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
2010 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11.376,2082
KAPANIŞ 11.441,7841
En Düşük
DÜŞÜK 4.509,8539
En Yüksek
YÜKSEK 20.239,4783
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2010 | 4.988,7733 | 4.988,7733 | 4.509,8539 | 4.973,8099 |
| 05.01.2010 | 4.789,2244 | 4.839,1091 | 4.789,2244 | 4.839,1091 |
| 06.01.2010 | 5.133,453 | 5.133,453 | 4.993,7677 | 4.993,7677 |
| 07.01.2010 | 4.988,7733 | 4.988,7733 | 4.978,7944 | 4.983,7889 |
| 14.01.2010 | 4.938,8885 | 4.938,8885 | 4.889,0039 | 4.889,0039 |
| 17.01.2010 | 4.749,3186 | 4.749,3186 | 4.749,3186 | 4.749,3186 |
| 18.01.2010 | 5.088,5527 | 5.088,5527 | 5.088,5527 | 5.088,5527 |
| 19.01.2010 | 5.088,5527 | 5.088,5527 | 4.913,9462 | 4.913,9462 |
| 20.01.2010 | 4.908,9617 | 4.948,8676 | 4.889,0039 | 4.908,9617 |
| 21.01.2010 | 4.948,8676 | 6.879,5287 | 4.948,8676 | 6.490,3998 |
| 24.01.2010 | 6.475,4364 | 9.413,8212 | 6.475,4364 | 9.413,8212 |
| 25.01.2010 | 9.977,5566 | 13.469,6781 | 8.326,2661 | 8.426,0454 |
| 26.01.2010 | 8.231,481 | 11.723,6123 | 8.231,481 | 9.728,113 |
| 27.01.2010 | 10.476,3941 | 10.476,3941 | 9.274,1358 | 9.329,0151 |
| 28.01.2010 | 9.329,0151 | 10.102,3085 | 9.079,5714 | 9.478,6793 |
| 31.01.2010 | 9.329,0151 | 9.857,8294 | 9.079,5714 | 9.179,3508 |
| 01.02.2010 | 9.009,7289 | 9.009,7289 | 8.291,3447 | 8.969,8231 |
| 02.02.2010 | 8.979,8021 | 9.743,0864 | 8.979,8021 | 9.478,6793 |
| 03.02.2010 | 9.084,5659 | 9.957,5987 | 9.084,5659 | 9.957,5987 |
| 04.02.2010 | 9.977,5566 | 11.573,9782 | 8.785,2375 | 10.730,8123 |
| 07.02.2010 | 11.274,6097 | 16.203,5494 | 11.274,6097 | 14.467,4726 |
| 08.02.2010 | 14.766,741 | 17.959,6038 | 14.766,741 | 16.662,5409 |
| 09.02.2010 | 16.063,9042 | 18.837,6313 | 13.544,4952 | 13.963,6307 |
| 10.02.2010 | 13.968,6252 | 15.415,3226 | 13.968,6252 | 14.841,6581 |
| 11.02.2010 | 15.215,7437 | 15.355,489 | 14.322,733 | 14.322,733 |
| 14.02.2010 | 15.096,0763 | 15.096,0763 | 12.985,8139 | 13.968,6252 |
| 15.02.2010 | 13.489,6559 | 14.173,0987 | 13.105,4814 | 14.153,1208 |
| 16.02.2010 | 13.968,6252 | 13.968,6252 | 13.469,6781 | 13.873,8303 |
| 17.02.2010 | 13.868,8359 | 17.301,0336 | 13.719,1017 | 17.301,0336 |
| 18.02.2010 | 17.301,0336 | 20.239,4783 | 15.969,1091 | 17.261,1777 |
| 21.02.2010 | 17.560,4462 | 19.196,8334 | 16.023,9483 | 16.662,5409 |
| 22.02.2010 | 15.465,1674 | 17.400,8231 | 15.465,1674 | 16.961,8093 |
| 23.02.2010 | 14.168,1043 | 15.365,4779 | 12.970,8306 | 13.419,8332 |
| 24.02.2010 | 15.265,6883 | 15.265,6883 | 13.469,6781 | 14.367,6832 |
| 25.02.2010 | 14.467,4726 | 16.432,9951 | 14.467,4726 | 15.120,9487 |
| 28.02.2010 | 14.622,1013 | 15.205,7547 | 14.297,8605 | 15.150,9155 |
| 01.03.2010 | 14.367,6832 | 15.106,0652 | 14.367,6832 | 15.061,115 |
| 02.03.2010 | 14.841,6581 | 14.966,3199 | 14.068,3149 | 14.961,3254 |
| 03.03.2010 | 15.165,8989 | 16.926,9478 | 14.098,2816 | 15.525,101 |
| 04.03.2010 | 14.771,7355 | 14.951,3365 | 14.567,2622 | 14.602,1235 |
| 07.03.2010 | 14.856,5417 | 15.061,115 | 14.522,3119 | 14.961,3254 |
| 08.03.2010 | 14.567,2622 | 14.731,8797 | 14.073,3094 | 14.467,4726 |
| 09.03.2010 | 14.003,4866 | 15.046,1316 | 14.003,4866 | 14.467,4726 |
| 10.03.2010 | 14.667,0516 | 14.667,0516 | 14.267,8937 | 14.267,8937 |
| 11.03.2010 | 14.761,7466 | 15.365,4779 | 14.592,1345 | 14.716,8963 |
| 14.03.2010 | 14.966,3199 | 14.966,3199 | 14.372,6777 | 14.372,6777 |
| 15.03.2010 | 14.008,4811 | 14.756,852 | 14.008,4811 | 14.667,0516 |
| 16.03.2010 | 15.265,6883 | 15.265,6883 | 14.198,0712 | 14.417,528 |
| 17.03.2010 | 14.262,8993 | 14.277,8826 | 14.252,9103 | 14.252,9103 |
| 18.03.2010 | 14.118,2595 | 14.517,3174 | 14.073,3094 | 14.178,0931 |
| 21.03.2010 | 14.178,0931 | 14.357,6944 | 14.028,4589 | 14.357,6944 |
| 22.03.2010 | 15.115,9542 | 15.115,9542 | 14.208,0601 | 14.317,8384 |
| 23.03.2010 | 14.367,6832 | 14.367,6832 | 13.719,1017 | 14.247,9158 |
| 24.03.2010 | 14.247,9158 | 14.247,9158 | 13.614,4176 | 14.218,049 |
| 25.03.2010 | 13.669,2569 | 14.617,1068 | 13.469,6781 | 14.078,3038 |
| 28.03.2010 | 14.662,0571 | 14.662,0571 | 13.789,0242 | 13.823,8857 |
| 29.03.2010 | 13.689,2347 | 13.893,7082 | 13.689,2347 | 13.818,8912 |
| 30.03.2010 | 13.808,9023 | 14.068,3149 | 13.719,1017 | 13.769,0463 |
| 31.03.2010 | 13.696,1272 | 13.721,0995 | 13.521,5205 | 13.721,0995 |
| 01.04.2010 | 13.770,9442 | 14.289,8694 | 13.770,9442 | 14.269,8914 |
| 04.04.2010 | 14.968,4176 | 14.968,4176 | 13.840,767 | 13.965,5287 |
| 05.04.2010 | 13.721,0995 | 13.770,9442 | 13.581,3543 | 13.671,1548 |
| 06.04.2010 | 13.681,1436 | 13.681,1436 | 13.471,5759 | 13.521,5205 |
| 07.04.2010 | 13.476,5704 | 13.661,1658 | 13.476,5704 | 13.661,1658 |
| 08.04.2010 | 13.770,9442 | 13.770,9442 | 13.526,515 | 13.571,3654 |
| 11.04.2010 | 14.319,8362 | 14.319,8362 | 13.571,3654 | 13.571,3654 |
| 12.04.2010 | 13.521,5205 | 13.571,3654 | 13.521,5205 | 13.571,3654 |
| 13.04.2010 | 13.471,5759 | 13.770,9442 | 13.471,5759 | 13.501,5427 |
| 14.04.2010 | 13.471,5759 | 13.471,5759 | 13.466,5814 | 13.466,5814 |
| 15.04.2010 | 12.972,6286 | 13.042,4513 | 12.972,6286 | 12.972,6286 |
| 18.04.2010 | 10.003,9175 | 12.723,2049 | 10.003,9175 | 12.723,2049 |
| 19.04.2010 | 12.723,2049 | 13.496,5482 | 12.723,2049 | 13.172,2075 |
| 20.04.2010 | 12.872,8393 | 12.872,8393 | 12.872,8393 | 12.872,8393 |
| 21.04.2010 | 12.473,6814 | 12.473,6814 | 12.473,6814 | 12.473,6814 |
| 25.04.2010 | 12.333,9362 | 12.333,9362 | 12.333,9362 | 12.333,9362 |
| 26.04.2010 | 12.333,9362 | 12.603,4377 | 12.274,1024 | 12.573,471 |
| 27.04.2010 | 12.673,2602 | 13.267,0025 | 12.024,6788 | 13.267,0025 |
| 29.04.2010 | 12.224,2578 | 12.224,2578 | 12.224,2578 | 12.224,2578 |
| 02.05.2010 | 12.224,2578 | 12.224,2578 | 12.224,2578 | 12.224,2578 |
| 03.05.2010 | 11.974,7342 | 12.563,4821 | 11.974,7342 | 12.224,2578 |
| 04.05.2010 | 10.976,8396 | 11.849,9724 | 10.976,8396 | 11.849,9724 |
| 05.05.2010 | 11.675,3657 | 11.675,3657 | 11.675,3657 | 11.675,3657 |
| 06.05.2010 | 11.485,7758 | 11.974,7342 | 11.475,7869 | 11.974,7342 |
| 09.05.2010 | 12.857,8559 | 12.857,8559 | 12.224,2578 | 12.224,2578 |
| 10.05.2010 | 12.224,2578 | 12.224,2578 | 12.024,6788 | 12.219,2633 |
| 11.05.2010 | 12.264,1135 | 12.264,1135 | 12.264,1135 | 12.264,1135 |
| 12.05.2010 | 12.274,1024 | 12.274,1024 | 12.274,1024 | 12.274,1024 |
| 13.05.2010 | 11.974,7342 | 11.974,7342 | 11.480,7814 | 11.480,7814 |
| 19.05.2010 | 10.976,8396 | 10.976,8396 | 10.976,8396 | 10.976,8396 |
| 24.05.2010 | 10.976,8396 | 10.976,8396 | 9.734,4659 | 9.779,3761 |
| 25.05.2010 | 9.983,9396 | 10.707,4381 | 9.983,9396 | 10.707,4381 |
| 26.05.2010 | 11.375,9974 | 11.375,9974 | 11.226,3633 | 11.375,9974 |
| 27.05.2010 | 10.078,7347 | 11.076,6292 | 10.033,8843 | 10.477,8924 |
| 30.05.2010 | 10.477,8924 | 10.477,8924 | 9.479,9979 | 9.479,9979 |
| 01.06.2010 | 10.278,3134 | 10.777,2607 | 10.278,3134 | 10.777,2607 |
| 03.06.2010 | 10.088,7235 | 10.727,4161 | 10.088,7235 | 10.343,1417 |
| 06.06.2010 | 10.867,0613 | 10.956,8617 | 10.188,513 | 10.378,1029 |
| 07.06.2010 | 10.128,6792 | 10.128,6792 | 9.993,9284 | 9.993,9284 |
| 08.06.2010 | 10.003,9175 | 10.003,9175 | 9.978,9551 | 9.978,9551 |
| 09.06.2010 | 10.203,4964 | 10.467,9034 | 10.203,4964 | 10.467,9034 |
| 10.06.2010 | 10.837,0945 | 10.837,0945 | 10.837,0945 | 10.837,0945 |
| 13.06.2010 | 10.827,2054 | 10.976,8396 | 10.827,2054 | 10.976,8396 |
| 17.06.2010 | 10.907,017 | 10.917,0058 | 10.143,5626 | 10.418,0586 |
| 20.06.2010 | 10.168,5352 | 10.278,3134 | 10.168,5352 | 10.278,3134 |
| 21.06.2010 | 10.777,2607 | 10.777,2607 | 9.983,9396 | 9.983,9396 |
| 22.06.2010 | 10.527,837 | 10.527,837 | 10.228,4688 | 10.228,4688 |
| 23.06.2010 | 10.527,837 | 10.527,837 | 10.527,837 | 10.527,837 |
| 24.06.2010 | 9.983,9396 | 9.983,9396 | 9.983,9396 | 9.983,9396 |
| 29.06.2010 | 10.228,4688 | 10.228,4688 | 10.228,4688 | 10.228,4688 |
| 01.07.2010 | 12.473,6814 | 12.473,6814 | 10.477,8924 | 10.627,6265 |
| 04.07.2010 | 10.677,4713 | 10.677,4713 | 10.677,4713 | 10.677,4713 |
| 05.07.2010 | 10.278,3134 | 10.477,8924 | 10.248,3467 | 10.248,3467 |
| 06.07.2010 | 9.978,9551 | 10.273,3189 | 9.978,9551 | 10.273,3189 |
| 07.07.2010 | 10.263,3301 | 10.263,3301 | 10.263,3301 | 10.263,3301 |
| 08.07.2010 | 10.263,3301 | 10.592,6652 | 10.263,3301 | 10.477,8924 |
| 11.07.2010 | 10.577,6819 | 10.951,8673 | 10.577,6819 | 10.777,2607 |
| 12.07.2010 | 10.577,6819 | 10.627,6265 | 10.278,3134 | 10.627,6265 |
| 13.07.2010 | 10.617,6376 | 10.617,6376 | 10.617,6376 | 10.617,6376 |
| 14.07.2010 | 10.003,9175 | 10.617,6376 | 9.998,9229 | 10.617,6376 |
| 15.07.2010 | 10.063,7512 | 10.063,7512 | 10.063,7512 | 10.063,7512 |
| 18.07.2010 | 10.128,6792 | 10.667,4823 | 10.123,6848 | 10.577,6819 |
| 19.07.2010 | 10.278,3134 | 10.278,3134 | 10.038,7789 | 10.228,4688 |
| 20.07.2010 | 10.477,8924 | 10.522,8425 | 10.228,4688 | 10.522,8425 |
| 21.07.2010 | 10.522,8425 | 11.775,1551 | 10.178,524 | 10.877,0502 |
| 22.07.2010 | 10.822,2109 | 10.822,2109 | 10.428,0474 | 10.767,2717 |
| 25.07.2010 | 10.917,0058 | 10.926,9947 | 10.482,8868 | 10.482,8868 |
| 26.07.2010 | 10.757,2829 | 11.176,4184 | 10.757,2829 | 11.176,4184 |
| 28.07.2010 | 10.028,8898 | 11.450,8146 | 10.028,8898 | 10.727,4161 |
| 29.07.2010 | 10.677,4713 | 10.677,4713 | 10.677,4713 | 10.677,4713 |
| 02.08.2010 | 10.677,4713 | 10.677,4713 | 10.657,4933 | 10.657,4933 |
| 03.08.2010 | 10.677,4713 | 10.777,2607 | 10.642,5098 | 10.777,2607 |
| 04.08.2010 | 10.827,2054 | 10.827,2054 | 10.827,2054 | 10.827,2054 |
| 05.08.2010 | 10.482,8868 | 10.482,8868 | 10.482,8868 | 10.482,8868 |
| 09.08.2010 | 10.482,8868 | 10.482,8868 | 10.482,8868 | 10.482,8868 |
| 11.08.2010 | 10.428,0474 | 10.428,0474 | 10.428,0474 | 10.428,0474 |
| 12.08.2010 | 10.612,6431 | 10.612,6431 | 10.517,848 | 10.517,848 |
| 16.08.2010 | 10.527,837 | 10.527,837 | 10.527,837 | 10.527,837 |
| 17.08.2010 | 10.627,6265 | 10.627,6265 | 10.517,848 | 10.517,848 |
| 18.08.2010 | 10.228,4688 | 10.228,4688 | 10.228,4688 | 10.228,4688 |
| 19.08.2010 | 10.457,9144 | 10.457,9144 | 10.457,9144 | 10.457,9144 |
| 23.08.2010 | 10.457,9144 | 10.457,9144 | 10.178,524 | 10.178,524 |
| 24.08.2010 | 10.178,524 | 10.178,524 | 10.128,6792 | 10.128,6792 |
| 26.08.2010 | 10.038,7789 | 10.038,7789 | 10.038,7789 | 10.038,7789 |
| 30.08.2010 | 10.672,4767 | 10.672,4767 | 10.378,1029 | 10.378,1029 |
| 31.08.2010 | 10.128,6792 | 10.373,1085 | 10.128,6792 | 10.373,1085 |
| 01.09.2010 | 10.373,1085 | 10.373,1085 | 10.373,1085 | 10.373,1085 |
| 02.09.2010 | 9.988,934 | 10.777,2607 | 9.988,934 | 10.577,6819 |
| 05.09.2010 | 11.226,3633 | 12.274,1024 | 11.176,4184 | 12.274,1024 |
| 06.09.2010 | 11.575,5765 | 11.575,5765 | 10.093,718 | 11.470,7924 |
| 07.09.2010 | 11.575,5765 | 11.575,5765 | 10.093,718 | 11.470,7924 |
| 12.09.2010 | 11.096,6069 | 11.425,942 | 11.096,6069 | 11.096,6069 |
| 13.09.2010 | 12.209,2742 | 12.209,2742 | 11.176,4184 | 11.176,4184 |
| 14.09.2010 | 11.181,4129 | 11.181,4129 | 11.181,4129 | 11.181,4129 |
| 15.09.2010 | 11.286,1969 | 11.515,7426 | 11.276,2079 | 11.515,7426 |
| 19.09.2010 | 11.914,9005 | 11.914,9005 | 11.575,5765 | 11.675,3657 |
| 20.09.2010 | 11.126,5736 | 11.226,3633 | 11.126,5736 | 11.226,3633 |
| 21.09.2010 | 11.226,3633 | 11.226,3633 | 11.026,7843 | 11.026,7843 |
| 22.09.2010 | 10.902,0225 | 10.902,0225 | 10.882,0446 | 10.882,0446 |
| 23.09.2010 | 10.248,3467 | 11.725,3105 | 10.248,3467 | 11.026,7843 |
| 26.09.2010 | 10.976,8396 | 11.715,3215 | 10.976,8396 | 11.425,942 |
| 27.09.2010 | 11.400,9698 | 11.425,942 | 11.226,3633 | 11.226,3633 |
| 29.09.2010 | 10.961,8562 | 11.326,1527 | 10.961,8562 | 11.326,1527 |
| 03.10.2010 | 10.098,7125 | 10.098,7125 | 10.098,7125 | 10.098,7125 |
| 06.10.2010 | 11.475,7869 | 11.475,7869 | 11.475,7869 | 11.475,7869 |
| 07.10.2010 | 11.425,942 | 11.425,942 | 11.425,942 | 11.425,942 |
| 10.10.2010 | 11.425,942 | 11.425,942 | 11.425,942 | 11.425,942 |
| 11.10.2010 | 11.375,9974 | 11.375,9974 | 11.375,9974 | 11.375,9974 |
| 12.10.2010 | 11.276,2079 | 11.276,2079 | 11.276,2079 | 11.276,2079 |
| 13.10.2010 | 11.226,3633 | 11.226,3633 | 11.226,3633 | 11.226,3633 |
| 14.10.2010 | 11.176,4184 | 11.176,4184 | 11.176,4184 | 11.176,4184 |
| 17.10.2010 | 11.126,5736 | 11.126,5736 | 9.978,9551 | 9.978,9551 |
| 21.10.2010 | 10.138,5682 | 10.138,5682 | 10.138,5682 | 10.138,5682 |
| 24.10.2010 | 10.178,524 | 10.178,524 | 10.178,524 | 10.178,524 |
| 01.11.2010 | 10.178,524 | 10.178,524 | 10.178,524 | 10.178,524 |
| 02.11.2010 | 10.188,513 | 10.188,513 | 10.188,513 | 10.188,513 |
| 04.11.2010 | 10.228,4688 | 10.228,4688 | 10.228,4688 | 10.228,4688 |
| 10.11.2010 | 10.178,524 | 10.178,524 | 10.178,524 | 10.178,524 |
| 22.11.2010 | 10.178,524 | 10.178,524 | 10.178,524 | 10.178,524 |
| 24.11.2010 | 10.178,524 | 10.178,524 | 10.178,524 | 10.178,524 |
| 01.12.2010 | 10.178,524 | 10.178,524 | 10.178,524 | 10.178,524 |
| 05.12.2010 | 10.178,524 | 10.178,524 | 10.178,524 | 10.178,524 |
| 06.12.2010 | 10.178,524 | 10.178,524 | 10.178,524 | 10.178,524 |
| 07.12.2010 | 10.178,524 | 10.178,524 | 10.178,524 | 10.178,524 |
| 08.12.2010 | 10.178,524 | 10.178,524 | 10.178,524 | 10.178,524 |
| 14.12.2010 | 10.178,524 | 10.178,524 | 10.178,524 | 10.178,524 |
| 16.12.2010 | 9.499,9657 | 9.499,9657 | 9.499,9657 | 9.499,9657 |
| 19.12.2010 | 9.499,9657 | 9.579,7974 | 9.499,9657 | 9.579,7974 |