Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
IS BANKASI ISTIRAKLERI logo
ISIST
IS BANKASI ISTIRAKLERI
15:10:11
26717.99 ₺
+69.95 (%+0.26)
Previous Close: 26648.05·
Volatility: 2.46
Day Low₺26305.11
Day High₺26960.78
Bid
Ask

Market Data

Week over week (WoW)
+5.90%
Month over month (MoM)
+7.67%
Year to date (YTD)
+13.30%
Year over year (YoY)
+36.54%
Overview
Components
Technicals
Comments
Archive

ISIST: IS BANKASI ISTIRAKLERI Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,500.4589
CLOSE 1,497.8649

Low

LOW 1,346.44

High

HIGH 1,653.39
DATEOPENHIGHLOWCLOSE
01/01/20181,503.91,515.451,496.561,507.97
01/02/20181,509.521,518.811,490.161,490.68
01/03/20181,487.631,514.861,487.631,505.06
01/04/20181,513.511,531.021,513.511,523.21
01/07/20181,532.031,551.011,529.531,531.97
01/08/20181,535.451,538.191,513.321,523.58
01/09/20181,522.981,530.671,5071,524.74
01/10/20181,533.791,548.41,514.631,547.06
01/11/20181,548.241,557.261,543.391,547.28
01/14/20181,543.161,556.211,506.521,510.03
01/15/20181,504.321,536.591,483.551,536.59
01/16/20181,536.231,551.051,521.711,546.4
01/17/20181,553.681,561.881,541.521,553.65
01/18/20181,552.851,558.881,532.891,541.31
01/21/20181,545.761,564.841,543.61,563.69
01/22/20181,573.051,581.661,564.831,573.69
01/23/20181,576.81,598.941,575.321,598.52
01/24/20181,598.91,622.731,590.311,609.81
01/25/20181,613.231,643.411,612.191,643.41
01/28/20181,647.441,653.391,622.141,634.32
01/29/20181,630.491,648.311,625.711,626.92
01/30/20181,629.991,643.771,620.431,622.33
01/31/20181,629.641,634.971,6061,608.84
02/01/20181,613.321,6191,588.361,594.94
02/04/20181,589.931,594.531,564.941,566.51
02/05/20181,524.461,557.81,519.081,552.25
02/06/20181,560.541,587.811,552.551,567.5
02/07/20181,570.431,578.091,551.541,553.64
02/08/20181,542.671,552.781,532.851,549.67
02/11/20181,559.251,574.831,559.251,569.95
02/12/20181,578.161,589.551,552.141,553.83
02/13/20181,563.171,569.331,534.031,537.6
02/14/20181,552.911,562.891,548.71,557.99
02/15/20181,566.131,579.381,562.231,570.37
02/18/20181,579.691,585.041,559.351,569.32
02/19/20181,575.821,592.021,528.061,531.18
02/20/20181,555.31,577.061,555.31,574.6
02/21/20181,571.721,582.61,561.51,578.29
02/22/20181,583.081,597.611,583.031,593.96
02/25/20181,602.11,607.051,593.611,597.94
02/26/20181,604.851,605.251,589.021,593.88
02/27/20181,592.451,613.141,588.621,606.58
02/28/20181,604.621,615.711,600.521,600.52
03/01/20181,597.51,608.971,589.851,598.9
03/04/20181,602.391,612.691,596.771,601.43
03/05/20181,611.371,615.811,598.211,599.57
03/06/20181,595.571,611.781,591.531,609.81
03/07/20181,611.221,614.421,595.621,596.69
03/08/20181,602.61,605.451,592.61,602.49
03/11/20181,611.881,625.621,610.631,625.51
03/12/20181,625.811,634.431,611.481,631.84
03/13/20181,629.411,637.741,607.031,617.95
03/14/20181,623.351,625.781,606.041,614.52
03/15/20181,618.381,625.291,609.861,615.97
03/18/20181,618.031,624.111,587.731,591.26
03/19/20181,596.741,608.591,588.481,603.69
03/20/20181,608.381,623.661,607.851,623.66
03/21/20181,630.951,637.381,612.051,614.28
03/22/20181,599.471,626.211,593.161,624.83
03/25/20181,628.961,631.851,606.291,607.19
03/26/20181,616.311,621.021,606.041,613.3
03/27/20181,608.71,608.71,579.11,583.25
03/28/20181,587.31,613.071,582.761,612.34
03/29/20181,620.031,624.831,609.71,616.99
04/01/20181,618.691,620.521,601.151,601.15
04/02/20181,594.811,599.91,580.251,587.93
04/03/20181,592.181,600.761,579.691,588.53
04/04/20181,597.461,616.771,594.031,611.67
04/05/20181,608.511,620.741,605.911,612.26
04/08/20181,619.191,626.821,595.731,600.37
04/09/20181,605.781,608.671,563.081,587.12
04/10/20181,581.661,594.141,519.161,557.95
04/11/20181,560.371,572.071,546.051,555.74
04/12/20181,562.511,563.171,538.811,548.17
04/15/20181,550.481,567.131,547.121,553.88
04/16/20181,562.151,567.861,517.911,526.14
04/17/20181,525.881,562.021,508.791,561.17
04/18/20181,561.341,580.881,555.361,577.41
04/19/20181,575.021,582.741,569.651,574.49
04/23/20181,572.741,580.641,563.471,572.17
04/24/20181,576.121,577.091,538.321,553.7
04/25/20181,556.571,574.141,540.381,563.79
04/26/20181,570.141,579.451,547.591,570.96
04/29/20181,576.151,577.251,508.251,520.98
05/01/20181,523.661,527.531,481.051,503.99
05/02/20181,504.861,512.231,459.921,465.4
05/03/20181,467.861,486.771,457.61,479.23
05/06/20181,478.141,478.251,454.011,461.22
05/07/20181,468.121,470.581,432.211,441.65
05/08/20181,431.111,461.031,413.071,446.89
05/09/20181,451.221,465.021,431.291,463.47
05/10/20181,462.711,471.591,441.371,448.45
05/13/20181,448.731,475.371,446.911,471.57
05/14/20181,457.971,466.851,436.911,445.46
05/15/20181,447.691,455.531,430.511,453.2
05/16/20181,453.581,457.981,440.411,449.85
05/17/20181,451.121,462.381,446.661,454.61
05/20/20181,453.861,469.661,448.391,456.8
05/21/20181,464.581,483.181,462.281,481.19
05/22/20181,476.361,490.11,459.221,474.12
05/23/20181,486.571,490.941,433.41,436.34
05/24/20181,445.341,462.371,434.091,457.34
05/27/20181,474.271,498.491,471.611,493.94
05/28/20181,492.871,492.871,454.41,462.6
05/29/20181,452.911,462.351,434.551,442.67
05/30/20181,435.41,440.941,386.721,397.23
05/31/20181,398.431,398.781,365.421,395.92
06/03/20181,396.231,409.811,391.931,396.48
06/04/20181,399.471,405.41,382.181,384.19
06/05/20181,387.021,390.461,346.441,387.89
06/06/20181,386.891,412.791,381.451,406.76
06/07/20181,402.651,420.311,386.941,415.47
06/10/20181,415.181,443.671,397.151,442.56
06/11/20181,441.261,462.731,422.611,429.71
06/12/20181,424.071,436.151,410.461,414.95
06/13/20181,415.281,442.831,412.771,436.09
06/17/20181,433.531,437.051,415.741,420.09
06/18/20181,417.21,442.061,404.911,431.88
06/19/20181,430.651,447.751,427.861,435.56
06/20/20181,434.491,452.91,430.351,440.89
06/21/20181,444.571,454.51,427.971,452.98
06/24/20181,487.831,494.931,423.991,432.83
06/25/20181,435.421,445.741,405.941,409.42
06/26/20181,411.381,427.981,410.631,427.54
06/27/20181,423.641,429.651,413.981,416.51
06/28/20181,426.541,454.761,426.541,442.74
07/01/20181,436.731,451.881,429.811,441.64
07/02/20181,447.351,461.281,440.291,457.59
07/03/20181,459.91,463.71,446.981,458.49
07/04/20181,462.121,488.061,461.341,484.79
07/05/20181,485.691,487.451,457.161,467.1
07/08/20181,480.081,492.381,466.911,481.19
07/09/20181,455.791,468.681,433.631,441.78
07/10/20181,434.831,439.111,398.761,404.75
07/11/20181,408.361,414.61,373.871,397.43
07/12/20181,402.091,423.311,398.211,411.09
07/15/20181,416.21,421.791,383.91,405.85
07/16/20181,404.661,425.311,403.741,421.96
07/17/20181,422.931,424.321,391.771,418.74
07/18/20181,427.081,430.391,412.381,420.28
07/19/20181,421.31,441.081,420.641,438.91
07/22/20181,446.681,462.081,441.071,441.07
07/23/20181,445.851,447.051,399.31,417.68
07/24/20181,420.071,469.11,417.951,469.1
07/25/20181,473.981,490.521,455.61,464.93
07/26/20181,465.791,485.171,465.291,484.03
07/29/20181,509.61,519.721,491.811,497.48
07/30/20181,497.111,529.41,482.951,497.48
07/31/20181,501.091,501.751,452.291,455.32
08/01/20181,433.21,464.291,415.711,452.21
08/02/20181,454.821,497.951,454.821,492.51
08/05/20181,487.861,496.731,459.481,471.2
08/06/20181,475.811,485.711,456.341,476.87
08/07/20181,479.261,509.581,478.081,501.18
08/08/20181,485.171,522.141,478.271,499.76
08/09/20181,480.971,501.081,391.061,474.83
08/12/20181,461.711,514.581,434.771,504.22
08/13/20181,527.631,546.361,504.31,522.32
08/14/20181,541.541,544.571,473.381,478.61
08/15/20181,490.761,492.981,410.621,411.21
08/16/20181,406.991,447.081,388.021,446.7
08/19/20181,458.671,483.811,456.61,476.06
08/26/20181,477.731,492.221,466.771,487.59
08/27/20181,490.261,520.291,486.711,517.48
08/28/20181,511.891,543.81,510.31,538.25
08/30/20181,539.491,585.111,539.491,580.67
09/02/20181,597.391,6071,565.111,571.9
09/03/20181,576.381,582.141,541.661,566.43
09/04/20181,568.31,596.521,562.471,586.19
09/05/20181,589.071,610.471,566.811,567.24
09/06/20181,573.761,579.261,536.921,545.7
09/09/20181,546.351,555.931,502.791,509.15
09/10/20181,510.081,534.741,502.761,526.97
09/11/20181,532.021,5421,490.391,505.31
09/12/20181,509.571,537.691,494.111,534.32
09/13/20181,547.811,550.041,504.671,509.47
09/16/20181,506.721,518.131,499.671,510.68
09/17/20181,519.571,550.491,519.571,533.76
09/18/20181,544.321,558.441,537.921,544.31
09/19/20181,551.731,563.861,531.21,538.26
09/20/20181,546.591,552.071,530.811,551.66
09/23/20181,556.911,570.191,546.691,569.45
09/24/20181,573.471,583.781,561.441,566.34
09/25/20181,570.571,577.281,547.31,556.27
09/26/20181,555.231,567.051,543.71,560.24
09/27/20181,561.591,561.591,529.861,532.77
09/30/20181,534.691,536.371,501.631,501.63
10/01/20181,503.651,518.151,499.791,511.23
10/02/20181,513.821,518.051,492.761,496.59
10/03/20181,497.761,500.021,460.611,463.12
10/04/20181,464.621,469.831,437.91,452.43
10/07/20181,450.541,472.641,433.471,465.8
10/08/20181,471.531,486.941,465.661,484.81
10/09/20181,490.571,492.341,444.261,446.99
10/10/20181,435.381,440.691,419.121,425.96
10/11/20181,437.351,444.311,412.081,440.37
10/14/20181,447.051,460.931,443.561,450.88
10/15/20181,454.851,487.411,449.811,486.54
10/16/20181,493.541,506.611,488.181,491.66
10/17/20181,4931,502.461,452.391,458.18
10/18/20181,466.161,473.151,456.861,462.41
10/21/20181,469.51,472.691,412.821,414.91
10/22/20181,410.881,417.31,386.621,397.35
10/23/20181,404.381,412.11,379.661,380.51
10/24/20181,375.311,387.21,367.591,385.51
10/25/20181,413.661,419.491,375.281,375.28
10/29/20181,390.91,393.251,349.941,360.68
10/30/20181,367.861,412.521,363.451,365.54
10/31/20181,370.971,407.941,370.891,407.94
11/01/20181,416.061,417.031,398.51,407.59
11/04/20181,411.971,436.351,400.161,432.67
11/05/20181,436.191,441.331,406.911,416.02
11/06/20181,419.841,438.851,414.891,431.14
11/07/20181,434.21,446.371,414.141,419.97
11/08/20181,418.991,423.321,396.921,407.95
11/11/20181,410.641,427.461,400.651,404.28
11/12/20181,405.91,426.511,400.341,421.06
11/13/20181,420.991,421.111,399.821,417.44
11/14/20181,419.881,423.621,407.681,416.31
11/15/20181,421.431,430.481,400.051,404.7
11/18/20181,409.551,418.451,404.111,418.45
11/19/20181,416.861,425.381,399.291,403.2
11/20/20181,408.481,411.521,388.021,407.12
11/21/20181,408.021,424.641,407.491,415.55
11/22/20181,413.811,431.521,388.161,405.69
11/25/20181,413.161,420.161,403.121,406.35
11/26/20181,410.021,419.871,402.041,415.92
11/27/20181,422.311,434.41,416.071,417.21
11/28/20181,426.011,432.151,416.881,425.09
11/29/20181,428.061,449.271,417.31,449.27
12/02/20181,463.11,468.251,443.781,445
12/03/20181,441.751,462.061,441.241,451.48
12/04/20181,446.581,458.271,435.171,447.86
12/05/20181,447.651,458.511,439.21,447.64
12/06/20181,455.61,465.831,451.641,462.66
12/09/20181,459.61,471.821,457.361,460.79
12/10/20181,465.721,468.621,436.311,450.48
12/11/20181,453.021,463.541,434.461,442.84
12/12/20181,444.961,478.061,444.71,477.7
12/13/20181,474.291,479.291,435.021,452.57
12/16/20181,456.351,467.391,448.021,450.38
12/17/20181,449.171,450.921,436.891,448.47
12/18/20181,449.731,460.371,440.631,459.1
12/19/20181,451.011,457.571,441.521,451.99
12/20/20181,447.951,459.021,436.591,450.88
12/23/20181,452.531,455.011,438.711,440.78
12/24/20181,438.71,445.121,432.351,441.91
12/25/20181,446.741,458.421,445.111,456.57
12/26/20181,469.811,472.351,441.221,460.07
12/27/20181,462.071,476.751,458.31,471.88
12/30/20181,476.091,500.851,473.131,496.67