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
2009 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.375,3159
KAPANIŞ 4.378,3401
En Düşük
DÜŞÜK 0,0001
En Yüksek
YÜKSEK 6.495,3843
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2009 | 3.884,3568 | 3.884,3568 | 3.864,409 | 3.864,409 |
| 04.01.2009 | 3.864,409 | 3.864,409 | 3.864,409 | 3.864,409 |
| 07.01.2009 | 3.854,4401 | 3.859,4245 | 3.854,4401 | 3.859,4245 |
| 08.01.2009 | 4.811,8094 | 4.826,7728 | 3.989,0709 | 4.098,7693 |
| 14.01.2009 | 3.979,0919 | 3.979,0919 | 3.974,1074 | 3.974,1074 |
| 15.01.2009 | 4.283,2649 | 4.283,2649 | 3.540,2981 | 3.974,1074 |
| 18.01.2009 | 3.979,0919 | 3.979,0919 | 3.979,0919 | 3.979,0919 |
| 19.01.2009 | 3.979,0919 | 3.979,0919 | 3.979,0919 | 3.979,0919 |
| 22.01.2009 | 3.580,1838 | 3.694,8767 | 3.580,1838 | 3.580,1838 |
| 25.01.2009 | 3.734,7626 | 4.233,4002 | 3.734,7626 | 4.233,4002 |
| 26.01.2009 | 3.989,0709 | 3.989,0709 | 3.824,5132 | 3.979,0919 |
| 28.01.2009 | 3.804,5753 | 3.804,5753 | 3.804,5753 | 3.804,5753 |
| 01.02.2009 | 3.789,6118 | 3.839,4765 | 3.789,6118 | 3.789,6118 |
| 08.02.2009 | 3.744,7415 | 3.749,726 | 3.744,7415 | 3.744,7415 |
| 09.02.2009 | 3.744,7415 | 3.744,7415 | 3.739,7471 | 3.739,7471 |
| 11.02.2009 | 3.739,7471 | 3.739,7471 | 3.739,7471 | 3.739,7471 |
| 12.02.2009 | 3.744,7415 | 3.744,7415 | 3.744,7415 | 3.744,7415 |
| 17.02.2009 | 3.709,8302 | 3.709,8302 | 3.709,8302 | 3.709,8302 |
| 26.02.2009 | 3.704,8456 | 3.704,8456 | 3.490,4332 | 3.704,8456 |
| 03.03.2009 | 3.490,4332 | 3.704,8456 | 3.490,4332 | 3.704,8456 |
| 04.03.2009 | 3.714,8146 | 3.714,8146 | 3.714,8146 | 3.714,8146 |
| 08.03.2009 | 3.714,8146 | 3.714,8146 | 3.714,8146 | 3.714,8146 |
| 10.03.2009 | 3.714,8146 | 3.714,8146 | 3.714,8146 | 3.714,8146 |
| 12.03.2009 | 3.889,3414 | 3.889,3414 | 3.889,3414 | 3.889,3414 |
| 25.03.2009 | 3.859,4245 | 3.889,3414 | 3.694,8767 | 3.694,8767 |
| 26.03.2009 | 4.188,5199 | 4.188,5199 | 4.138,6551 | 4.138,6551 |
| 29.03.2009 | 3.889,3414 | 3.889,3414 | 3.889,3414 | 3.889,3414 |
| 30.03.2009 | 3.984,0765 | 3.984,0765 | 3.984,0765 | 3.984,0765 |
| 31.03.2009 | 3.986,0341 | 3.986,0341 | 3.796,4642 | 3.796,4642 |
| 01.04.2009 | 3.796,4642 | 3.796,4642 | 3.796,4642 | 3.796,4642 |
| 02.04.2009 | 3.791,4698 | 3.986,0341 | 3.791,4698 | 3.986,0341 |
| 06.04.2009 | 3.981,0497 | 3.986,0341 | 3.696,6848 | 3.696,6848 |
| 07.04.2009 | 3.841,3545 | 3.886,2547 | 3.841,3545 | 3.881,2703 |
| 08.04.2009 | 4.060,8614 | 4.060,8614 | 3.891,2491 | 4.060,8614 |
| 09.04.2009 | 3.831,3855 | 4.055,8768 | 3.831,3855 | 4.055,8768 |
| 15.04.2009 | 4.040,9134 | 4.040,9134 | 4.035,919 | 4.035,919 |
| 16.04.2009 | 4.040,9134 | 4.065,8559 | 4.040,9134 | 4.065,8559 |
| 20.04.2009 | 3.427,2931 | 4.469,9481 | 3.427,2931 | 4.469,9481 |
| 21.04.2009 | 3.991,0187 | 3.991,0187 | 3.991,0187 | 3.991,0187 |
| 23.04.2009 | 3.991,0187 | 3.996,0132 | 3.991,0187 | 3.991,0187 |
| 28.04.2009 | 4.040,9134 | 4.115,7405 | 3.801,4486 | 4.115,7405 |
| 29.04.2009 | 4.290,347 | 4.290,347 | 4.290,347 | 4.290,347 |
| 03.05.2009 | 3.756,5484 | 3.756,5484 | 3.756,5484 | 3.756,5484 |
| 05.05.2009 | 4.040,9134 | 4.410,0744 | 4.035,919 | 4.410,0744 |
| 06.05.2009 | 4.000,9977 | 4.000,9977 | 4.000,9977 | 4.000,9977 |
| 07.05.2009 | 3.991,0187 | 3.991,0187 | 3.981,0497 | 3.981,0497 |
| 10.05.2009 | 4.135,6983 | 4.135,6983 | 4.135,6983 | 4.135,6983 |
| 13.05.2009 | 4.135,6983 | 4.390,1266 | 4.135,6983 | 4.340,2319 |
| 17.05.2009 | 4.025,94 | 4.025,94 | 4.025,94 | 4.025,94 |
| 19.05.2009 | 4.025,94 | 4.040,9134 | 0,0001 | 4.005,9922 |
| 20.05.2009 | 4.035,919 | 4.040,9134 | 4.035,919 | 4.035,919 |
| 21.05.2009 | 4.010,9766 | 4.285,3626 | 4.005,9922 | 4.265,4047 |
| 25.05.2009 | 4.085,8036 | 4.085,8036 | 4.070,8403 | 4.070,8403 |
| 26.05.2009 | 4.020,9555 | 4.040,9134 | 4.010,9766 | 4.015,971 |
| 27.05.2009 | 3.991,0187 | 3.991,0187 | 3.991,0187 | 3.991,0187 |
| 28.05.2009 | 3.986,0341 | 3.986,0341 | 3.951,1128 | 3.951,1128 |
| 31.05.2009 | 4.060,8614 | 4.060,8614 | 4.035,919 | 4.035,919 |
| 01.06.2009 | 3.956,0972 | 4.005,9922 | 3.631,8265 | 3.876,2758 |
| 02.06.2009 | 3.936,1494 | 3.936,1494 | 3.896,2336 | 3.896,2336 |
| 03.06.2009 | 3.986,0341 | 3.986,0341 | 3.986,0341 | 3.986,0341 |
| 09.06.2009 | 3.841,3545 | 3.841,3545 | 3.841,3545 | 3.841,3545 |
| 10.06.2009 | 3.941,1339 | 3.941,1339 | 3.941,1339 | 3.941,1339 |
| 11.06.2009 | 3.996,0132 | 3.996,0132 | 3.696,6848 | 3.696,6848 |
| 16.06.2009 | 3.791,4698 | 3.901,2282 | 3.791,4698 | 3.901,2282 |
| 18.06.2009 | 3.886,2547 | 3.891,2491 | 3.866,3068 | 3.866,3068 |
| 23.06.2009 | 3.796,4642 | 3.796,4642 | 3.796,4642 | 3.796,4642 |
| 25.06.2009 | 3.991,0187 | 4.040,9134 | 3.966,0762 | 3.991,0187 |
| 30.06.2009 | 3.901,2282 | 3.901,2282 | 3.901,2282 | 3.901,2282 |
| 01.07.2009 | 3.956,0972 | 3.956,0972 | 3.956,0972 | 3.956,0972 |
| 02.07.2009 | 3.956,0972 | 3.956,0972 | 3.956,0972 | 3.956,0972 |
| 05.07.2009 | 3.841,3545 | 3.841,3545 | 3.841,3545 | 3.841,3545 |
| 08.07.2009 | 3.991,0187 | 4.170,6197 | 3.991,0187 | 4.170,6197 |
| 12.07.2009 | 3.796,4642 | 3.796,4642 | 3.796,4642 | 3.796,4642 |
| 13.07.2009 | 3.946,1184 | 3.986,0241 | 3.946,1184 | 3.986,0241 |
| 14.07.2009 | 3.986,0341 | 4.040,9134 | 3.986,0341 | 4.040,9134 |
| 15.07.2009 | 3.986,0341 | 4.030,9345 | 3.976,0552 | 4.020,9555 |
| 16.07.2009 | 4.120,725 | 4.120,725 | 4.115,7405 | 4.120,725 |
| 19.07.2009 | 4.035,919 | 4.125,7194 | 4.035,919 | 4.125,7194 |
| 20.07.2009 | 4.115,7405 | 4.115,7405 | 4.115,7405 | 4.115,7405 |
| 22.07.2009 | 4.145,6773 | 4.145,6773 | 4.090,7981 | 4.140,6828 |
| 29.07.2009 | 4.190,5676 | 4.190,5676 | 4.140,6828 | 4.140,6828 |
| 30.07.2009 | 4.115,7405 | 4.325,2684 | 4.115,7405 | 4.140,6828 |
| 04.08.2009 | 4.200,5465 | 4.200,5465 | 4.200,5465 | 4.200,5465 |
| 06.08.2009 | 4.340,2319 | 4.340,2319 | 4.340,2319 | 4.340,2319 |
| 09.08.2009 | 4.155,6463 | 4.190,5676 | 4.155,6463 | 4.190,5676 |
| 10.08.2009 | 4.474,9326 | 4.474,9326 | 4.474,9326 | 4.474,9326 |
| 23.08.2009 | 4.489,896 | 4.489,896 | 4.440,0111 | 4.440,0111 |
| 24.08.2009 | 4.440,0111 | 4.440,0111 | 4.440,0111 | 4.440,0111 |
| 25.08.2009 | 4.290,347 | 4.300,326 | 4.290,347 | 4.300,326 |
| 26.08.2009 | 5.367,9233 | 5.367,9233 | 5.367,9233 | 5.367,9233 |
| 27.08.2009 | 4.180,5986 | 5.906,7065 | 4.180,5986 | 5.687,2096 |
| 30.08.2009 | 5.986,5379 | 5.986,5379 | 4.664,5025 | 4.664,5025 |
| 01.09.2009 | 4.988,7733 | 4.988,7733 | 4.988,7733 | 4.988,7733 |
| 02.09.2009 | 4.988,7733 | 4.998,7522 | 4.988,7733 | 4.998,7522 |
| 03.09.2009 | 4.998,7522 | 4.998,7522 | 4.993,7677 | 4.993,7677 |
| 08.09.2009 | 4.993,7677 | 4.993,7677 | 4.993,7677 | 4.993,7677 |
| 22.09.2009 | 4.659,518 | 4.659,518 | 4.659,518 | 4.659,518 |
| 23.09.2009 | 4.968,8254 | 4.968,8254 | 4.968,8254 | 4.968,8254 |
| 24.09.2009 | 5.238,2169 | 5.727,1155 | 5.038,6682 | 5.188,3323 |
| 27.09.2009 | 5.108,5108 | 5.288,1018 | 5.108,5108 | 5.288,1018 |
| 29.09.2009 | 5.283,1173 | 5.283,1173 | 5.283,1173 | 5.283,1173 |
| 01.10.2009 | 4.889,0039 | 5.093,5372 | 4.799,2033 | 4.804,1978 |
| 04.10.2009 | 4.799,2033 | 5.053,6315 | 4.739,3397 | 4.988,7733 |
| 05.10.2009 | 5.088,5527 | 5.088,5527 | 5.088,5527 | 5.088,5527 |
| 06.10.2009 | 5.038,6682 | 5.088,5527 | 5.038,6682 | 5.048,6371 |
| 07.10.2009 | 5.183,3378 | 5.183,3378 | 5.183,3378 | 5.183,3378 |
| 11.10.2009 | 5.178,3532 | 5.178,3532 | 5.043,6527 | 5.048,6371 |
| 12.10.2009 | 5.058,616 | 5.093,5372 | 5.058,616 | 5.093,5372 |
| 13.10.2009 | 5.088,5527 | 5.103,5262 | 5.088,5527 | 5.103,5262 |
| 14.10.2009 | 5.083,5683 | 5.083,5683 | 5.083,5683 | 5.083,5683 |
| 18.10.2009 | 5.213,2746 | 5.213,2746 | 5.188,3323 | 5.213,2746 |
| 20.10.2009 | 6.495,3843 | 6.495,3843 | 5.337,9864 | 5.786,9791 |
| 21.10.2009 | 5.786,9791 | 5.786,9791 | 5.786,9791 | 5.786,9791 |
| 22.10.2009 | 5.337,9864 | 5.587,4301 | 5.337,9864 | 5.587,4301 |
| 25.10.2009 | 5.732,1099 | 5.732,1099 | 5.712,1519 | 5.732,1099 |
| 26.10.2009 | 5.986,5379 | 5.986,5379 | 5.687,2096 | 5.687,2096 |
| 27.10.2009 | 5.487,6505 | 5.487,6505 | 5.387,8813 | 5.387,8813 |
| 29.10.2009 | 5.183,3378 | 5.248,1959 | 4.988,7733 | 4.988,7733 |
| 01.11.2009 | 4.988,7733 | 4.988,7733 | 4.889,0039 | 4.898,9828 |
| 02.11.2009 | 4.799,2033 | 4.839,1091 | 4.799,2033 | 4.799,2033 |
| 03.11.2009 | 4.699,424 | 4.739,3397 | 4.699,424 | 4.699,424 |
| 05.11.2009 | 4.889,0039 | 4.889,0039 | 4.889,0039 | 4.889,0039 |
| 08.11.2009 | 4.884,0094 | 4.889,0039 | 4.884,0094 | 4.889,0039 |
| 09.11.2009 | 4.889,0039 | 4.988,7733 | 4.889,0039 | 4.988,7733 |
| 10.11.2009 | 4.988,7733 | 4.988,7733 | 4.978,7944 | 4.978,7944 |
| 12.11.2009 | 5.188,3323 | 5.188,3323 | 5.188,3323 | 5.188,3323 |
| 16.11.2009 | 4.694,4394 | 4.978,7944 | 4.694,4394 | 4.978,7944 |
| 19.11.2009 | 5.482,6662 | 5.482,6662 | 5.238,2169 | 5.238,2169 |
| 01.12.2009 | 5.238,2169 | 5.238,2169 | 5.238,2169 | 5.238,2169 |
| 03.12.2009 | 4.988,7733 | 5.178,3532 | 4.943,8731 | 4.943,8731 |
| 07.12.2009 | 4.958,8465 | 4.958,8465 | 4.884,0094 | 4.884,0094 |
| 10.12.2009 | 5.158,3954 | 5.158,3954 | 4.988,7733 | 4.988,7733 |
| 13.12.2009 | 4.988,7733 | 4.988,7733 | 4.988,7733 | 4.988,7733 |
| 17.12.2009 | 4.988,7733 | 4.988,7733 | 4.889,0039 | 4.988,7733 |
| 20.12.2009 | 4.938,8885 | 4.978,7944 | 4.938,8885 | 4.978,7944 |
| 21.12.2009 | 4.938,8885 | 4.938,8885 | 4.938,8885 | 4.938,8885 |
| 22.12.2009 | 4.938,8885 | 4.988,7733 | 4.938,8885 | 4.938,8885 |