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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,536.0618
CLOSE 1,534.0966

Low

LOW 1,291.12

High

HIGH 1,798.75
DATEOPENHIGHLOWCLOSE
01/01/20191,492.351,492.821,448.521,454.83
01/02/20191,452.851,468.541,423.321,423.32
01/03/20191,431.961,440.191,415.461,431.95
01/06/20191,439.961,445.561,427.221,443.46
01/07/20191,446.151,456.961,438.041,452.08
01/08/20191,454.71,461.791,444.861,452.32
01/09/20191,456.661,461.671,445.21,449.63
01/10/20191,455.111,473.111,450.661,473.11
01/13/20191,459.951,482.111,459.951,479.31
01/14/20191,486.491,499.761,483.251,498.36
01/15/20191,499.271,524.291,499.271,520.95
01/16/20191,525.011,555.521,521.311,541.21
01/17/20191,549.451,556.841,537.271,556.59
01/20/20191,558.591,573.761,545.631,556.51
01/21/20191,556.331,578.321,556.331,577.7
01/22/20191,578.961,587.71,566.151,582.14
01/23/20191,586.271,599.841,583.431,591.77
01/24/20191,599.131,614.571,582.781,612.45
01/27/20191,618.451,633.321,607.11,609.18
01/28/20191,608.721,669.111,607.741,669.11
01/29/20191,670.731,690.151,662.091,686.22
01/30/20191,699.81,710.321,671.391,684.44
01/31/20191,684.971,690.591,664.451,680.63
02/03/20191,681.841,687.311,645.211,648.31
02/04/20191,658.111,677.961,598.131,603.39
02/05/20191,609.421,619.521,599.81,613.06
02/06/20191,616.91,626.321,611.461,622.04
02/07/20191,620.761,645.191,617.981,640.42
02/10/20191,649.911,667.491,646.841,646.84
02/11/20191,651.541,669.341,644.621,654.94
02/12/20191,665.241,669.61,627.791,630.87
02/13/20191,632.171,665.831,626.061,663.29
02/14/20191,663.211,691.091,652.051,691.09
02/17/20191,694.091,700.171,669.411,670.03
02/18/20191,675.71,6831,652.431,667.03
02/19/20191,670.591,687.621,665.011,684.87
02/20/20191,686.291,700.31,684.251,695.83
02/21/20191,699.911,722.71,696.721,718.29
02/24/20191,724.911,749.721,724.911,730.42
02/25/20191,737.181,745.251,717.81,744.36
02/26/20191,747.351,753.731,725.541,725.54
02/27/20191,726.861,746.91,724.021,730.45
02/28/20191,728.051,738.381,718.591,724.63
03/03/20191,729.261,747.651,724.881,742.13
03/04/20191,741.481,7581,731.311,735.26
03/05/20191,741.031,766.341,741.031,766.34
03/06/20191,768.071,781.021,741.441,741.44
03/07/20191,744.021,747.581,7121,724.72
03/10/20191,728.971,748.731,728.971,737.82
03/11/20191,742.971,754.661,730.181,738.95
03/12/20191,742.51,747.721,724.571,745.22
03/13/20191,746.831,755.721,741.21,744.51
03/14/20191,748.871,769.971,747.71,765.32
03/17/20191,770.341,786.911,764.651,780.77
03/18/20191,779.221,798.751,765.691,780.9
03/19/20191,781.211,798.031,771.851,775.25
03/20/20191,780.91,785.81,736.41,754.25
03/21/20191,763.311,768.621,677.441,684
03/24/20191,688.321,689.571,640.051,672.65
03/25/20191,678.161,682.211,630.651,637.74
03/26/20191,641.21,651.471,534.911,571.73
03/27/20191,570.731,607.941,565.891,574.77
03/28/20191,581.241,599.641,574.381,593.49
03/31/20191,599.581,615.621,566.051,602.7
04/01/20191,595.771,606.531,584.281,584.47
04/02/20191,592.061,605.541,579.071,581.86
04/03/20191,585.651,615.271,572.631,615.27
04/04/20191,621.591,643.21,602.31,623.64
04/07/20191,630.541,634.891,594.961,605.68
04/08/20191,620.171,629.841,610.091,626.16
04/09/20191,630.131,631.571,612.711,629.75
04/10/20191,631.491,637.891,608.61,612.81
04/11/20191,609.721,618.421,593.951,614.24
04/14/20191,614.651,624.991,6011,605.8
04/15/20191,610.941,635.271,610.941,630.47
04/16/20191,639.051,656.921,637.641,645.27
04/17/20191,645.941,647.441,622.931,630.65
04/18/20191,634.781,637.91,627.281,636.85
04/21/20191,628.491,630.791,619.51,626.85
04/23/20191,628.921,636.031,615.921,621.2
04/24/20191,626.621,629.511,589.961,599.73
04/25/20191,600.761,604.281,581.981,589.44
04/28/20191,593.791,613.941,585.951,608.24
04/29/20191,606.651,624.691,602.681,618.47
05/01/20191,624.271,626.331,600.751,602.87
05/02/20191,603.171,611.791,592.531,609.62
05/05/20191,591.331,608.941,580.891,608.94
05/06/20191,572.431,597.121,572.431,588.07
05/07/20191,592.371,607.851,578.721,597.89
05/08/20191,601.911,604.371,571.21,583.22
05/09/20191,591.421,593.971,568.821,573.77
05/12/20191,578.81,581.241,524.191,537.25
05/13/20191,541.551,551.091,528.681,548.71
05/14/20191,549.621,551.611,495.061,513.05
05/15/20191,515.61,523.011,493.211,494.69
05/16/20191,492.141,502.841,483.51,494.91
05/19/20191,493.591,500.681,490.061,499.09
05/20/20191,502.541,506.071,466.821,473.69
05/21/20191,468.571,476.981,445.081,445.08
05/22/20191,441.081,449.781,431.931,436.26
05/23/20191,444.181,465.421,440.721,459.89
05/26/20191,466.131,472.331,442.951,447.77
05/27/20191,453.051,473.91,449.911,449.91
05/28/20191,456.491,459.821,440.241,442.89
05/29/20191,4551,489.681,4551,489.16
05/30/20191,463.681,463.681,443.561,454.42
06/02/20191,448.781,448.781,431.771,435.84
06/06/20191,436.971,487.241,436.971,487.24
06/09/20191,489.731,504.111,479.581,499.35
06/10/20191,506.221,515.081,478.981,480.25
06/11/20191,478.181,486.21,463.521,467.98
06/12/20191,463.551,463.551,435.241,435.24
06/13/20191,441.131,448.011,426.561,441.01
06/16/20191,435.261,464.131,432.51,457.17
06/17/20191,458.251,478.021,452.371,475.28
06/18/20191,473.741,486.21,457.751,467.43
06/19/20191,480.121,484.481,462.961,463.89
06/20/20191,463.291,475.721,455.561,472.62
06/23/20191,509.121,509.481,476.671,476.87
06/24/20191,477.641,487.741,464.441,481.51
06/25/20191,485.731,488.491,463.521,467.65
06/26/20191,473.711,491.221,473.711,480.78
06/27/20191,485.21,488.811,476.051,477.1
06/30/20191,498.721,511.331,498.151,507.65
07/01/20191,509.681,521.541,504.811,517.96
07/02/20191,521.051,523.61,493.971,495.46
07/03/20191,501.581,505.721,481.251,500.14
07/04/20191,501.561,518.711,495.291,507.91
07/07/20191,492.871,504.141,478.321,478.32
07/08/20191,480.141,484.661,437.871,438.14
07/09/20191,441.971,471.311,426.391,465.43
07/10/20191,475.831,482.241,453.711,460.71
07/11/20191,463.241,470.891,424.71,433.91
07/15/20191,442.881,466.511,442.821,460.87
07/16/20191,467.311,483.591,460.911,482.15
07/17/20191,484.131,507.321,479.541,503.31
07/18/20191,515.931,520.851,504.111,509.49
07/21/20191,509.451,514.071,484.031,484.03
07/22/20191,487.591,506.541,483.971,498.27
07/23/20191,498.81,517.631,495.431,517.03
07/24/20191,519.771,5231,487.721,494.6
07/25/20191,498.261,505.051,488.051,496.49
07/28/20191,503.491,507.791,497.041,499.26
07/29/20191,502.31,5071,478.571,482.59
07/30/20191,488.461,488.721,456.441,462.63
07/31/20191,455.61,472.331,452.771,466.26
08/01/20191,465.671,467.641,435.951,438.38
08/04/20191,433.221,441.321,417.931,422.42
08/05/20191,427.271,433.771,414.731,417.88
08/06/20191,423.791,426.71,371.991,375.76
08/07/20191,386.291,389.491,355.081,365.92
08/08/20191,367.011,369.011,357.161,361.8
08/14/20191,350.41,350.41,308.521,317.91
08/15/20191,325.591,325.591,291.121,295.13
08/18/20191,305.651,319.841,303.211,307.64
08/19/20191,311.711,335.441,311.591,320.77
08/20/20191,322.611,330.041,302.581,326.34
08/21/20191,331.741,339.531,313.321,322.33
08/22/20191,324.651,347.611,319.91,345.02
08/25/20191,333.771,361.321,331.491,353.33
08/26/20191,356.571,357.431,339.011,339.01
08/27/20191,340.591,346.21,331.051,339.84
08/28/20191,339.421,355.521,336.441,345.93
09/01/20191,347.91,375.251,346.371,371.6
09/02/20191,372.471,397.561,372.471,384.5
09/03/20191,392.941,415.531,392.941,408.37
09/04/20191,416.911,421.391,405.011,410.85
09/05/20191,409.081,415.671,392.871,393.53
09/08/20191,405.041,422.461,405.041,416.02
09/09/20191,418.671,429.961,415.071,421.4
09/10/20191,428.611,442.331,426.131,432.97
09/11/20191,439.331,449.631,429.71,436.11
09/12/20191,438.31,448.91,434.881,448.9
09/15/20191,441.751,457.931,438.821,444
09/16/20191,444.331,446.881,418.741,429.1
09/17/20191,432.451,437.11,423.011,433.81
09/18/20191,436.041,437.71,409.131,412.7
09/19/20191,416.361,429.041,407.711,424.99
09/22/20191,428.731,434.551,416.051,418.86
09/23/20191,431.921,444.551,428.831,440.99
09/24/20191,441.271,462.981,439.861,457.8
09/25/20191,462.741,470.21,444.271,444.27
09/26/20191,449.681,483.971,448.291,476.37
09/29/20191,484.871,488.921,476.031,480.9
09/30/20191,483.041,488.61,451.211,456.32
10/01/20191,456.161,461.461,446.931,451.43
10/02/20191,453.311,464.981,426.491,436.29
10/03/20191,441.431,446.471,434.281,441.99
10/06/20191,441.931,462.821,427.641,438.66
10/07/20191,430.141,434.841,407.361,421.61
10/08/20191,423.351,431.581,394.051,400.82
10/09/20191,402.671,408.041,388.151,407.77
10/10/20191,412.441,430.031,407.831,422.09
10/13/20191,409.31,417.271,359.751,361.93
10/14/20191,384.411,401.281,375.621,400.81
10/15/20191,375.361,391.011,369.641,384.39
10/16/20191,384.111,3971,369.541,395.52
10/17/20191,427.361,440.241,425.61,439.88
10/20/20191,439.031,453.671,428.151,449.44
10/21/20191,446.921,461.231,442.341,442.34
10/22/20191,456.421,462.751,452.141,459.31
10/23/20191,466.651,472.51,451.011,455.36
10/24/20191,455.261,463.341,449.491,455.39
10/27/20191,456.371,463.471,454.041,458.96
10/29/20191,447.961,453.871,434.051,435.21
10/30/20191,439.951,445.021,418.261,421.98
10/31/20191,423.141,429.861,406.081,420.57
11/03/20191,430.521,451.91,429.731,444.65
11/04/20191,445.581,456.581,441.291,447.89
11/05/20191,450.971,465.881,446.221,462.87
11/06/20191,4731,485.811,4731,483.93
11/07/20191,480.541,483.821,462.371,462.37
11/10/20191,456.821,475.351,454.461,471.81
11/11/20191,475.571,487.151,475.561,478.74
11/12/20191,480.591,495.741,476.921,493.88
11/13/20191,488.481,495.841,473.021,480.42
11/14/20191,487.791,496.681,485.071,494.13
11/17/20191,499.951,534.311,499.951,533.4
11/18/20191,536.891,549.081,531.251,545.85
11/19/20191,544.541,554.21,524.181,531.33
11/20/20191,530.081,537.051,516.891,534.27
11/21/20191,539.561,546.051,525.351,529.84
11/24/20191,538.151,546.031,508.831,514.58
11/25/20191,516.161,533.911,509.571,533.91
11/26/20191,533.381,546.391,532.781,537.06
11/27/20191,538.911,562.741,537.971,560.59
11/28/20191,563.951,575.261,561.441,564.91
12/01/20191,573.871,588.911,571.991,580.27
12/02/20191,578.361,615.671,577.241,583.81
12/03/20191,591.181,610.971,591.181,607.17
12/04/20191,615.991,634.371,615.991,628.41
12/05/20191,633.711,642.571,617.211,632.38
12/08/20191,629.71,639.051,616.651,633.92
12/09/20191,635.591,646.281,615.871,625.44
12/10/20191,628.181,634.771,615.531,626.68
12/11/20191,635.991,653.061,633.461,653.06
12/12/20191,664.361,670.181,638.581,640.97
12/15/20191,643.781,660.051,639.551,657.68
12/16/20191,666.331,675.941,647.921,651.95
12/17/20191,644.161,652.41,637.691,641.37
12/18/20191,645.621,653.651,642.471,645.78
12/19/20191,650.711,659.551,648.91,655.43
12/22/20191,658.951,672.581,657.951,671.29
12/23/20191,680.191,693.21,675.531,688.92
12/24/20191,694.221,709.251,692.021,705.82
12/25/20191,712.541,733.51,700.771,715.46
12/26/20191,721.41,731.41,711.531,721.41
12/29/20191,731.171,759.311,731.171,747.83
12/30/20191,755.941,760.91,736.311,736.31