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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,525.7296
CLOSE 2,524.7745

Low

LOW 2,117.04

High

HIGH 4,005.55
DATEOPENHIGHLOWCLOSE
01/03/20212,699.532,747.862,690.612,732.85
01/04/20212,722.122,754.092,671.632,690.18
01/05/20212,7122,722.752,689.452,699.65
01/06/20212,705.92,742.912,704.442,742.91
01/07/20212,761.182,776.42,750.82,767.77
01/10/20212,758.732,767.222,692.612,718.92
01/11/20212,740.982,770.782,727.052,758.5
01/12/20212,780.82,795.482,743.872,786.36
01/13/20212,792.42,803.982,754.972,766.27
01/14/20212,749.062,800.392,743.592,763.67
01/17/20212,764.282,793.942,721.382,789.4
01/18/20212,808.372,864.292,808.372,827.75
01/19/20212,836.482,857.192,813.962,857.19
01/20/20212,868.112,871.072,826.512,826.51
01/21/20212,816.732,831.592,788.952,821.01
01/24/20212,837.42,846.022,780.792,786.86
01/25/20212,779.382,809.852,754.462,779.52
01/26/20212,773.842,795.42,643.232,653.69
01/27/20212,619.672,684.052,581.592,684.05
01/28/20212,642.072,681.42,637.382,651.56
01/31/20212,672.652,711.022,653.612,688.11
02/01/20212,723.32,763.962,713.572,756.84
02/02/20212,774.142,805.262,761.142,805.26
02/03/20212,811.282,826.092,795.452,805.74
02/04/20212,817.92,836.62,796.512,798.62
02/07/20212,814.082,821.552,780.512,790.55
02/08/20212,803.042,817.92,788.332,798.51
02/09/20212,813.542,819.732,771.832,793.18
02/10/20212,788.12,806.52,776.652,781.64
02/11/20212,776.772,783.882,741.62,774.72
02/14/20212,794.732,797.652,776.762,782.5
02/15/20212,789.022,802.452,728.392,757.43
02/16/20212,763.042,767.982,725.352,738.35
02/17/20212,746.752,764.192,720.232,728.81
02/18/20212,728.912,742.72,694.722,732.19
02/21/20212,739.762,757.322,719.412,734.05
02/22/20212,744.832,757.462,679.22,690.2
02/23/20212,669.432,709.922,641.972,641.97
02/24/20212,673.732,681.42,589.752,639.58
02/25/20212,647.912,647.912,567.682,594.05
02/28/20212,643.642,702.572,638.042,702.57
03/01/20212,700.162,716.812,677.812,694.73
03/02/20212,707.482,731.572,680.72,687.01
03/03/20212,678.952,715.412,672.492,711.93
03/04/20212,702.192,722.162,690.262,707.78
03/07/20212,715.162,719.222,655.252,660.98
03/08/20212,666.772,677.872,651.282,666
03/09/20212,657.72,680.632,648.892,664.96
03/10/20212,675.42,682.192,633.622,643.74
03/11/20212,651.992,662.42,632.482,651.11
03/14/20212,650.192,665.182,639.552,643.03
03/15/20212,653.982,666.832,642.932,662.87
03/16/20212,662.012,682.382,640.012,649.1
03/17/20212,651.642,668.952,628.782,634.81
03/18/20212,629.82,633.712,558.392,573.39
03/21/20212,389.272,425.622,318.572,324.41
03/22/20212,206.082,327.072,137.452,286.25
03/23/20212,312.562,414.42,303.722,400.63
03/24/20212,412.72,445.032,345.522,351.53
03/25/20212,377.162,392.62,321.442,369.31
03/28/20212,365.92,379.022,343.812,361.85
03/29/20212,351.712,353.382,297.32,309.02
03/30/20212,297.672,312.652,286.442,292.28
03/31/20212,300.422,362.112,297.082,362.11
04/01/20212,357.132,379.692,346.32,356.4
04/04/20212,354.852,375.242,352.262,371.78
04/05/20212,373.662,376.772,329.712,332.46
04/06/20212,329.082,347.182,304.332,344.55
04/07/20212,346.932,359.562,325.432,334.81
04/08/20212,323.942,328.662,249.012,275.22
04/11/20212,270.752,276.762,236.032,236.79
04/12/20212,239.32,248.932,187.312,214.09
04/13/20212,225.132,288.572,225.132,288.57
04/14/20212,293.242,307.972,263.042,292.93
04/15/20212,284.232,299.582,261.552,268.82
04/18/20212,274.072,281.72,208.682,208.68
04/19/20212,206.222,224.692,177.72,197.74
04/20/20212,195.172,197.072,118.862,148.53
04/21/20212,127.932,181.492,117.042,181.49
04/25/20212,174.622,200.922,172.62,194.67
04/26/20212,202.282,220.742,199.372,215.67
04/27/20212,218.132,225.732,201.422,223.85
04/28/20212,233.382,257.182,233.282,252.63
04/29/20212,250.742,265.632,244.272,254.93
05/02/20212,2672,304.332,2672,304.33
05/03/20212,310.962,312.72,274.712,288.19
05/04/20212,295.652,303.012,273.052,293.14
05/05/20212,295.52,311.62,294.462,298.68
05/06/20212,308.142,331.42,295.082,320.53
05/09/20212,332.762,344.772,319.892,343.58
05/10/20212,325.852,333.72,308.152,322.77
05/11/20212,319.132,324.392,313.162,317.56
05/16/20212,3292,356.92,3292,356.9
05/17/20212,370.732,398.172,370.732,387.76
05/19/20212,383.522,412.382,373.732,410.24
05/20/20212,416.742,420.582,390.712,399.15
05/23/20212,400.522,408.632,381.82,408.32
05/24/20212,415.42,415.512,321.052,321.05
05/25/20212,335.192,359.452,299.692,359.45
05/26/20212,351.512,367.872,331.412,340.23
05/27/20212,328.492,341.822,308.72,329.62
05/30/20212,3162,329.642,298.032,307.7
05/31/20212,315.022,330.642,311.012,326.5
06/01/20212,305.442,317.692,298.862,311.52
06/02/20212,322.932,343.592,300.332,324.32
06/03/20212,322.62,334.472,318.432,333.38
06/06/20212,336.042,361.282,332.72,357.87
06/07/20212,356.082,372.642,345.732,365.7
06/08/20212,369.192,372.692,353.662,362.35
06/09/20212,366.772,385.232,357.982,373.62
06/10/20212,379.482,390.192,360.732,368.24
06/13/20212,375.172,377.262,345.722,350.32
06/14/20212,345.752,357.032,320.442,342.51
06/15/20212,344.172,347.52,316.92,318.1
06/16/20212,308.162,3172,289.582,298.36
06/17/20212,307.52,311.872,259.652,264.22
06/20/20212,260.052,273.652,235.172,273.01
06/21/20212,275.652,297.172,265.692,296.55
06/22/20212,306.62,313.182,285.492,289.85
06/23/20212,294.532,306.782,291.432,296.23
06/24/20212,301.892,304.982,267.482,267.48
06/27/20212,274.212,274.82,221.152,227.95
06/28/20212,224.932,230.782,195.552,228.61
06/29/20212,234.632,245.622,209.262,220.08
06/30/20212,222.272,241.722,220.542,241.55
07/01/20212,243.212,247.692,2282,242.66
07/04/20212,240.712,266.032,240.012,263.43
07/05/20212,265.612,286.732,248.122,249.17
07/06/20212,250.92,266.92,247.652,256.12
07/07/20212,251.412,256.052,229.482,235.16
07/08/20212,237.92,240.672,219.252,229.21
07/11/20212,228.862,229.832,192.932,198.89
07/12/20212,199.382,201.312,168.192,172.53
07/13/20212,172.752,203.52,172.752,192.14
07/15/20212,197.272,202.752,183.142,194.54
07/18/20212,182.932,187.022,166.742,174.26
07/25/20212,178.272,184.772,154.522,168.67
07/26/20212,165.542,196.392,159.392,192.48
07/27/20212,194.132,215.32,175.752,178.48
07/28/20212,192.432,220.62,192.432,220.6
07/29/20212,211.572,231.722,201.162,231.72
08/01/20212,239.172,265.622,228.982,260.51
08/02/20212,265.922,279.772,251.852,271.86
08/03/20212,277.182,299.452,276.652,286.33
08/04/20212,281.52,327.912,277.332,325.82
08/05/20212,326.032,332.972,313.082,322.67
08/08/20212,332.132,345.112,316.332,318.86
08/09/20212,319.792,345.932,317.612,342.2
08/10/20212,342.482,342.882,296.032,296.11
08/11/20212,310.362,334.972,307.852,334.97
08/12/20212,335.492,356.862,331.282,352.27
08/15/20212,359.072,381.962,348.592,371.56
08/16/20212,366.442,386.132,365.592,386.02
08/17/20212,390.82,398.152,366.92,378.05
08/18/20212,360.262,370.842,351.242,360.71
08/19/20212,355.652,3642,331.362,360.93
08/22/20212,374.812,404.722,372.172,404.72
08/23/20212,407.742,415.412,396.922,397.35
08/24/20212,395.642,411.682,379.312,380.04
08/25/20212,382.852,394.172,357.752,363.25
08/26/20212,365.772,391.252,360.632,391.25
08/30/20212,406.522,418.42,399.352,417.16
08/31/20212,422.732,432.092,403.782,403.78
09/01/20212,409.942,437.532,409.942,425.84
09/02/20212,423.062,427.112,399.592,407.58
09/05/20212,411.592,432.252,411.592,425.28
09/06/20212,426.712,436.642,389.752,390.61
09/07/20212,389.872,394.832,346.012,346.01
09/08/20212,336.272,366.12,333.652,363.71
09/09/20212,371.172,373.952,338.932,342.75
09/12/20212,342.962,355.092,331.22,339.85
09/13/20212,346.812,350.42,320.462,325.38
09/14/20212,322.362,334.562,298.762,303.94
09/15/20212,308.332,321.752,286.482,293.43
09/16/20212,301.272,305.842,274.222,286.87
09/19/20212,263.312,266.282,239.952,244.57
09/20/20212,257.462,268.632,231.792,234.21
09/21/20212,248.192,261.852,226.112,261.85
09/22/20212,263.322,280.342,240.272,256.87
09/23/20212,252.962,252.962,208.372,227.71
09/26/20212,237.032,241.652,218.242,233.93
09/27/20212,234.522,236.932,209.652,219.46
09/28/20212,228.152,250.682,223.62,244.62
09/29/20212,248.192,265.272,234.822,252.48
09/30/20212,243.82,267.132,243.012,257.44
10/03/20212,260.362,285.472,257.812,264.11
10/04/20212,268.942,278.462,260.622,260.62
10/05/20212,258.012,261.812,230.782,238.61
10/06/20212,254.252,277.312,253.272,270.36
10/07/20212,272.122,286.932,266.812,278.04
10/10/20212,283.162,296.092,271.772,284.13
10/11/20212,271.652,293.832,268.142,276.86
10/12/20212,284.972,293.22,251.92,259.05
10/13/20212,256.342,271.652,246.132,248.78
10/14/20212,256.652,262.992,218.912,236.74
10/17/20212,233.112,248.082,225.182,244.26
10/18/20212,251.662,269.962,251.662,262.09
10/19/20212,262.352,280.982,256.732,271.55
10/20/20212,269.792,299.252,249.32,289.11
10/21/20212,294.062,337.922,292.082,335.93
10/24/20212,332.472,346.662,318.842,338.38
10/25/20212,346.262,367.82,346.262,365.35
10/26/20212,369.42,395.542,360.782,389.07
10/27/20212,389.732,390.082,371.72,387.53
10/31/20212,390.182,418.992,372.522,418.3
11/01/20212,425.212,440.652,404.062,422.97
11/02/20212,425.332,482.042,373.332,482.04
11/03/20212,512.592,545.972,509.572,537.41
11/04/20212,535.532,559.962,521.152,556.49
11/07/20212,567.532,597.532,556.182,585.85
11/08/20212,588.722,635.32,572.792,595
11/09/20212,597.712,646.422,586.362,639.35
11/10/20212,635.552,659.212,611.972,616.89
11/11/20212,6362,656.422,6362,651.06
11/14/20212,730.272,817.62,721.382,815.39
11/15/20212,812.272,841.012,745.492,748.03
11/16/20212,747.462,805.232,747.462,796.05
11/17/20212,801.982,932.622,785.792,885.21
11/18/20212,913.632,920.932,873.922,901.38
11/21/20212,925.572,936.852,888.942,904.84
11/22/20212,906.932,948.952,869.622,914.15
11/23/20212,942.662,980.292,941.442,975.3
11/24/20212,983.632,999.142,947.742,953.78
11/25/20212,921.292,941.122,875.172,902.85
11/28/20212,911.722,931.552,882.262,928.73
11/29/20212,925.752,957.162,914.152,955.06
11/30/20212,977.423,044.762,977.423,022.94
12/01/20213,028.363,075.073,028.363,060.58
12/02/20213,081.813,116.013,066.943,107.14
12/05/20213,111.83,180.893,094.83,172.87
12/06/20213,202.13,306.483,197.53,299.78
12/07/20213,345.923,380.133,306.293,363.12
12/08/20213,3743,498.943,373.843,421.18
12/09/20213,432.063,451.423,358.223,412.99
12/12/20213,443.353,529.563,443.353,495.9
12/13/20213,507.523,605.433,507.523,600.89
12/14/20213,671.263,681.673,534.993,553.83
12/15/20213,585.343,796.383,582.763,796.38
12/16/20213,872.474,005.553,450.823,471.55
12/19/20213,346.773,575.923,185.073,413.77
12/20/20213,383.373,519.633,184.343,258.39
12/21/20213,181.843,290.353,102.443,156.21
12/22/20213,192.793,212.083,009.153,136.93
12/23/20213,151.953,231.583,134.273,231.58
12/26/20213,238.083,284.073,196.223,237.29
12/27/20213,250.443,250.443,109.913,144.13
12/28/20213,129.813,191.963,105.573,180.37
12/29/20213,213.083,225.373,163.73,168.81
12/30/20213,179.473,208.113,153.123,174.21