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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,913.4026
CLOSE 1,913.9104

Low

LOW 1,215.35

High

HIGH 2,689.26
DATEOPENHIGHLOWCLOSE
01/01/20201,746.431,764.451,740.921,762.04
01/02/20201,748.681,758.081,694.981,723.61
01/05/20201,697.891,712.911,670.331,675.92
01/06/20201,696.261,705.611,687.921,691.39
01/07/20201,657.51,692.391,647.21,682.42
01/08/20201,720.171,770.021,720.171,767.88
01/09/20201,773.291,786.461,764.131,766.6
01/12/20201,783.281,801.411,783.281,791.49
01/13/20201,794.061,814.391,783.341,809.91
01/14/20201,810.141,823.11,789.181,803.93
01/15/20201,813.711,841.471,808.111,815.54
01/16/20201,826.111,832.841,807.331,820.42
01/19/20201,827.751,852.931,827.751,850.22
01/20/20201,837.741,872.041,833.551,868.6
01/21/20201,876.961,885.641,850.271,850.27
01/22/20201,845.91,871.691,844.051,852.59
01/23/20201,872.341,879.271,844.871,859.29
01/26/20201,839.251,867.471,839.251,842.03
01/27/20201,856.811,860.461,834.411,844.56
01/28/20201,860.911,868.451,839.31,839.3
01/29/20201,832.171,842.321,813.571,837.5
01/30/20201,863.121,962.691,859.441,915.81
02/02/20201,935.441,958.651,909.821,914.46
02/03/20201,939.411,942.071,912.781,935.65
02/04/20201,940.051,953.311,918.141,918.14
02/05/20201,933.831,954.321,925.771,933.09
02/06/20201,943.181,953.731,919.241,921.19
02/09/20201,916.011,930.31,834.511,875.89
02/10/20201,896.571,900.731,860.641,891.19
02/11/20201,891.771,905.051,877.431,882.32
02/12/20201,874.241,895.591,859.681,891.88
02/13/20201,901.21,929.121,885.851,887.1
02/16/20201,895.61,901.371,861.731,862.29
02/17/20201,858.071,867.331,832.921,849.85
02/18/20201,854.941,871.941,837.491,841.79
02/19/20201,845.11,849.821,748.81,759.39
02/20/20201,744.871,786.771,729.311,780.89
02/23/20201,752.091,764.191,735.941,764.19
02/24/20201,776.611,785.591,752.251,764.06
02/25/20201,757.091,777.81,745.211,773.95
02/26/20201,753.871,766.491,701.471,701.47
02/27/20201,510.661,655.921,510.661,620.43
03/01/20201,654.751,676.391,634.361,655.22
03/02/20201,678.11,705.871,675.911,705.87
03/03/20201,696.841,745.191,688.841,688.84
03/04/20201,717.061,723.781,694.191,698.63
03/05/20201,692.111,701.661,640.341,650.74
03/08/20201,595.581,602.511,507.121,542.22
03/09/20201,576.791,585.781,493.651,496.65
03/10/20201,487.831,505.711,428.21,472.68
03/11/20201,420.791,426.531,337.721,354.27
03/12/20201,348.131,445.031,317.151,414.37
03/15/20201,344.111,362.671,280.711,302.94
03/16/20201,308.921,318.471,215.351,317.75
03/17/20201,284.351,365.431,275.741,318.09
03/18/20201,304.761,355.151,302.581,338.1
03/19/20201,366.91,382.551,332.091,350
03/22/20201,292.561,321.441,2641,272.19
03/23/20201,314.141,347.531,302.81,345.25
03/24/20201,358.711,375.581,327.461,339.97
03/25/20201,331.451,365.291,318.511,362.99
03/26/20201,362.581,366.331,317.321,325.43
03/29/20201,3221,346.881,306.071,340.67
03/30/20201,357.431,389.891,355.331,382.71
03/31/20201,357.611,405.261,352.651,389.42
04/01/20201,405.681,410.51,378.991,394.61
04/02/20201,398.31,407.341,380.811,382.02
04/05/20201,404.111,425.841,398.931,423.08
04/06/20201,437.771,450.711,414.411,414.41
04/07/20201,414.291,423.471,395.841,421.73
04/08/20201,435.11,458.351,424.381,458.35
04/09/20201,460.271,502.261,450.121,487.74
04/12/20201,472.421,498.461,465.151,484.81
04/13/20201,5031,515.761,497.571,511.41
04/14/20201,516.671,519.091,455.381,468.53
04/15/20201,479.531,502.961,475.021,502.96
04/16/20201,530.251,551.741,525.211,543.26
04/19/20201,551.541,575.581,547.81,573.92
04/20/20201,564.451,588.351,548.681,584.69
04/21/20201,592.831,614.91,591.521,595.08
04/23/20201,597.471,613.721,589.351,601.02
04/26/20201,617.811,629.131,613.451,624.62
04/27/20201,631.81,634.531,600.641,600.64
04/28/20201,601.231,604.321,578.061,586.71
04/29/20201,598.81,613.721,559.51,586.76
05/03/20201,569.341,586.651,561.661,567.25
05/04/20201,579.641,582.021,558.531,571.39
05/05/20201,573.511,588.651,563.211,568
05/06/20201,567.091,577.461,560.011,571.15
05/07/20201,580.191,588.361,561.771,567.12
05/10/20201,572.561,587.241,570.461,570.73
05/11/20201,574.311,592.031,567.371,590.89
05/12/20201,589.881,609.741,587.881,593.3
05/13/20201,581.081,588.651,565.191,570.52
05/14/20201,579.861,587.31,572.021,579.91
05/17/20201,590.851,615.091,590.761,608
05/19/20201,618.571,643.31,618.571,635.03
05/20/20201,639.281,653.351,635.951,640.28
05/21/20201,637.941,649.131,634.451,646.4
05/26/20201,653.181,674.681,653.181,661.6
05/27/20201,668.141,671.391,648.081,657.42
05/28/20201,630.641,649.271,628.91,630.08
05/31/20201,644.681,663.531,643.431,662
06/01/20201,667.71,683.881,661.491,674.5
06/02/20201,683.371,690.171,676.531,681.28
06/03/20201,684.541,6971,676.291,681.5
06/04/20201,687.361,694.861,680.891,691.33
06/07/20201,694.931,708.061,683.331,689.03
06/08/20201,691.551,696.731,667.851,681.24
06/09/20201,686.561,715.471,683.881,702.31
06/10/20201,691.211,713.91,688.621,702.82
06/11/20201,687.71,717.321,683.611,710.43
06/14/20201,709.141,712.431,691.781,703.39
06/15/20201,721.171,737.341,719.971,721.15
06/16/20201,727.891,736.651,712.81,723.27
06/17/20201,728.871,745.491,728.871,744.72
06/18/20201,757.611,761.21,733.561,742.38
06/21/20201,758.851,786.051,752.161,785.94
06/22/20201,798.151,811.451,785.151,805.2
06/23/20201,805.951,811.971,783.151,785.52
06/24/20201,7841,790.081,761.61,778.29
06/25/20201,789.931,806.361,788.431,793.34
06/28/20201,792.351,822.041,787.061,816.88
06/29/20201,825.191,834.261,816.411,824.79
06/30/20201,834.871,841.721,813.731,832.79
07/01/20201,842.631,905.951,842.631,895.31
07/02/20201,900.761,903.81,849.281,863.3
07/05/20201,930.561,931.321,908.521,925.13
07/06/20201,929.292,007.251,890.841,990.4
07/07/20201,995.962,019.91,973.371,974.19
07/08/20201,986.662,037.761,959.011,962.8
07/09/20201,959.961,959.961,890.081,910.34
07/12/20201,934.671,967.221,934.671,966.33
07/13/20201,958.91,992.31,947.611,974.39
07/15/20201,988.282,004.71,967.411,967.41
07/16/20201,968.411,976.431,957.051,968.73
07/19/20201,971.282,012.381,962.571,994.19
07/20/20202,009.262,014.051,944.121,965.67
07/21/20201,974.381,986.181,953.341,968.33
07/22/20201,973.281,989.161,965.761,973.81
07/23/20201,974.032,016.031,974.031,994.66
07/26/20202,003.512,007.331,979.481,982.14
07/27/20201,982.51,984.41,883.421,883.42
07/28/20201,883.011,886.361,812.061,844.98
07/29/20201,847.011,847.011,827.511,827.51
08/03/20201,852.761,864.321,740.741,775.65
08/04/20201,789.661,871.361,759.091,865.97
08/05/20201,862.371,876.521,747.831,747.83
08/06/20201,739.591,810.541,682.311,810.54
08/09/20201,799.011,820.781,780.571,807.44
08/10/20201,815.951,909.331,815.951,889.65
08/11/20201,891.651,896.941,859.991,871.31
08/12/20201,878.341,892.381,819.791,827.36
08/13/20201,821.621,830.841,792.071,808.9
08/16/20201,812.711,819.371,796.491,807.1
08/17/20201,806.311,831.011,803.551,819.17
08/18/20201,824.681,886.111,824.231,886.11
08/19/20201,880.791,887.031,861.071,881.74
08/20/20201,896.471,913.711,866.381,871.07
08/23/20201,875.021,891.981,863.481,866.91
08/24/20201,877.031,884.141,821.721,834.65
08/25/20201,835.631,892.541,828.251,875.06
08/26/20201,888.651,894.431,869.271,883.18
08/27/20201,890.331,897.951,858.71,869.49
08/30/20201,867.441,871.581,838.041,839.48
08/31/20201,842.731,872.61,821.191,871.65
09/01/20201,872.241,878.421,861.841,866.28
09/02/20201,871.261,875.231,846.561,846.75
09/03/20201,845.621,884.361,841.581,869.73
09/06/20201,875.161,893.251,874.011,888.9
09/07/20201,895.341,898.561,864.291,866.54
09/08/20201,868.011,885.51,863.471,876.41
09/09/20201,883.061,907.261,877.571,890.82
09/10/20201,895.381,902.421,884.551,889.85
09/13/20201,894.41,916.391,888.531,913.94
09/14/20201,919.661,923.351,895.531,907.09
09/15/20201,909.741,921.321,904.081,909.92
09/16/20201,904.431,918.231,896.211,914.89
09/17/20201,920.671,928.021,912.671,917.01
09/20/20201,918.231,953.361,910.391,915.19
09/21/20201,922.361,943.21,906.261,936.66
09/22/20201,944.771,979.911,938.161,973.27
09/23/20201,963.422,003.81,9622,002.1
09/24/20202,024.222,044.062,008.272,039.44
09/27/20202,054.942,135.592,054.942,133.64
09/28/20202,160.252,174.342,057.92,080.26
09/29/20202,104.672,142.042,052.432,108.24
09/30/20202,099.372,112.822,0782,082.58
10/01/20202,071.522,097.192,066.582,077.83
10/04/20202,084.982,100.122,080.022,098.44
10/05/20202,102.642,105.492,069.162,069.16
10/06/20202,060.382,077.842,052.732,057.62
10/07/20202,068.782,074.722,047.162,067.36
10/08/20202,070.092,103.252,065.812,102.25
10/11/20202,105.952,137.052,105.952,129.17
10/12/20202,131.952,135.82,110.122,126.64
10/13/20202,130.542,151.692,126.742,144.43
10/14/20202,140.492,156.772,127.92,136.88
10/15/20202,145.82,184.572,143.682,182.9
10/18/20202,195.892,248.12,195.892,244.54
10/19/20202,273.272,310.232,261.092,306.18
10/20/20202,346.382,363.662,326.762,335.07
10/21/20202,342.542,344.922,285.922,314.42
10/22/20202,318.412,327.682,284.82,305.46
10/25/20202,284.592,284.592,183.212,192.17
10/26/20202,189.232,271.762,179.582,271.76
10/27/20202,290.142,313.742,274.22,287.6
10/29/20202,264.642,305.432,197.612,301.57
11/01/20202,328.852,361.832,312.392,333.06
11/02/20202,325.292,335.972,255.432,313.74
11/03/20202,301.92,322.262,276.652,293.62
11/04/20202,295.892,334.292,266.832,313.98
11/05/20202,314.42,355.872,296.622,317.98
11/08/20202,333.642,427.152,333.642,398.58
11/09/20202,380.552,456.252,373.532,456.25
11/10/20202,475.762,558.322,471.672,541.64
11/11/20202,551.122,595.172,476.152,522.02
11/12/20202,527.232,562.492,509.862,562.49
11/15/20202,586.062,593.012,534.192,540.61
11/16/20202,527.412,527.412,440.262,443.7
11/17/20202,452.572,511.022,450.642,501.61
11/18/20202,500.052,569.092,460.762,524.9
11/19/20202,525.72,568.452,520.92,562.13
11/22/20202,574.672,591.542,526.612,564.49
11/23/20202,585.662,618.842,560.452,610.29
11/24/20202,622.752,681.722,616.612,638.35
11/25/20202,651.392,661.242,625.142,650.86
11/26/20202,656.072,669.472,575.42,586.64
11/29/20202,536.32,544.472,474.722,514.79
11/30/20202,551.72,573.472,505.752,572.32
12/01/20202,570.742,583.782,542.182,551.06
12/02/20202,541.292,541.672,499.792,525.18
12/03/20202,513.512,533.012,487.532,494.04
12/06/20202,479.062,493.012,438.992,438.99
12/07/20202,445.152,485.232,445.152,471.08
12/08/20202,477.652,509.712,473.932,494.22
12/09/20202,499.742,537.742,486.642,501.95
12/10/20202,496.662,525.642,457.022,525.64
12/13/20202,537.772,560.242,533.922,549
12/14/20202,551.72,575.572,534.072,571.87
12/15/20202,582.682,597.122,545.892,577.83
12/16/20202,600.172,604.032,556.912,561.04
12/17/20202,560.12,607.822,557.362,607.82
12/20/20202,600.342,600.342,536.592,566.7
12/21/20202,582.642,604.552,574.622,593.79
12/22/20202,597.342,620.672,594.142,611.8
12/23/20202,618.922,621.062,599.072,605.17
12/24/20202,612.292,641.182,606.482,621.15
12/27/20202,655.022,677.042,640.482,651.56
12/28/20202,665.222,666.732,614.622,633.22
12/29/20202,642.072,666.992,633.312,663.91
12/30/20202,666.422,689.262,648.942,685.02