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
2008 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.933,6002
KAPANIŞ 5.010,775
En Düşük
DÜŞÜK 2.847,1959
En Yüksek
YÜKSEK 7.177,3788
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2008 | 7.177,3788 | 7.177,3788 | 6.863,3667 | 7.177,3788 |
| 08.01.2008 | 7.167,4098 | 7.167,4098 | 6.778,6405 | 7.167,4098 |
| 14.01.2008 | 6.778,6405 | 6.778,6405 | 6.778,6405 | 6.778,6405 |
| 21.01.2008 | 5.088,9623 | 7.057,7514 | 5.088,9623 | 7.057,7514 |
| 28.01.2008 | 7.157,4407 | 7.157,4407 | 7.157,4407 | 7.157,4407 |
| 14.02.2008 | 6.728,7958 | 6.728,7958 | 6.529,4166 | 6.529,4166 |
| 17.02.2008 | 6.978,0096 | 6.978,0096 | 6.379,8922 | 6.394,8456 |
| 18.02.2008 | 6.285,1872 | 6.290,1716 | 6.285,1872 | 6.285,1872 |
| 19.02.2008 | 6.374,9079 | 6.374,9079 | 6.374,9079 | 6.374,9079 |
| 20.02.2008 | 6.364,9388 | 6.364,9388 | 6.364,9388 | 6.364,9388 |
| 11.03.2008 | 6.359,9543 | 6.359,9543 | 5.981,144 | 6.359,9543 |
| 31.03.2008 | 5.883,8717 | 5.883,8717 | 5.883,8717 | 5.883,8717 |
| 02.04.2008 | 5.883,8717 | 5.883,8717 | 5.883,8717 | 5.883,8717 |
| 06.04.2008 | 6.357,5771 | 6.357,5771 | 6.357,5771 | 6.357,5771 |
| 07.04.2008 | 5.983,6013 | 5.983,6013 | 5.983,6013 | 5.983,6013 |
| 08.04.2008 | 5.983,6013 | 5.983,6013 | 5.983,6013 | 5.983,6013 |
| 16.04.2008 | 5.983,6013 | 5.983,6013 | 5.983,6013 | 5.983,6013 |
| 17.04.2008 | 5.534,8284 | 5.983,6013 | 5.534,8284 | 5.983,6013 |
| 23.04.2008 | 6.302,7277 | 6.302,7277 | 5.978,6168 | 6.302,7277 |
| 24.04.2008 | 5.983,6013 | 6.297,7432 | 5.983,6013 | 6.297,7432 |
| 06.05.2008 | 5.983,6013 | 5.983,6013 | 5.983,6013 | 5.983,6013 |
| 11.05.2008 | 5.883,8717 | 5.883,8717 | 5.594,6721 | 5.594,6721 |
| 05.06.2008 | 6.482,2389 | 6.482,2389 | 6.482,2389 | 6.482,2389 |
| 16.06.2008 | 6.382,5093 | 6.382,5093 | 6.382,5093 | 6.382,5093 |
| 18.06.2008 | 5.883,8717 | 6.183,0502 | 5.883,8717 | 6.183,0502 |
| 19.06.2008 | 5.933,7363 | 5.933,7363 | 5.933,7363 | 5.933,7363 |
| 29.06.2008 | 5.933,7363 | 5.933,7363 | 5.933,7363 | 5.933,7363 |
| 30.06.2008 | 5.185,7851 | 5.185,7851 | 5.185,7851 | 5.185,7851 |
| 13.07.2008 | 5.684,4227 | 5.784,1522 | 5.684,4227 | 5.784,1522 |
| 14.07.2008 | 5.300,478 | 5.300,478 | 5.285,5145 | 5.285,5145 |
| 16.07.2008 | 4.981,3516 | 5.385,2441 | 4.981,3516 | 5.385,2441 |
| 03.08.2008 | 5.674,4437 | 5.674,4437 | 5.335,3794 | 5.345,3484 |
| 04.08.2008 | 5.484,9635 | 5.484,9635 | 5.345,3484 | 5.484,9635 |
| 05.08.2008 | 5.435,1089 | 5.435,1089 | 5.385,2441 | 5.385,2441 |
| 06.08.2008 | 5.285,5145 | 5.375,2652 | 5.285,5145 | 5.375,2652 |
| 07.08.2008 | 5.375,2652 | 5.375,2652 | 5.260,5822 | 5.350,3328 |
| 10.08.2008 | 5.285,5145 | 5.385,2441 | 5.285,5145 | 5.385,2441 |
| 11.08.2008 | 5.265,5667 | 5.265,5667 | 5.265,5667 | 5.265,5667 |
| 12.08.2008 | 5.290,499 | 5.290,499 | 5.290,499 | 5.290,499 |
| 14.08.2008 | 5.190,7696 | 5.235,6499 | 5.091,05 | 5.235,6499 |
| 17.08.2008 | 5.285,5145 | 5.285,5145 | 5.285,5145 | 5.285,5145 |
| 18.08.2008 | 5.270,5511 | 5.270,5511 | 5.185,7851 | 5.185,7851 |
| 19.08.2008 | 5.185,7851 | 5.185,7851 | 5.185,7851 | 5.185,7851 |
| 20.08.2008 | 5.255,5977 | 5.255,5977 | 5.255,5977 | 5.255,5977 |
| 21.08.2008 | 5.245,6289 | 5.729,303 | 5.245,6289 | 5.704,3706 |
| 24.08.2008 | 5.285,5145 | 5.679,4382 | 5.285,5145 | 5.679,4382 |
| 27.08.2008 | 5.110,9879 | 5.110,9879 | 5.110,9879 | 5.110,9879 |
| 01.09.2008 | 5.110,9879 | 5.375,2652 | 5.110,9879 | 5.375,2652 |
| 02.09.2008 | 5.235,6499 | 5.235,6499 | 5.235,6499 | 5.235,6499 |
| 03.09.2008 | 5.185,7851 | 5.255,5977 | 5.135,9203 | 5.255,5977 |
| 04.09.2008 | 5.380,2496 | 5.380,2496 | 5.380,2496 | 5.380,2496 |
| 07.09.2008 | 5.380,2496 | 5.380,2496 | 5.230,6654 | 5.235,6499 |
| 17.09.2008 | 3.989,0709 | 4.986,336 | 3.989,0709 | 4.986,336 |
| 23.09.2008 | 5.180,8006 | 5.180,8006 | 4.986,336 | 5.180,8006 |
| 07.10.2008 | 3.894,3258 | 3.894,3258 | 3.894,3258 | 3.894,3258 |
| 08.10.2008 | 4.871,6432 | 4.871,6432 | 4.871,6432 | 4.871,6432 |
| 15.10.2008 | 3.929,227 | 4.981,3516 | 3.929,227 | 4.981,3516 |
| 16.10.2008 | 3.889,3414 | 4.183,5354 | 3.889,3414 | 3.894,3258 |
| 21.10.2008 | 3.654,9809 | 3.654,9809 | 3.654,9809 | 3.654,9809 |
| 22.10.2008 | 4.188,5199 | 4.188,5199 | 3.649,9964 | 3.889,3414 |
| 23.10.2008 | 3.884,3568 | 3.884,3568 | 3.884,3568 | 3.884,3568 |
| 27.10.2008 | 3.889,3414 | 3.889,3414 | 3.889,3414 | 3.889,3414 |
| 29.10.2008 | 3.889,3414 | 3.889,3414 | 3.889,3414 | 3.889,3414 |
| 30.10.2008 | 3.889,3414 | 3.889,3414 | 3.889,3414 | 3.889,3414 |
| 02.11.2008 | 3.884,3568 | 3.884,3568 | 3.884,3568 | 3.884,3568 |
| 05.11.2008 | 3.505,3966 | 3.699,8612 | 3.505,3966 | 3.699,8612 |
| 09.11.2008 | 3.689,8922 | 3.989,0709 | 2.847,1959 | 3.590,1627 |
| 10.11.2008 | 3.315,9065 | 3.864,409 | 3.206,2081 | 3.206,2081 |
| 11.11.2008 | 3.889,3414 | 3.889,3414 | 3.295,9687 | 3.889,3414 |
| 12.11.2008 | 3.241,1194 | 3.440,5684 | 3.241,1194 | 3.440,5684 |
| 13.11.2008 | 3.440,5684 | 3.540,2981 | 3.440,5684 | 3.540,2981 |
| 16.11.2008 | 3.789,6118 | 3.789,6118 | 3.789,6118 | 3.789,6118 |
| 17.11.2008 | 3.779,6427 | 3.779,6427 | 3.779,6427 | 3.779,6427 |
| 18.11.2008 | 3.689,8922 | 3.689,8922 | 3.689,8922 | 3.689,8922 |
| 19.11.2008 | 3.380,7347 | 3.380,7347 | 2.991,7956 | 3.290,9842 |
| 20.11.2008 | 3.689,8922 | 3.689,8922 | 3.689,8922 | 3.689,8922 |
| 23.11.2008 | 3.290,9842 | 3.784,6273 | 3.290,9842 | 3.784,6273 |
| 25.11.2008 | 3.734,7626 | 3.734,7626 | 3.440,5684 | 3.640,0275 |
| 27.11.2008 | 3.640,0275 | 3.640,0275 | 3.640,0275 | 3.640,0275 |
| 02.12.2008 | 3.340,839 | 3.340,839 | 3.340,839 | 3.340,839 |
| 03.12.2008 | 3.390,7037 | 3.390,7037 | 3.390,7037 | 3.390,7037 |
| 04.12.2008 | 3.390,7037 | 4.238,3845 | 3.390,7037 | 3.889,3414 |
| 14.12.2008 | 3.984,0765 | 4.183,5354 | 3.026,707 | 3.884,3568 |
| 15.12.2008 | 4.178,5508 | 4.178,5508 | 3.784,6273 | 4.178,5508 |
| 16.12.2008 | 4.168,572 | 4.168,572 | 3.839,4765 | 4.168,572 |
| 18.12.2008 | 4.178,5508 | 4.178,5508 | 4.178,5508 | 4.178,5508 |
| 21.12.2008 | 3.595,1472 | 3.934,2215 | 3.595,1472 | 3.934,2215 |
| 22.12.2008 | 3.739,7471 | 4.168,572 | 3.739,7471 | 3.789,6118 |
| 23.12.2008 | 3.809,5597 | 4.163,5875 | 3.789,6118 | 4.163,5875 |
| 28.12.2008 | 3.789,6118 | 4.163,5875 | 3.789,6118 | 4.163,5875 |
| 29.12.2008 | 4.158,603 | 4.158,603 | 3.839,4765 | 4.158,603 |
| 30.12.2008 | 3.839,4765 | 3.839,4765 | 3.839,4765 | 3.839,4765 |