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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 124.579,5313
KAPANIŞ 125.838,9142
En Düşük
DÜŞÜK 48.598,5635
En Yüksek
YÜKSEK 241.993,3451
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2019 | 48.598,5635 | 48.598,5635 | 48.598,5635 | 48.598,5635 |
| 08.01.2019 | 49.998,725 | 49.998,725 | 49.998,725 | 49.998,725 |
| 09.01.2019 | 49.998,725 | 49.998,725 | 49.998,725 | 49.998,725 |
| 10.01.2019 | 49.998,725 | 49.998,725 | 49.998,725 | 49.998,725 |
| 16.01.2019 | 50.998,5975 | 50.998,5975 | 50.998,5975 | 50.998,5975 |
| 20.01.2019 | 50.288,6171 | 50.288,6171 | 50.048,6237 | 50.048,6237 |
| 22.01.2019 | 49.998,525 | 50.048,6237 | 49.998,525 | 50.048,6237 |
| 29.01.2019 | 53.442,5303 | 53.453,5299 | 53.442,5303 | 53.453,5299 |
| 30.01.2019 | 56.498,4463 | 56.498,4463 | 56.498,4463 | 56.498,4463 |
| 31.01.2019 | 56.498,4463 | 56.498,4463 | 56.498,4463 | 56.498,4463 |
| 04.02.2019 | 59.998,35 | 84.747,6695 | 59.998,35 | 84.747,6695 |
| 05.02.2019 | 101.997,1951 | 101.997,1951 | 101.997,1951 | 101.997,1951 |
| 07.02.2019 | 98.997,1776 | 98.997,1776 | 98.997,1776 | 98.997,1776 |
| 10.02.2019 | 98.897,1803 | 98.897,1803 | 94.996,2876 | 94.996,2876 |
| 11.02.2019 | 94.994,2876 | 94.994,2876 | 93.997,3151 | 93.997,3151 |
| 12.02.2019 | 90.997,3976 | 90.997,3976 | 90.997,3976 | 90.997,3976 |
| 14.02.2019 | 89.497,5388 | 89.497,5388 | 89.497,5388 | 89.497,5388 |
| 17.02.2019 | 88.997,4526 | 88.997,4526 | 88.997,4526 | 88.997,4526 |
| 18.02.2019 | 84.997,5625 | 84.997,5625 | 84.997,5625 | 84.997,5625 |
| 19.02.2019 | 83.997,59 | 83.997,59 | 83.997,59 | 83.997,59 |
| 20.02.2019 | 79.997,8 | 79.997,8 | 79.997,8 | 79.997,8 |
| 21.02.2019 | 78.997,8275 | 78.997,8275 | 78.997,8275 | 78.997,8275 |
| 24.02.2019 | 78.997,8275 | 78.997,8275 | 78.997,8275 | 78.997,8275 |
| 28.02.2019 | 79.997,8 | 79.998 | 78.998,9275 | 79.998 |
| 03.03.2019 | 79.997,9 | 79.997,9 | 79.997,9 | 79.997,9 |
| 04.03.2019 | 79.997,7 | 79.997,7 | 79.997,7 | 79.997,7 |
| 05.03.2019 | 77.398,7715 | 77.398,7715 | 77.398,7715 | 77.398,7715 |
| 06.03.2019 | 74.997,8375 | 74.997,8375 | 74.997,8375 | 74.997,8375 |
| 07.03.2019 | 67.498,1438 | 67.498,1438 | 67.498,1438 | 67.498,1438 |
| 10.03.2019 | 67.998,23 | 67.998,23 | 67.998,23 | 67.998,23 |
| 11.03.2019 | 67.998,13 | 67.998,23 | 67.998,13 | 67.998,23 |
| 13.03.2019 | 72.997,9925 | 72.997,9925 | 72.997,9925 | 72.997,9925 |
| 14.03.2019 | 78.897,8303 | 78.897,8303 | 78.697,9358 | 78.697,9358 |
| 18.03.2019 | 80.497,7863 | 80.497,7863 | 80.497,7863 | 80.497,7863 |
| 20.03.2019 | 80.997,8725 | 80.997,8725 | 80.997,8725 | 80.997,8725 |
| 25.03.2019 | 80.997,8725 | 80.997,8725 | 80.997,8725 | 80.997,8725 |
| 26.03.2019 | 80.997,8725 | 80.997,8725 | 80.997,8725 | 80.997,8725 |
| 01.04.2019 | 98.547,2899 | 98.547,2899 | 98.547,2899 | 98.547,2899 |
| 02.04.2019 | 95.775,0661 | 95.775,0661 | 95.775,0661 | 95.775,0661 |
| 03.04.2019 | 99.097,2748 | 99.797,2555 | 99.097,2748 | 99.797,2555 |
| 04.04.2019 | 99.797,2555 | 99.996,2501 | 99.797,2555 | 99.996,2501 |
| 07.04.2019 | 97.997,3051 | 97.997,3051 | 97.997,3051 | 97.997,3051 |
| 14.04.2019 | 99.997,3501 | 99.997,3501 | 99.997,3501 | 99.997,3501 |
| 17.04.2019 | 149.994,8751 | 149.995,9751 | 149.994,8751 | 149.995,9751 |
| 18.04.2019 | 149.995,9751 | 222.994,0676 | 149.995,9751 | 222.994,0676 |
| 21.04.2019 | 224.993,8126 | 224.993,8126 | 224.993,8126 | 224.993,8126 |
| 23.04.2019 | 224.993,7126 | 224.993,7126 | 224.993,7126 | 224.993,7126 |
| 24.04.2019 | 239.643,4097 | 241.993,3451 | 239.643,4097 | 241.993,3451 |
| 05.05.2019 | 132.996,3426 | 159.995,5001 | 132.996,3426 | 159.995,5001 |
| 06.05.2019 | 159.995,7001 | 159.995,7001 | 159.995,7001 | 159.995,7001 |
| 07.05.2019 | 178.995,0776 | 178.995,0776 | 178.995,0776 | 178.995,0776 |
| 09.05.2019 | 110.196,9696 | 110.196,9696 | 110.196,9696 | 110.196,9696 |
| 12.05.2019 | 148.837,307 | 148.837,307 | 147.995,9301 | 147.995,9301 |
| 13.05.2019 | 147.995,9301 | 147.995,9301 | 147.995,9301 | 147.995,9301 |
| 15.05.2019 | 155.551,2223 | 155.551,2223 | 155.551,2223 | 155.551,2223 |
| 20.05.2019 | 155.095,7349 | 155.095,7349 | 155.095,7349 | 155.095,7349 |
| 21.05.2019 | 155.095,7349 | 155.095,7349 | 155.095,7349 | 155.095,7349 |
| 26.05.2019 | 154.995,6376 | 154.995,6376 | 154.995,6376 | 154.995,6376 |
| 30.05.2019 | 124.996,6626 | 124.996,6626 | 124.996,6626 | 124.996,6626 |
| 02.06.2019 | 147.995,9301 | 147.995,9301 | 147.995,9301 | 147.995,9301 |
| 09.06.2019 | 159.954,6011 | 159.954,6011 | 159.954,6011 | 159.954,6011 |
| 13.06.2019 | 111.107,9446 | 111.107,9446 | 111.107,9446 | 111.107,9446 |
| 16.06.2019 | 147.995,9301 | 147.995,9301 | 147.995,9301 | 147.995,9301 |
| 17.06.2019 | 147.995,9301 | 147.995,9301 | 147.995,9301 | 147.995,9301 |
| 19.06.2019 | 156.995,6826 | 156.995,6826 | 156.995,6826 | 156.995,6826 |
| 26.06.2019 | 128.108,3771 | 128.108,3771 | 128.108,3771 | 128.108,3771 |
| 27.06.2019 | 153.106,9896 | 153.106,9896 | 152.895,7953 | 152.895,7953 |
| 30.06.2019 | 187.994,8301 | 187.994,8301 | 187.994,8301 | 187.994,8301 |
| 04.07.2019 | 169.164,248 | 169.164,248 | 169.164,248 | 169.164,248 |
| 07.07.2019 | 147.895,8328 | 147.895,9328 | 147.895,8328 | 147.895,9328 |
| 10.07.2019 | 175.995,1601 | 175.995,1601 | 175.995,1601 | 175.995,1601 |
| 11.07.2019 | 110.997,0476 | 110.997,0476 | 110.996,9476 | 110.996,9476 |
| 15.07.2019 | 149.786,7809 | 149.786,7809 | 149.786,7809 | 149.786,7809 |
| 16.07.2019 | 149.995,8751 | 149.995,8751 | 149.995,8751 | 149.995,8751 |
| 23.07.2019 | 142.996,0676 | 142.996,0676 | 142.996,0676 | 142.996,0676 |
| 28.07.2019 | 149.998,075 | 150.146,2709 | 149.998,075 | 150.146,2709 |
| 29.07.2019 | 150.146,2709 | 150.146,2709 | 150.146,2709 | 150.146,2709 |
| 01.08.2019 | 159.155,5232 | 159.155,5232 | 159.155,5232 | 159.155,5232 |
| 06.08.2019 | 149.995,8751 | 149.995,8751 | 149.995,8751 | 149.995,8751 |
| 14.08.2019 | 169.995,2251 | 169.995,2251 | 169.995,2251 | 169.995,2251 |
| 18.08.2019 | 169.995,3251 | 169.995,3251 | 169.995,3251 | 169.995,3251 |
| 04.09.2019 | 150.995,8476 | 150.995,8476 | 150.995,8476 | 150.995,8476 |
| 16.09.2019 | 144.996,0126 | 144.996,0126 | 144.996,0126 | 144.996,0126 |
| 18.09.2019 | 159.993,6001 | 159.993,6001 | 159.993,6001 | 159.993,6001 |
| 02.10.2019 | 149.995,8751 | 149.995,8751 | 149.995,8751 | 149.995,8751 |
| 21.10.2019 | 131.496,3838 | 131.496,3838 | 131.496,3838 | 131.496,3838 |
| 31.10.2019 | 149.995,8751 | 149.995,8751 | 149.995,8751 | 149.995,8751 |
| 04.11.2019 | 168.995,3526 | 168.995,3526 | 168.995,3526 | 168.995,3526 |
| 05.11.2019 | 159.995,5001 | 159.995,5001 | 159.995,5001 | 159.995,5001 |
| 10.11.2019 | 159.995,6001 | 159.995,6001 | 159.995,6001 | 159.995,6001 |
| 11.11.2019 | 174.995,1876 | 174.995,1876 | 174.995,1876 | 174.995,1876 |
| 12.11.2019 | 174.995,1876 | 179.995,0501 | 174.995,1876 | 179.995,0501 |
| 19.11.2019 | 159.995,6001 | 159.995,6001 | 159.995,6001 | 159.995,6001 |
| 28.11.2019 | 154.995,7376 | 154.995,7376 | 154.995,7376 | 154.995,7376 |
| 02.12.2019 | 169.664,3342 | 169.664,3342 | 169.664,3342 | 169.664,3342 |
| 03.12.2019 | 169.994,3251 | 169.994,3251 | 169.994,3251 | 169.994,3251 |
| 12.12.2019 | 151.995,8201 | 151.995,8201 | 151.995,8201 | 151.995,8201 |
| 15.12.2019 | 160.994,5726 | 160.994,5726 | 160.994,5726 | 160.994,5726 |
| 18.12.2019 | 155.005,7374 | 155.005,7374 | 155.005,7374 | 155.005,7374 |
| 22.12.2019 | 159.995,6001 | 159.995,6001 | 159.995,6001 | 159.995,6001 |
| 23.12.2019 | 160.696,5809 | 160.696,5809 | 160.696,5809 | 160.696,5809 |
| 29.12.2019 | 189.993,7751 | 192.894,4953 | 189.993,7751 | 192.894,4953 |
| 30.12.2019 | 209.993,2251 | 209.993,2251 | 209.993,2251 | 209.993,2251 |