ISKUR
TÜRKİYE İŞ BANKASI A.Ş.
18:10:01
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
2007 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6.331,1032
KAPANIŞ 6.405,4512
En Düşük
DÜŞÜK 4.564,5633
En Yüksek
YÜKSEK 7.306,9651
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2007 | 4.564,5633 | 5.979,7755 | 4.564,5633 | 5.780,4463 |
| 07.01.2007 | 4.654,2539 | 4.654,2539 | 4.654,2539 | 4.654,2539 |
| 11.01.2007 | 5.820,3122 | 5.820,3122 | 5.820,3122 | 5.820,3122 |
| 17.01.2007 | 5.979,7755 | 5.979,7755 | 5.979,7755 | 5.979,7755 |
| 18.01.2007 | 5.979,7755 | 5.979,7755 | 5.979,7755 | 5.979,7755 |
| 23.01.2007 | 6.971,4169 | 6.971,4169 | 6.971,4169 | 6.971,4169 |
| 25.01.2007 | 5.810,3431 | 5.810,3431 | 5.391,7568 | 5.795,3998 |
| 28.01.2007 | 5.795,3998 | 5.795,3998 | 5.381,7979 | 5.581,1172 |
| 29.01.2007 | 5.576,1428 | 5.576,1428 | 5.571,1583 | 5.571,1583 |
| 31.01.2007 | 5.571,1583 | 5.680,7867 | 5.571,1583 | 5.680,7867 |
| 01.02.2007 | 5.680,7867 | 5.680,7867 | 5.680,7867 | 5.680,7867 |
| 04.02.2007 | 5.850,2091 | 5.979,7755 | 5.850,2091 | 5.979,7755 |
| 05.02.2007 | 6.278,7642 | 6.278,7642 | 5.979,7755 | 5.979,7755 |
| 06.02.2007 | 6.228,9296 | 6.228,9296 | 6.228,9296 | 6.228,9296 |
| 08.02.2007 | 6.473,099 | 6.473,099 | 6.473,099 | 6.473,099 |
| 12.02.2007 | 5.730,6116 | 5.939,9096 | 5.730,6116 | 5.939,9096 |
| 13.02.2007 | 5.780,4463 | 5.959,8375 | 5.780,4463 | 5.959,8375 |
| 14.02.2007 | 5.979,7755 | 5.979,7755 | 5.949,8687 | 5.949,8687 |
| 15.02.2007 | 5.880,1059 | 5.880,1059 | 5.880,1059 | 5.880,1059 |
| 20.02.2007 | 5.880,1059 | 5.880,1059 | 5.880,1059 | 5.880,1059 |
| 21.02.2007 | 5.929,9405 | 5.929,9405 | 5.929,9405 | 5.929,9405 |
| 26.02.2007 | 5.581,1172 | 5.630,9519 | 5.386,7824 | 5.630,9519 |
| 27.02.2007 | 5.929,9405 | 6.079,435 | 5.850,2091 | 6.079,435 |
| 28.02.2007 | 6.189,0636 | 6.189,0636 | 5.780,4463 | 5.780,4463 |
| 01.03.2007 | 5.780,4463 | 5.780,4463 | 5.780,4463 | 5.780,4463 |
| 07.03.2007 | 5.780,4463 | 5.780,4463 | 5.780,4463 | 5.780,4463 |
| 08.03.2007 | 5.541,2614 | 5.541,2614 | 5.541,2614 | 5.541,2614 |
| 12.03.2007 | 5.481,4576 | 5.481,4576 | 5.451,5606 | 5.451,5606 |
| 13.03.2007 | 5.451,5606 | 5.451,5606 | 5.451,5606 | 5.451,5606 |
| 22.03.2007 | 5.431,6326 | 5.431,6326 | 5.431,6326 | 5.431,6326 |
| 27.03.2007 | 6.792,0257 | 6.792,0257 | 5.979,7755 | 6.129,2698 |
| 29.03.2007 | 5.979,7755 | 6.079,435 | 5.979,7755 | 6.079,435 |
| 02.04.2007 | 5.931,3091 | 5.931,3091 | 5.931,3091 | 5.931,3091 |
| 05.04.2007 | 6.070,8646 | 6.080,8335 | 6.050,9267 | 6.080,8335 |
| 11.04.2007 | 5.532,561 | 5.781,7748 | 5.492,685 | 5.781,7748 |
| 16.04.2007 | 5.881,4644 | 5.881,4644 | 5.881,4644 | 5.881,4644 |
| 17.04.2007 | 5.761,8369 | 5.761,8369 | 5.761,8369 | 5.761,8369 |
| 18.04.2007 | 5.881,4644 | 5.881,4644 | 5.881,4644 | 5.881,4644 |
| 19.04.2007 | 5.831,6196 | 6.180,523 | 5.831,6196 | 6.175,5385 |
| 24.04.2007 | 6.619,1372 | 6.619,1372 | 6.130,6783 | 6.474,5972 |
| 07.05.2007 | 6.030,9888 | 6.030,9888 | 6.030,9888 | 6.030,9888 |
| 08.05.2007 | 6.030,9888 | 6.459,6438 | 6.030,9888 | 6.035,9733 |
| 09.05.2007 | 6.459,6438 | 6.459,6438 | 6.325,063 | 6.325,063 |
| 10.05.2007 | 6.050,9267 | 6.225,3734 | 6.050,9267 | 6.225,3734 |
| 14.05.2007 | 6.085,8179 | 6.330,0474 | 6.085,8179 | 6.330,0474 |
| 17.05.2007 | 6.040,9578 | 6.349,9854 | 6.040,9578 | 6.349,9854 |
| 22.05.2007 | 6.340,0165 | 6.340,0165 | 6.080,8335 | 6.340,0165 |
| 04.06.2007 | 6.359,9543 | 6.359,9543 | 6.359,9543 | 6.359,9543 |
| 12.06.2007 | 5.991,1129 | 6.320,0785 | 5.991,1129 | 6.320,0785 |
| 13.06.2007 | 6.100,7715 | 6.230,3679 | 6.100,7715 | 6.230,3679 |
| 14.06.2007 | 6.030,9888 | 6.369,9233 | 6.030,9888 | 6.369,9233 |
| 17.06.2007 | 6.080,8335 | 6.320,0785 | 6.080,8335 | 6.320,0785 |
| 18.06.2007 | 6.320,0785 | 6.320,0785 | 6.160,5852 | 6.320,0785 |
| 20.06.2007 | 6.205,4455 | 6.205,4455 | 6.205,4455 | 6.205,4455 |
| 24.06.2007 | 6.310,1095 | 6.310,1095 | 6.310,1095 | 6.310,1095 |
| 02.07.2007 | 6.374,9079 | 6.374,9079 | 6.030,9888 | 6.369,9233 |
| 03.07.2007 | 6.364,9388 | 6.459,6438 | 6.080,8335 | 6.459,6438 |
| 04.07.2007 | 6.524,4321 | 6.524,4321 | 6.524,4321 | 6.524,4321 |
| 12.07.2007 | 6.524,4321 | 6.529,4166 | 6.524,4321 | 6.524,4321 |
| 22.07.2007 | 6.230,3679 | 6.579,2614 | 6.230,3679 | 6.579,2614 |
| 24.07.2007 | 6.230,3679 | 6.574,277 | 6.230,3679 | 6.574,277 |
| 25.07.2007 | 6.180,523 | 6.569,2925 | 6.180,523 | 6.569,2925 |
| 26.07.2007 | 6.379,8922 | 6.379,8922 | 6.379,8922 | 6.379,8922 |
| 29.07.2007 | 6.021,0197 | 6.374,9079 | 6.021,0197 | 6.374,9079 |
| 30.07.2007 | 6.280,2027 | 6.280,2027 | 6.280,2027 | 6.280,2027 |
| 31.07.2007 | 6.230,3679 | 6.474,5972 | 6.180,523 | 6.474,5972 |
| 01.08.2007 | 6.474,5972 | 6.474,5972 | 6.474,5972 | 6.474,5972 |
| 02.08.2007 | 6.255,2802 | 6.454,6593 | 6.255,2802 | 6.454,6593 |
| 05.08.2007 | 6.379,8922 | 6.379,8922 | 6.379,8922 | 6.379,8922 |
| 09.08.2007 | 6.479,5717 | 6.479,5717 | 6.479,5717 | 6.479,5717 |
| 13.08.2007 | 6.474,5972 | 6.474,5972 | 6.474,5972 | 6.474,5972 |
| 14.08.2007 | 6.529,4166 | 6.529,4166 | 6.100,7715 | 6.529,4166 |
| 15.08.2007 | 6.180,523 | 6.180,523 | 6.180,523 | 6.180,523 |
| 16.08.2007 | 6.479,5717 | 6.479,5717 | 6.479,5717 | 6.479,5717 |
| 19.08.2007 | 6.469,6128 | 6.469,6128 | 6.469,6128 | 6.469,6128 |
| 22.08.2007 | 6.240,3368 | 6.240,3368 | 6.240,3368 | 6.240,3368 |
| 23.08.2007 | 6.479,5717 | 6.479,5717 | 6.479,5717 | 6.479,5717 |
| 26.08.2007 | 6.479,5717 | 6.479,5717 | 6.479,5717 | 6.479,5717 |
| 27.08.2007 | 6.379,8922 | 6.379,8922 | 6.379,8922 | 6.379,8922 |
| 03.09.2007 | 6.479,5717 | 6.479,5717 | 6.479,5717 | 6.479,5717 |
| 04.09.2007 | 6.524,4321 | 6.524,4321 | 6.524,4321 | 6.524,4321 |
| 05.09.2007 | 6.524,4321 | 6.524,4321 | 6.379,8922 | 6.489,5408 |
| 10.09.2007 | 6.085,8179 | 6.973,0251 | 6.085,8179 | 6.973,0251 |
| 11.09.2007 | 6.335,0319 | 6.335,0319 | 6.335,0319 | 6.335,0319 |
| 12.09.2007 | 6.579,2614 | 6.579,2614 | 6.579,2614 | 6.579,2614 |
| 18.09.2007 | 6.579,2614 | 6.579,2614 | 6.479,5717 | 6.579,2614 |
| 19.09.2007 | 6.788,5995 | 6.788,5995 | 6.788,5995 | 6.788,5995 |
| 25.09.2007 | 6.130,6783 | 6.723,8113 | 6.130,6783 | 6.723,8113 |
| 26.09.2007 | 7.222,239 | 7.222,239 | 7.222,239 | 7.222,239 |
| 01.10.2007 | 6.978,0096 | 6.978,0096 | 6.978,0096 | 6.978,0096 |
| 02.10.2007 | 6.813,5218 | 6.873,3357 | 6.504,4942 | 6.873,3357 |
| 04.10.2007 | 6.878,32 | 7.306,9651 | 6.878,32 | 7.072,7048 |
| 09.10.2007 | 6.130,6783 | 6.973,0251 | 6.130,6783 | 6.973,0251 |
| 10.10.2007 | 7.077,6893 | 7.077,6893 | 7.077,6893 | 7.077,6893 |
| 14.10.2007 | 7.077,6893 | 7.077,6893 | 7.077,6893 | 7.077,6893 |
| 18.10.2007 | 7.077,6893 | 7.077,6893 | 7.077,6893 | 7.077,6893 |
| 22.10.2007 | 7.272,0738 | 7.272,0738 | 6.978,0096 | 7.272,0738 |
| 25.10.2007 | 7.127,5339 | 7.127,5339 | 7.127,5339 | 7.127,5339 |
| 29.10.2007 | 6.978,0096 | 7.177,3788 | 6.783,6149 | 7.177,3788 |
| 30.10.2007 | 6.978,0096 | 6.978,0096 | 6.888,2891 | 6.888,2891 |
| 31.10.2007 | 6.898,258 | 6.987,9785 | 6.898,258 | 6.987,9785 |
| 01.11.2007 | 7.027,8445 | 7.027,8445 | 7.027,8445 | 7.027,8445 |
| 05.11.2007 | 6.997,9474 | 6.997,9474 | 6.997,9474 | 6.997,9474 |
| 06.11.2007 | 7.077,6893 | 7.077,6893 | 7.077,6893 | 7.077,6893 |
| 07.11.2007 | 7.277,0682 | 7.277,0682 | 6.878,32 | 7.077,6893 |
| 12.11.2007 | 7.077,6893 | 7.077,6893 | 7.077,6893 | 7.077,6893 |
| 14.11.2007 | 7.077,6893 | 7.077,6893 | 7.077,6893 | 7.077,6893 |
| 15.11.2007 | 5.582,4057 | 7.077,6893 | 5.582,4057 | 7.077,6893 |
| 19.11.2007 | 7.077,6893 | 7.077,6893 | 7.077,6893 | 7.077,6893 |
| 20.11.2007 | 7.077,6893 | 7.077,6893 | 6.987,9785 | 7.077,6893 |
| 29.11.2007 | 6.878,32 | 6.878,32 | 6.878,32 | 6.878,32 |
| 02.12.2007 | 7.077,6893 | 7.077,6893 | 7.077,6893 | 7.077,6893 |
| 04.12.2007 | 7.077,6893 | 7.127,5339 | 7.067,7203 | 7.067,7203 |
| 06.12.2007 | 6.987,9785 | 7.047,7923 | 6.987,9785 | 7.047,7923 |
| 16.12.2007 | 7.052,7668 | 7.072,7048 | 6.305,125 | 7.072,7048 |
| 17.12.2007 | 7.072,7048 | 7.072,7048 | 7.072,7048 | 7.072,7048 |
| 23.12.2007 | 7.077,6893 | 7.077,6893 | 7.077,6893 | 7.077,6893 |
| 26.12.2007 | 6.982,9941 | 6.982,9941 | 6.982,9941 | 6.982,9941 |
| 27.12.2007 | 7.027,8445 | 7.027,8445 | 6.978,0096 | 7.027,8445 |
| 30.12.2007 | 6.738,7647 | 7.012,901 | 6.688,9198 | 7.012,901 |