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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22,405.4921
CLOSE 22,387.3389

Low

LOW 17,218.83

High

HIGH 27,829.61
DATEOPENHIGHLOWCLOSE
01/01/202417,753.8517,867.6517,670.6317,811.41
01/02/202417,794.7917,796.0517,300.5617,300.56
01/03/202417,318.9317,576.3417,218.8317,576.34
01/04/202417,602.2217,881.3517,543.6817,881.35
01/07/202418,192.8918,802.5518,178.7118,802.55
01/08/202418,890.0118,890.0118,428.0618,568.43
01/09/202418,573.7618,939.2118,450.8118,926.5
01/10/202418,992.1919,047.8418,697.4918,775.58
01/11/202418,662.4519,133.5418,265.6118,828.42
01/14/202418,808.2618,993.0418,754.0718,946.08
01/15/202419,067.3819,251.4718,986.919,123.47
01/16/202419,006.7719,344.8818,997.7419,153.78
01/17/202419,328.1119,447.7719,033.3419,033.34
01/18/202419,089.3619,146.6718,818.1118,938.37
01/21/202418,897.3719,074.7818,792.0818,969.68
01/22/202419,132.5219,201.2818,497.2118,587.01
01/23/202418,678.3119,126.1318,624.8118,993.33
01/24/202419,083.3519,324.8119,003.2719,079.6
01/25/202419,117.119,598.8119,073.7319,598.81
01/28/202419,670.0119,792.2719,589.0919,633.51
01/29/202419,744.2819,744.2819,459.119,636.18
01/30/202419,631.0119,809.7219,445.4619,678.42
01/31/202419,669.0519,998.2219,643.3319,900.97
02/01/202419,992.1520,083.519,692.5819,743.23
02/04/202419,871.6220,062.719,750.5119,988.64
02/05/202420,015.5120,099.6319,864.2820,016.95
02/06/202420,090.1220,320.2720,087.2420,139.66
02/07/202419,904.1620,290.7719,904.1620,255.45
02/08/202420,280.2920,355.0919,941.2320,178.75
02/11/202420,334.5320,948.9820,334.5320,948.98
02/12/202421,024.3221,248.8120,779.9320,779.93
02/13/202420,793.3221,390.3220,514.0721,355.26
02/14/202421,414.0621,513.6621,270.9221,295.33
02/15/202421,324.5921,328.7820,986.5621,120.52
02/18/202421,223.421,557.320,839.5720,878.45
02/19/202420,934.8421,235.8920,793.1321,211.15
02/20/202421,266.7721,297.920,845.9821,005.09
02/21/202421,081.2421,126.8320,821.7921,017.02
02/22/202420,962.1521,173.8320,809.6420,938.21
02/25/202420,982.9721,033.5220,708.8620,864.05
02/26/202420,891.4520,891.4520,363.0120,363.01
02/27/202420,383.7320,442.120,016.7620,107.17
02/28/202420,125.9420,497.2820,125.9420,478.9
02/29/202420,569.0320,60120,138.6420,169.98
03/03/202420,292.0720,331.6919,840.5219,849.02
03/04/202419,754.4719,769.9119,453.9119,555.73
03/05/202419,490.6319,552.3319,134.0219,162.89
03/06/202419,232.7920,034.519,232.7920,034.5
03/07/202420,047.8320,463.3219,864.8620,441.93
03/10/202420,837.4720,929.7720,508.2920,538.38
03/11/202420,531.6220,738.120,250.120,336.98
03/12/202420,350.3720,384.8119,809.4319,947.58
03/13/202419,993.0620,115.5319,773.4719,897.99
03/14/202419,967.519,967.519,520.8419,617.13
03/17/202419,600.7219,716.7419,387.7119,415.13
03/18/202419,253.0819,845.9219,212.8919,845.92
03/19/202419,805.9419,845.219,596.7119,678.08
03/20/202419,781.5620,132.7919,684.2919,949.28
03/21/202419,972.9720,124.3219,753.5919,772.46
03/24/202419,772.2620,237.7719,695.6819,708.27
03/25/202419,677.5919,698.7518,998.2319,021.35
03/26/202419,078.0119,126.2518,730.518,778.6
03/27/202418,874.7919,287.6918,874.7919,177.62
03/28/202419,230.7419,402.0719,147.8719,394.94
03/31/202420,001.2220,023.219,085.6619,535.05
04/01/202419,585.3519,899.319,274.7419,392.33
04/02/202419,384.119,577.0319,148.5719,385.31
04/03/202419,458.0320,167.1719,458.0320,156.35
04/04/202420,287.4621,073.0520,287.4621,073.05
04/07/202421,157.3421,563.9621,119.3221,530.27
04/08/202421,560.8721,749.6921,454.8121,546.64
04/14/202421,410.9621,622.6821,202.6721,249.8
04/15/202421,213.6921,404.7920,753.120,842.72
04/16/202420,995.221,195.7520,773.520,850.75
04/17/202420,952.9220,994.6920,652.320,756.74
04/18/202420,578.5721,324.1820,561.0721,235.37
04/21/202421,418.6421,832.4321,397.0521,433.84
04/23/202421,575.1522,071.9121,575.1522,045.55
04/24/202422,119.7322,133.8221,707.2521,732.92
04/25/202421,919.8422,464.0321,919.8422,378.64
04/28/202422,543.2722,772.9822,394.822,772.98
04/29/202422,772.6422,954.2522,555.5622,695.99
05/01/202422,813.7823,040.4422,730.8522,999.46
05/02/202423,084.2723,322.6522,952.722,969.37
05/05/202423,033.6523,080.3122,748.8222,823.56
05/06/202422,870.5223,344.7722,604.4323,249.16
05/07/202423,290.7523,386.4723,067.4323,285.75
05/08/202423,378.223,466.0223,194.9423,413.81
05/09/202423,466.4123,676.1723,316.5623,398.21
05/12/202423,514.6923,590.8423,093.9823,122.47
05/13/202423,223.6723,435.8922,877.923,188.25
05/14/202423,188.6423,497.4423,105.323,329.08
05/15/202423,347.524,054.7723,347.524,054.77
05/16/202424,126.4625,090.5424,098.7524,976.32
05/19/202425,108.0425,475.3825,006.725,302.53
05/20/202425,314.5226,480.5325,314.5225,954.81
05/21/202426,009.0826,233.6225,643.6526,182.3
05/22/202426,234.7626,391.7925,910.9125,982.21
05/23/202425,943.2526,084.1225,787.9325,876.15
05/26/202425,936.6226,152.6125,704.7726,152.61
05/27/202426,185.3926,339.8426,013.6226,281.73
05/28/202426,201.8626,325.9925,808.1425,810.89
05/29/202425,788.8126,117.2425,536.0625,729.86
05/30/202425,702.6426,216.2825,531.4125,660.8
06/02/202425,795.9326,314.0125,267.7726,314.01
06/03/202426,351.8226,656.3626,045.5126,111.57
06/04/202426,253.5726,344.8325,456.4225,907
06/05/202426,062.1626,177.5525,777.7225,792.44
06/06/202425,858.7325,898.9724,956.6324,991.85
06/09/202424,939.1524,939.1524,390.4824,491.8
06/10/202424,424.8425,135.3824,424.8424,786.44
06/11/202424,827.8625,175.8524,823.1125,025.89
06/12/202425,278.725,857.6225,278.725,824.99
06/13/202426,268.2326,355.6925,594.225,740.32
06/19/202425,990.4926,091.0325,721.6725,998.65
06/20/202426,039.3226,137.1125,815.9526,055
06/23/202426,107.6926,406.6626,030.7126,257.55
06/24/202426,267.7326,343.725,932.7226,073.95
06/25/202426,132.4826,193.0325,743.1425,797.49
06/26/202425,888.1126,348.0425,717.1226,348.04
06/27/202426,439.9126,529.9425,906.1726,054.64
06/30/202426,241.0926,308.8124,807.3625,003.64
07/01/202425,046.0325,580.5924,637.9425,580.59
07/02/202425,709.2326,178.6725,605.6626,148.72
07/03/202426,141.5926,592.4525,936.7726,505.15
07/04/202426,449.8326,538.1726,230.5126,491.19
07/07/202426,533.7626,659.0326,366.4626,366.46
07/08/202426,409.3226,621.9526,362.5826,604.39
07/09/202426,598.6826,731.126,344.4726,445.37
07/10/202426,602.3826,948.6726,526.4926,885.51
07/11/202426,859.0527,442.8426,782.5827,348.14
07/15/202427,394.3227,747.2827,358.2127,617.82
07/16/202427,670.4927,670.4927,278.7627,652.93
07/17/202427,829.6127,829.6127,528.0327,636.84
07/18/202427,580.2527,752.4727,437.4327,543.88
07/21/202427,266.4427,317.6826,913.2826,918.11
07/22/202426,936.1526,936.1526,397.4726,494.41
07/23/202426,503.0726,503.0726,148.7826,148.78
07/24/202426,105.7126,167.725,639.9925,690.77
07/25/202425,759.8325,899.8825,524.725,582.89
07/28/202425,436.725,441.1425,006.7325,006.73
07/29/202425,070.0225,185.0924,527.824,684.4
07/30/202424,584.7924,971.8224,472.4624,892.32
07/31/202425,149.2725,476.7525,149.2725,382.86
08/01/202425,078.2125,13224,431.0524,495.89
08/04/202423,063.6823,653.9222,647.6223,033.17
08/05/202423,488.2523,669.5322,625.8222,625.82
08/06/202422,831.123,102.7322,631.5723,069.37
08/07/202423,108.123,307.823,013.3923,088.52
08/08/202423,160.0123,252.5622,429.8822,429.88
08/11/202422,548.8122,721.6722,168.4422,169.13
08/12/202422,376.6522,441.0421,764.9822,277.74
08/13/202422,416.6622,426.6421,912.9821,912.98
08/14/202421,99422,703.3221,820.8622,700.47
08/15/202422,757.1422,839.4922,220.4422,220.44
08/18/202422,294.0622,650.4522,116.4522,635.62
08/19/202422,591.0622,751.7522,378.2522,415.98
08/20/202422,403.9122,633.822,259.8822,259.88
08/21/202422,408.5522,572.8122,171.122,339.71
08/22/202422,349.0122,414.5321,696.2321,797.52
08/25/202421,940.6822,139.0221,545.521,745.72
08/26/202421,793.9222,121.1921,700.922,067.21
08/27/202422,138.1122,267.7921,991.321,991.3
08/28/202421,999.6522,280.5121,804.922,218.56
09/01/202422,261.1222,750.322,261.1222,717.08
09/02/202422,789.4422,917.2822,518.3822,538.02
09/03/202422,368.6322,557.5422,265.3522,557.54
09/04/202422,666.0722,708.5722,490.122,568.97
09/05/202422,583.0222,624.5822,203.1122,218.15
09/08/202422,229.6822,378.6721,956.4821,956.48
09/09/202422,027.5622,065.1621,590.6321,601.62
09/10/202421,551.0921,629.5721,121.2221,163.04
09/11/202421,358.5521,493.6320,865.4121,412.64
09/12/202421,455.2222,003.8621,281.4722,003.86
09/15/202421,977.4622,045.4821,73621,750.18
09/16/202421,799.2622,152.9521,762.0522,076.58
09/17/202422,110.5122,345.0722,110.5122,215.7
09/18/202422,386.8422,631.5122,365.1722,631.51
09/19/202422,643.0722,784.9522,576.8822,711.72
09/22/202422,807.2622,989.6622,610.2722,657.02
09/23/202422,714.623,316.4322,591.6523,121.98
09/24/202423,127.5423,191.9122,774.7822,873
09/25/202422,957.0923,230.9222,748.3722,794.6
09/26/202422,842.4322,842.4322,484.4322,703.22
09/29/202422,619.9522,877.5222,561.2222,802.54
09/30/202422,863.922,863.921,730.7721,974.01
10/01/202421,927.621,966.1721,146.4321,146.43
10/02/202421,174.8121,546.9220,826.6720,902.55
10/03/202421,036.8221,501.1320,772.0221,501.13
10/06/202421,551.3421,654.6621,180.8721,281.09
10/07/202421,289.6921,470.621,065.9521,216.04
10/08/202421,229.4221,387.9920,893.1321,387.99
10/09/202421,399.721,584.8321,113.7121,113.71
10/10/202421,147.4821,371.9420,782.8920,838.22
10/13/202420,839.920,872.8220,451.2220,527.82
10/14/202420,523.7220,880.320,523.7220,844.28
10/15/202420,803.2821,180.220,763.8321,133.95
10/16/202421,106.821,525.8621,091.4321,450.53
10/17/202421,451.8221,553.3520,765.9420,852.79
10/20/202420,836.5420,936.8820,290.6120,298.91
10/21/202420,388.420,864.5520,339.0320,776.04
10/22/202420,746.3220,809.8620,400.7520,465.65
10/23/202420,639.4920,986.8520,639.4920,861.21
10/24/202420,828.3621,077.2820,756.3721,055.41
10/27/202421,135.4921,148.1420,932.2921,050.37
10/29/202421,064.0421,423.4921,000.9721,384.35
10/30/202421,307.6521,402.5120,901.5321,092.45
10/31/202421,119.4521,260.3220,937.5921,118.62
11/03/202421,012.8721,070.4420,400.4620,464.95
11/04/202420,539.6320,578.7420,128.0120,313.06
11/05/202420,326.5420,880.3720,245.0120,707.84
11/06/202420,739.820,808.0820,445.7520,782.23
11/07/202420,774.4821,395.7320,715.8521,333.68
11/10/202421,349.5721,760.7521,349.5721,590.27
11/11/202421,562.0421,827.4521,480.9121,627.02
11/12/202421,625.3922,105.7921,395.4821,886.27
11/13/202421,952.9422,228.9621,904.0622,191.82
11/14/202422,275.0122,386.4822,124.1722,263.45
11/17/202422,323.1822,458.1722,073.5622,365.59
11/18/202422,448.2122,458.8821,716.7221,906.94
11/19/202421,987.9622,209.5221,610.4821,704.28
11/20/202421,797.6122,605.2521,797.6122,548.06
11/21/202422,592.5822,856.5822,348.0522,769.48
11/24/202422,909.0323,11022,754.9422,843.59
11/25/202422,864.5923,101.322,808.7523,046.57
11/26/202423,210.5223,275.3122,947.3323,013.77
11/27/202423,004.6123,116.6622,852.8822,886.48
11/28/202422,976.0723,406.7722,904.8823,320.61
12/01/202423,217.2923,471.3523,173.4423,378.78
12/02/202423,440.223,860.8523,349.5823,658.58
12/03/202423,726.8123,913.4923,665.9123,702.55
12/04/202423,753.0423,929.0723,647.3123,816.73
12/05/202424,403.8224,445.724,195.7424,273.7
12/08/202424,400.0524,841.5824,168.8324,793.55
12/09/202424,744.2124,847.0724,239.7624,263.02
12/10/202424,253.9524,496.8724,032.5924,202.11
12/11/202424,325.9324,612.2124,213.8324,286.02
12/12/202424,150.9324,538.5624,104.7924,538.56
12/15/202424,500.9324,550.2224,191.2724,191.27
12/16/202424,259.1824,309.623,944.9224,124.04
12/17/202424,180.1124,327.7824,117.0924,117.09
12/18/202424,017.5524,175.6623,762.6423,779.3
12/19/202423,844.9324,041.323,729.5823,997.18
12/22/202424,073.0424,130.2823,835.9323,962.47
12/23/202423,955.424,073.8623,709.4524,048.56
12/24/202424,447.9624,545.9624,350.6124,416.53
12/25/202424,501.0724,616.0724,218.3524,299.39
12/26/202424,347.4624,654.4824,347.4624,440.92
12/29/202424,495.1424,726.6124,366.9424,430.52
12/30/202424,412.9824,482.1424,199.9124,418.86