 9.017,6001 | 9.460,9989 | 9.017,6001 | 9.460,9989 |
| 06.12.2005 | 10.238,2578 | 10.238,2578 | 9.665,2726 | 9.665,2726 |
| 12.12.2005 | 8.967,7752 | 9.914,3767 | 8.967,7752 | 9.914,3767 |
| 13.12.2005 | 9.177,0234 | 9.615,4478 | 9.177,0234 | 9.615,4478 |
| 14.12.2005 | 9.216,8793 | 9.470,9678 | 9.216,8793 | 9.411,1841 |
| 20.12.2005 | 8.868,1358 | 8.868,1358 | 8.868,1358 | 8.868,1358 |
| 25.12.2005 | 10.138,5682 | 10.138,5682 | 10.138,5682 | 10.138,5682 |
| 27.12.2005 | 9.964,1914 | 9.964,1914 | 9.964,1914 | 9.964,1914 |
| 28.12.2005 | 9.959,2169 | 9.959,2169 | 9.859,5674 | 9.859,5674 |
| 29.12.2005 | 9.416,1686 | 9.456,0244 | 9.316,519 | 9.411,1841 |