ISATR
TÜRKİYE İŞ BANKASI A.Ş. A
15:10:01
4950000 ₺
0.00 (%0.00)
Previous Close: 4950000
Day Low₺0
Day High₺0
Market Data
Spot Rate
B:—
A:4454957.5
Week over week (WoW)
0.00%
Month over month (MoM)
0.00%
Year to date (YTD)
0.00%
Year over year (YoY)
-10.00%
ISATR: TÜRKİYE İŞ BANKASI A.Ş. A Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 17,402.8572
CLOSE 17,503.9798
Low
LOW 13,267.1016
High
HIGH 21,645.6728
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 20,916.1173 | 21,402.4878 | 20,429.6475 | 21,402.4878 |
| 01/04/2004 | 20,526.9613 | 21,645.6728 | 20,526.9613 | 21,402.4878 |
| 01/05/2004 | 20,526.9613 | 20,526.9613 | 19,456.8072 | 19,456.8072 |
| 01/06/2004 | 19,456.8072 | 19,943.2768 | 17,900.2824 | 17,900.2824 |
| 01/07/2004 | 18,663.9376 | 19,456.8072 | 18,663.9376 | 19,456.8072 |
| 01/08/2004 | 19,456.8072 | 19,456.8072 | 19,456.8072 | 19,456.8072 |
| 01/11/2004 | 20,429.6475 | 20,429.6475 | 18,483.9667 | 19,456.8072 |
| 01/12/2004 | 19,456.8072 | 20,429.6475 | 19,456.8072 | 20,429.6475 |
| 01/13/2004 | 20,429.6475 | 20,429.6475 | 19,456.8072 | 19,456.8072 |
| 01/14/2004 | 20,332.3334 | 20,429.6475 | 20,332.3334 | 20,429.6475 |
| 01/15/2004 | 19,943.2768 | 19,943.2768 | 19,943.2768 | 19,943.2768 |
| 01/18/2004 | 19,164.9648 | 19,164.9648 | 17,948.9394 | 17,948.9394 |
| 01/19/2004 | 18,970.4367 | 19,456.8072 | 18,970.4367 | 19,456.8072 |
| 01/26/2004 | 19,437.3642 | 19,437.3642 | 19,437.3642 | 19,437.3642 |
| 01/28/2004 | 19,427.5929 | 19,427.5929 | 19,427.5929 | 19,427.5929 |
| 02/04/2004 | 18,483.9667 | 18,483.9667 | 18,483.9667 | 18,483.9667 |
| 02/05/2004 | 18,483.9667 | 18,483.9667 | 17,511.1262 | 17,511.1262 |
| 02/09/2004 | 16,051.9157 | 17,997.5963 | 16,051.9157 | 16,752.3568 |
| 02/10/2004 | 17,263.0553 | 18,430.5238 | 17,121.9702 | 18,430.5238 |
| 02/15/2004 | 19,451.9214 | 19,451.9214 | 17,516.0118 | 17,516.0118 |
| 02/17/2004 | 19,267.1646 | 19,267.1646 | 19,267.1646 | 19,267.1646 |
| 02/18/2004 | 17,355.4838 | 17,355.4838 | 17,355.4838 | 17,355.4838 |
| 02/19/2004 | 16,538.2859 | 16,538.2859 | 16,538.2859 | 16,538.2859 |
| 02/22/2004 | 16,538.2859 | 16,538.2859 | 14,884.4473 | 14,884.4473 |
| 02/23/2004 | 14,738.5762 | 16,343.7577 | 14,738.5762 | 16,343.7577 |
| 02/26/2004 | 17,073.3132 | 17,073.3132 | 17,073.3132 | 17,073.3132 |
| 02/29/2004 | 17,121.9702 | 17,121.9702 | 17,121.9702 | 17,121.9702 |
| 03/01/2004 | 17,121.9702 | 17,511.1262 | 17,121.9702 | 17,511.1262 |
| 03/02/2004 | 19,150.4077 | 19,150.4077 | 19,150.4077 | 19,150.4077 |
| 03/07/2004 | 18,483.9667 | 18,483.9667 | 18,483.9667 | 18,483.9667 |
| 03/08/2004 | 19,019.0936 | 19,019.0936 | 19,019.0936 | 19,019.0936 |
| 03/10/2004 | 20,380.9906 | 20,916.1173 | 17,121.9702 | 17,365.2551 |
| 03/11/2004 | 17,365.2551 | 17,413.8123 | 17,365.2551 | 17,413.8123 |
| 03/14/2004 | 18,970.4367 | 18,970.4367 | 18,770.9231 | 18,770.9231 |
| 03/15/2004 | 18,970.4367 | 20,624.2752 | 18,094.8106 | 18,094.8106 |
| 03/17/2004 | 17,997.6961 | 18,484.1661 | 17,997.6961 | 17,997.6961 |
| 03/18/2004 | 18,483.9667 | 18,960.6654 | 18,240.7815 | 18,960.6654 |
| 03/21/2004 | 18,873.1226 | 18,873.1226 | 17,997.5963 | 18,678.5945 |
| 03/22/2004 | 18,727.1517 | 18,727.1517 | 16,538.2859 | 18,581.2804 |
| 03/24/2004 | 17,511.1262 | 18,435.3099 | 17,034.4275 | 18,435.3099 |
| 03/25/2004 | 18,435.3099 | 18,483.9667 | 17,511.1262 | 17,511.1262 |
| 03/28/2004 | 18,483.9667 | 18,483.9667 | 17,511.1262 | 18,483.9667 |
| 03/29/2004 | 18,479.081 | 19,456.8072 | 18,479.081 | 18,483.9667 |
| 03/30/2004 | 17,316.5982 | 17,520.8975 | 17,316.5982 | 17,520.8975 |
| 03/31/2004 | 18,464.5239 | 20,429.6475 | 18,464.5239 | 20,429.6475 |
| 04/01/2004 | 18,970.6361 | 18,970.6361 | 17,161.0553 | 17,161.0553 |
| 04/04/2004 | 17,511.3256 | 17,997.6961 | 17,511.3256 | 17,997.6961 |
| 04/05/2004 | 19,262.4782 | 19,262.4782 | 19,262.4782 | 19,262.4782 |
| 04/08/2004 | 17,511.3256 | 17,705.8539 | 17,511.3256 | 17,705.8539 |
| 04/12/2004 | 17,034.627 | 17,034.627 | 17,029.7413 | 17,029.7413 |
| 04/14/2004 | 17,268.1406 | 17,268.1406 | 16,786.5562 | 16,786.5562 |
| 04/19/2004 | 17,997.6961 | 18,717.6797 | 17,997.6961 | 18,484.1661 |
| 04/20/2004 | 18,484.1661 | 19,262.4782 | 18,484.1661 | 19,262.4782 |
| 04/21/2004 | 18,484.1661 | 18,493.9373 | 18,484.1661 | 18,493.9373 |
| 04/25/2004 | 17,997.6961 | 17,997.6961 | 17,997.6961 | 17,997.6961 |
| 05/02/2004 | 17,511.3256 | 17,900.4818 | 17,511.3256 | 17,900.4818 |
| 05/03/2004 | 17,024.8557 | 17,900.4818 | 17,024.8557 | 17,900.4818 |
| 05/05/2004 | 17,803.1678 | 17,803.1678 | 17,803.1678 | 17,803.1678 |
| 05/09/2004 | 17,024.8557 | 17,024.8557 | 16,538.4853 | 17,024.8557 |
| 05/11/2004 | 15,565.6449 | 17,024.8557 | 15,565.6449 | 16,927.6415 |
| 05/12/2004 | 16,927.6415 | 16,927.6415 | 16,927.6415 | 16,927.6415 |
| 05/17/2004 | 15,565.6449 | 16,538.4853 | 15,468.3311 | 16,538.4853 |
| 05/19/2004 | 15,857.4873 | 15,857.4873 | 15,857.4873 | 15,857.4873 |
| 05/23/2004 | 15,857.4873 | 15,857.4873 | 15,079.1749 | 15,079.1749 |
| 05/24/2004 | 15,079.1749 | 15,225.146 | 15,079.1749 | 15,079.1749 |
| 05/25/2004 | 15,935.2587 | 15,935.2587 | 15,157.0462 | 15,935.2587 |
| 05/26/2004 | 15,701.8446 | 17,219.4834 | 15,701.8446 | 17,219.4834 |
| 05/27/2004 | 15,565.6449 | 15,760.1733 | 15,230.0316 | 15,662.859 |
| 05/30/2004 | 15,565.6449 | 15,565.6449 | 15,565.6449 | 15,565.6449 |
| 05/31/2004 | 15,225.146 | 15,225.146 | 15,079.1749 | 15,088.9462 |
| 06/01/2004 | 15,088.9462 | 15,088.9462 | 15,088.9462 | 15,088.9462 |
| 06/06/2004 | 14,495.4907 | 14,495.4907 | 14,495.4907 | 14,495.4907 |
| 06/07/2004 | 14,592.8048 | 15,760.1733 | 14,592.8048 | 15,760.1733 |
| 06/08/2004 | 15,740.7304 | 15,740.7304 | 15,740.7304 | 15,740.7304 |
| 06/09/2004 | 15,740.7304 | 15,740.7304 | 15,740.7304 | 15,740.7304 |
| 06/16/2004 | 15,468.3311 | 15,565.6449 | 15,468.3311 | 15,565.6449 |
| 06/17/2004 | 15,565.6449 | 15,565.6449 | 15,565.6449 | 15,565.6449 |
| 06/28/2004 | 14,641.3618 | 14,641.3618 | 14,641.3618 | 14,641.3618 |
| 07/05/2004 | 14,641.3618 | 14,641.3618 | 14,641.3618 | 14,641.3618 |
| 07/06/2004 | 15,813.7158 | 15,813.7158 | 15,813.7158 | 15,813.7158 |
| 07/11/2004 | 14,690.0188 | 14,690.0188 | 14,690.0188 | 14,690.0188 |
| 07/13/2004 | 15,560.7594 | 15,560.7594 | 15,560.7594 | 15,560.7594 |
| 07/15/2004 | 15,171.6034 | 15,171.6034 | 15,171.6034 | 15,171.6034 |
| 07/18/2004 | 14,777.5615 | 14,777.5615 | 14,777.5615 | 14,777.5615 |
| 08/04/2004 | 14,694.9045 | 14,694.9045 | 14,694.9045 | 14,694.9045 |
| 08/05/2004 | 14,690.0188 | 14,690.0188 | 14,690.0188 | 14,690.0188 |
| 08/08/2004 | 14,106.3347 | 15,268.9171 | 14,106.3347 | 15,268.9171 |
| 08/09/2004 | 15,079.1749 | 15,079.1749 | 15,079.1749 | 15,079.1749 |
| 08/10/2004 | 15,079.1749 | 15,565.6449 | 15,079.1749 | 15,565.6449 |
| 08/11/2004 | 15,322.3602 | 15,662.859 | 15,322.3602 | 15,662.859 |
| 08/15/2004 | 14,155.3905 | 15,570.9295 | 14,155.3905 | 15,570.9295 |
| 08/17/2004 | 14,545.9423 | 15,229.3336 | 14,545.9423 | 14,887.6381 |
| 08/18/2004 | 14,887.6381 | 15,082.8642 | 14,741.1686 | 14,790.0248 |
| 08/19/2004 | 14,838.7816 | 15,278.0903 | 14,838.7816 | 15,278.0903 |
| 08/24/2004 | 15,414.7886 | 15,414.7886 | 14,790.0248 | 15,414.7886 |
| 08/26/2004 | 14,643.5555 | 15,405.0173 | 14,643.5555 | 14,838.7816 |
| 08/30/2004 | 15,131.6207 | 15,131.6207 | 14,643.5555 | 14,643.5555 |
| 08/31/2004 | 15,092.6355 | 15,092.6355 | 14,643.5555 | 15,082.8642 |
| 09/01/2004 | 15,224.4479 | 15,224.4479 | 15,224.4479 | 15,224.4479 |
| 09/06/2004 | 14,643.5555 | 15,126.7352 | 14,643.5555 | 15,126.7352 |
| 09/09/2004 | 15,121.9493 | 15,409.903 | 15,121.9493 | 15,409.903 |
| 09/14/2004 | 15,322.0611 | 15,326.9468 | 14,643.5555 | 14,643.5555 |
| 09/15/2004 | 14,643.5555 | 14,741.1686 | 14,643.5555 | 14,741.1686 |
| 09/16/2004 | 13,267.1016 | 14,638.6697 | 13,267.1016 | 14,638.6697 |
| 09/19/2004 | 14,633.7842 | 14,643.5555 | 14,633.7842 | 14,643.5555 |
| 09/20/2004 | 14,638.6697 | 14,638.6697 | 14,638.6697 | 14,638.6697 |
| 09/21/2004 | 14,643.5555 | 14,643.5555 | 14,628.8985 | 14,628.8985 |
| 09/22/2004 | 14,643.5555 | 16,176.2502 | 14,643.5555 | 16,176.2502 |
| 09/23/2004 | 16,268.9775 | 17,420.8916 | 15,522.1727 | 16,400.7901 |
| 09/26/2004 | 15,619.7858 | 16,107.951 | 15,619.7858 | 16,107.951 |
| 09/27/2004 | 14,838.7816 | 15,815.012 | 14,838.7816 | 15,815.012 |
| 09/28/2004 | 16,400.7901 | 16,596.0161 | 15,424.5598 | 16,596.0161 |
| 09/29/2004 | 16,791.2423 | 17,425.7773 | 16,596.0161 | 17,425.7773 |
| 09/30/2004 | 15,619.7858 | 16,596.0161 | 15,473.3163 | 16,596.0161 |
| 10/05/2004 | 16,596.0161 | 16,596.0161 | 16,596.0161 | 16,596.0161 |
| 10/06/2004 | 16,639.9869 | 16,791.2423 | 15,815.012 | 16,791.2423 |
| 10/07/2004 | 16,693.6293 | 17,181.7945 | 16,498.4033 | 17,181.7945 |
| 10/10/2004 | 17,865.0858 | 18,548.477 | 17,669.8598 | 17,669.8598 |
| 10/11/2004 | 17,669.8598 | 17,669.8598 | 17,669.8598 | 17,669.8598 |
| 10/12/2004 | 17,084.1813 | 18,860.8588 | 16,888.8555 | 18,060.4117 |
| 10/13/2004 | 18,548.477 | 19,524.7073 | 18,450.864 | 19,524.7073 |
| 10/14/2004 | 19,427.0944 | 19,427.0944 | 18,646.09 | 19,329.4813 |
| 10/17/2004 | 19,524.7073 | 19,524.7073 | 18,548.477 | 19,329.4813 |
| 10/18/2004 | 19,329.4813 | 19,329.4813 | 19,036.6422 | 19,036.6422 |
| 10/19/2004 | 20,500.9377 | 20,598.5507 | 18,597.3334 | 20,500.9377 |
| 10/20/2004 | 18,548.477 | 19,329.4813 | 18,548.477 | 19,329.4813 |
| 10/21/2004 | 19,134.2552 | 19,134.2552 | 19,134.2552 | 19,134.2552 |
| 10/24/2004 | 18,548.477 | 19,183.012 | 18,548.477 | 19,183.012 |
| 10/25/2004 | 18,548.477 | 19,275.7393 | 18,548.477 | 19,275.7393 |
| 10/26/2004 | 19,280.6249 | 19,280.6249 | 18,607.1047 | 18,607.1047 |
| 10/27/2004 | 18,694.9464 | 18,694.9464 | 18,646.09 | 18,646.09 |
| 10/31/2004 | 18,939.0289 | 19,036.6422 | 18,548.477 | 18,548.477 |
| 11/01/2004 | 19,036.6422 | 19,036.6422 | 18,548.477 | 19,036.6422 |
| 11/02/2004 | 18,753.4743 | 18,890.1725 | 18,743.7031 | 18,841.3161 |
| 11/03/2004 | 18,548.477 | 18,548.477 | 18,304.3945 | 18,548.477 |
| 11/08/2004 | 18,548.477 | 18,548.477 | 18,548.477 | 18,548.477 |
| 11/09/2004 | 18,548.477 | 18,548.477 | 18,060.4117 | 18,060.4117 |
| 11/10/2004 | 18,060.4117 | 18,060.4117 | 18,060.4117 | 18,060.4117 |
| 11/11/2004 | 19,866.403 | 19,866.403 | 18,646.09 | 18,646.09 |
| 11/16/2004 | 17,572.2466 | 19,915.2593 | 17,176.9088 | 18,743.7031 |
| 11/18/2004 | 18,646.09 | 18,646.09 | 18,646.09 | 18,646.09 |
| 11/21/2004 | 18,646.09 | 20,510.709 | 18,597.3334 | 20,500.9377 |
| 11/22/2004 | 19,134.2552 | 20,208.0986 | 18,743.7031 | 18,743.7031 |
| 11/23/2004 | 18,743.7031 | 19,475.9508 | 18,743.7031 | 19,456.4082 |
| 11/24/2004 | 19,456.4082 | 19,456.4082 | 19,456.4082 | 19,456.4082 |
| 11/28/2004 | 17,577.1322 | 18,548.477 | 17,577.1322 | 18,548.477 |
| 11/29/2004 | 17,284.293 | 18,548.477 | 17,284.293 | 17,474.6335 |
| 11/30/2004 | 17,772.3583 | 18,743.7031 | 17,772.3583 | 17,869.9715 |
| 12/01/2004 | 18,255.638 | 18,255.638 | 18,255.638 | 18,255.638 |
| 12/02/2004 | 18,353.2509 | 18,548.477 | 18,353.2509 | 18,548.477 |
| 12/05/2004 | 18,548.477 | 18,548.477 | 18,060.4117 | 18,548.477 |
| 12/06/2004 | 18,060.4117 | 18,060.4117 | 17,577.1322 | 18,060.4117 |
| 12/07/2004 | 18,548.477 | 18,743.7031 | 18,158.0247 | 18,646.09 |
| 12/08/2004 | 18,255.638 | 18,255.638 | 18,060.4117 | 18,060.4117 |
| 12/12/2004 | 18,084.7403 | 19,524.7073 | 18,084.7403 | 18,450.864 |
| 12/14/2004 | 18,548.477 | 18,548.477 | 18,548.477 | 18,548.477 |
| 12/15/2004 | 19,524.7073 | 20,393.5535 | 18,743.7031 | 18,743.7031 |
| 12/16/2004 | 18,065.2973 | 18,182.3533 | 16,888.8555 | 17,767.4726 |
| 12/19/2004 | 18,450.864 | 18,646.09 | 18,450.864 | 18,646.09 |
| 12/20/2004 | 19,524.7073 | 19,866.403 | 18,553.3626 | 19,524.7073 |
| 12/21/2004 | 19,524.7073 | 19,622.3205 | 18,548.477 | 19,573.5637 |
| 12/22/2004 | 19,573.5637 | 20,012.8724 | 19,427.0944 | 19,719.9335 |
| 12/23/2004 | 19,524.7073 | 20,012.8724 | 19,427.0944 | 20,012.8724 |
| 12/26/2004 | 19,524.7073 | 20,012.8724 | 18,646.09 | 18,748.5887 |
| 12/27/2004 | 19,231.8681 | 19,573.5637 | 18,548.477 | 19,427.0944 |
| 12/28/2004 | 19,036.6422 | 19,524.7073 | 18,597.3334 | 19,319.71 |