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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22,910.4303
CLOSE 22,877.2186

Low

LOW 18,824.14

High

HIGH 26,846.14
DATEOPENHIGHLOWCLOSE
01/01/202524,499.924,680.8824,32624,680.88
01/02/202524,745.4124,840.2224,501.9424,649.87
01/05/202524,703.8824,898.1424,574.1824,634.96
01/06/202524,616.224,674.7324,390.224,410.13
01/07/202524,392.2424,436.824,036.5724,058.32
01/08/202524,135.9224,578.9124,131.7824,527.6
01/09/202524,564.9824,811.3924,317.2624,447.1
01/12/202524,404.0524,534.424,025.9824,134.81
01/13/202524,232.224,372.1423,926.1524,063.66
01/14/202524,094.2624,213.1923,912.4924,122.54
01/15/202524,347.7824,495.0324,209.9924,404.39
01/16/202524,432.3324,855.424,388.6824,837.59
01/19/202524,946.8125,089.2724,775.9124,965.86
01/20/202524,945.3425,109.5524,832.7124,916.33
01/21/202524,931.325,189.0924,880.2825,128.13
01/22/202525,193.4525,228.9124,915.7924,950.99
01/23/202524,973.1625,093.724,811.2225,033.22
01/26/202524,912.8324,912.8324,535.924,675.01
01/27/202524,732.525,132.2224,639.6125,070.77
01/28/202525,069.925,120.8724,744.5324,744.53
01/29/202524,77124,803.2324,623.3224,680.14
01/30/202524,777.1124,777.1124,279.5824,308.23
02/02/202524,111.1524,111.1523,603.1123,730.32
02/03/202523,785.4624,213.8523,785.4624,064.31
02/04/202524,070.7124,074.6223,279.8723,534.51
02/05/202523,678.2823,723.8523,529.4823,639.76
02/06/202523,637.3423,797.0323,450.2223,717.68
02/09/202523,791.3423,888.5223,646.2623,682.44
02/10/202523,680.6723,786.6223,632.623,720.15
02/11/202523,744.6423,850.3923,271.6823,271.68
02/12/202523,472.623,764.5923,446.823,690.08
02/13/202523,726.7823,929.3423,668.5423,779.22
02/16/202523,817.6523,925.6223,690.7723,766.03
02/17/202523,740.7323,872.1923,557.5523,823.66
02/18/202523,793.8523,957.9723,557.2523,632.19
02/19/202523,648.9224,043.4223,648.9223,979.74
02/20/202523,956.223,999.223,254.723,561.34
02/23/202523,749.623,789.6423,187.6823,225.72
02/24/202523,271.0323,337.0923,066.7823,181.85
02/25/202523,303.4723,762.0723,107.2723,713.3
02/26/202523,689.4424,103.2323,684.9524,008.35
02/27/202523,800.5723,939.6323,60423,614.3
03/02/202523,803.2224,500.9423,803.2224,148.81
03/03/202524,286.7824,414.6324,155.1624,251.5
03/04/202524,464.5224,790.2124,464.5224,749.13
03/05/202524,920.2425,32924,784.8225,329
03/06/202525,339.8625,591.7925,258.7425,505.42
03/09/202525,556.4425,653.925,354.4425,436.53
03/10/202525,457.6225,528.9225,100.6325,275.14
03/11/202525,389.625,809.5625,382.1325,716.42
03/12/202525,798.926,157.7525,798.925,995.67
03/13/202526,098.826,406.3426,037.7426,406.34
03/16/202526,491.7126,668.8726,404.8726,542.2
03/17/202526,634.7426,846.1426,489.0326,538.31
03/18/202524,676.8625,363.0823,970.6424,047.4
03/19/202523,961.5524,615.1222,890.4123,531.33
03/20/202523,352.4923,352.4921,256.8321,435.17
03/23/202521,506.6622,174.6320,886.9321,914.4
03/24/202522,268.0623,402.2622,257.7323,276.08
03/25/202523,006.2423,111.922,450.5222,825.88
03/26/202523,172.223,260.4422,511.8622,557.17
03/27/202521,952.8321,952.8321,368.4921,862.61
04/01/202521,747.1221,869.2221,547.5821,573.77
04/02/202521,617.3821,915.1921,583.9321,583.93
04/03/202521,617.2921,667.6221,167.6921,308.65
04/06/202520,650.3121,271.7620,409.9821,105.03
04/07/202521,387.9321,486.3721,082.9621,327
04/08/202521,126.5721,252.5520,726.920,865.42
04/09/202521,598.1121,598.1120,908.3220,918.22
04/10/202520,900.3320,900.4620,512.0820,879.46
04/13/202521,008.521,063.4520,761.3120,761.31
04/14/202520,776.2320,902.3420,425.8820,440.46
04/15/202520,385.6220,392.0520,066.0520,145.88
04/16/202520,129.0420,568.1320,129.0420,448.74
04/17/202520,496.8320,533.8520,091.1420,099.97
04/20/202520,135.3720,483.3819,875.3520,126.85
04/21/202520,200.0320,225.9519,928.6519,928.65
04/23/202519,928.720,382.4919,896.2220,353.09
04/24/202520,40920,438.8820,224.0420,236.36
04/27/202520,216.0720,218.1519,850.8519,891.96
04/28/202519,879.0319,948.8119,629.1719,663.4
04/29/202519,695.2719,792.5919,454.0619,496.06
05/01/202519,604.9119,683.7719,482.5419,556.36
05/04/202519,627.819,684.7319,340.619,340.6
05/05/202519,351.1219,646.8219,350.719,413.61
05/06/202519,488.6719,546.1619,222.7819,287.43
05/07/202519,396.2719,644.0719,362.2719,616.35
05/08/202519,665.5819,884.3319,457.5419,796.51
05/11/202520,329.120,911.5920,207.4220,859.99
05/12/202520,895.9720,895.9720,581.1920,640.18
05/13/202520,645.9320,894.3920,566.1620,702.41
05/14/202520,716.0320,806.2720,249.4620,299.28
05/15/202520,322.4320,752.6520,273.7620,738.03
05/19/202520,760.520,852.9920,528.8620,530.57
05/20/202520,487.1520,554.5120,289.7620,314.6
05/21/202520,388.7120,45420,096.4620,367.79
05/22/202520,330.920,366.8119,992.9820,098.51
05/25/202520,162.5220,178.1719,960.5420,080.91
05/26/202520,093.4620,156.3419,787.5519,796.87
05/27/202519,798.1419,847.2819,573.5619,703.43
05/28/202519,845.6719,932.2519,768.1719,830.34
05/29/202519,728.5419,759.9219,300.0619,333.38
06/01/202519,300.6419,383.7419,178.9219,218.67
06/02/202519,373.0719,840.4319,373.0719,750.62
06/03/202519,732.9319,953.7619,728.6619,942.57
06/04/202519,889.5819,909.4119,803.4919,867.26
06/09/202520,011.1720,503.1120,011.1720,471.25
06/10/202520,437.3820,561.5520,369.320,447.58
06/11/202520,297.0820,297.0819,815.1319,871.92
06/12/202518,920.8119,540.6118,824.1419,540.61
06/15/202519,566.3820,036.1219,337.6519,926.31
06/16/202519,912.619,961.2519,657.8319,697.73
06/17/202519,630.8719,705.1619,406.2419,567.43
06/18/202519,609.6619,730.1719,241.3619,307.4
06/19/202519,463.9119,647.7719,454.4719,633.76
06/22/202519,450.5919,698.1119,373.4619,466.12
06/23/202520,071.5720,214.119,880.0220,140.56
06/24/202520,155.9520,411.6720,094.9220,353.24
06/25/202520,364.1320,577.220,364.1320,403.74
06/26/202520,393.0920,683.1420,084.3820,598.16
06/29/202520,714.5621,946.820,714.5621,946.8
06/30/202522,038.8322,448.3621,878.7822,334.44
07/01/202522,367.8422,883.9322,337.1522,544.3
07/02/202522,818.9823,022.5122,347.9622,565.7
07/03/202522,622.8122,777.0722,434.5822,690.47
07/06/202522,363.8222,408.0922,076.5322,084.7
07/07/202522,211.2722,320.6221,791.8721,941.39
07/08/202521,965.6222,467.6821,916.4822,409.5
07/09/202522,662.7223,004.6322,662.7222,887.75
07/10/202523,081.0823,187.8122,710.1123,008.06
07/13/202523,038.6923,038.6922,591.8322,609.87
07/15/202522,521.3322,913.2722,172.7922,449.08
07/16/202522,641.6623,189.3322,641.6623,178.69
07/17/202523,237.8223,368.0823,104.823,326.72
07/20/202523,579.9623,894.3823,579.9623,812
07/21/202523,848.3323,996.1123,530.623,626.34
07/22/202523,665.2923,70523,394.2723,493.54
07/23/202523,576.1824,066.2623,546.323,787
07/24/202523,858.2823,931.5623,632.0123,707.79
07/27/202523,755.7823,774.2523,333.9223,333.92
07/28/202523,334.1323,439.4323,172.4323,216.37
07/29/202523,305.4423,811.6923,234.7323,764.14
07/30/202523,842.5124,090.6723,824.7823,920.79
07/31/202523,922.924,164.2623,859.1324,164.26
08/03/202524,230.8324,510.2324,191.9124,245.99
08/04/202524,283.0524,357.7224,229.5724,294.26
08/05/202524,333.8224,389.9224,142.6724,281.18
08/06/202524,364.1624,478.3124,242.7424,258.58
08/07/202524,217.4924,384.5724,146.2124,149.96
08/10/202524,263.4924,375.9924,177.2224,218.33
08/11/202524,287.6424,303.5623,959.123,959.1
08/12/202524,044.8524,204.1323,940.8223,940.82
08/13/202523,959.9424,145.5523,841.223,849.57
08/14/202523,846.3224,064.4423,733.3223,962.1
08/17/202524,167.4824,565.0524,161.1424,442.65
08/18/202524,471.5524,535.0224,171.2724,223.61
08/19/202524,227.1124,652.4624,135.6824,558.36
08/20/202524,747.0825,141.0624,747.0825,096.09
08/21/202525,217.7825,279.1525,035.3725,232.14
08/24/202525,475.0625,515.3525,239.3225,388.9
08/25/202525,372.8825,589.0925,166.4325,235.94
08/26/202525,369.0525,466.7124,985.8925,091.52
08/27/202525,117.7325,304.3924,963.2325,148.08
08/28/202525,183.0825,204.2724,939.7225,070.89
08/31/202525,107.0225,247.124,884.5925,042.29
09/01/202525,122.6625,297.8123,220.1923,907.76
09/02/202523,968.9923,968.9923,023.1523,250.67
09/03/202523,298.323,801.823,276.5323,682.89
09/04/202523,798.3924,054.2723,413.9523,413.95
09/07/202522,992.0823,183.8922,744.7122,866.04
09/08/202522,900.5323,166.2122,748.8722,974.15
09/09/202523,109.823,283.722,923.5923,264.05
09/10/202523,259.9423,949.7222,976.8422,976.84
09/11/202522,999.923,139.5422,641.0223,032.27
09/14/202523,010.0624,506.8122,749.7224,500.99
09/15/202524,574.5824,631.524,269.6924,594.84
09/16/202524,619.6924,670.5124,478.5524,568.47
09/17/202524,650.7924,835.0224,171.8524,199.4
09/18/202524,252.9724,736.2924,205.6724,593.61
09/21/202525,070.3725,254.8324,970.2825,002.13
09/22/202524,667.0724,798.4624,526.8524,715.96
09/23/202524,751.5924,751.5924,026.224,376.22
09/24/202524,525.3624,611.1724,202.9624,376.81
09/25/202524,365.0424,379.9723,792.3923,802.04
09/28/202523,632.4923,845.4823,544.7723,607.25
09/29/202523,648.7423,830.4223,445.3623,552.09
09/30/202523,576.3224,106.8723,364.5823,966.5
10/01/202524,016.5124,030.4823,217.0623,229.76
10/02/202523,351.0423,351.0422,676.2222,720.11
10/05/202522,799.1822,799.1822,307.722,347.86
10/06/202522,319.622,683.1222,303.1222,603.81
10/07/202522,597.522,878.1522,270.0222,283.73
10/08/202522,463.3422,591.0821,949.6722,011.89
10/09/202522,049.8622,327.5722,044.922,308.66
10/12/202522,085.4922,170.0721,860.9721,931.56
10/13/202521,969.3122,046.521,351.1621,368.7
10/14/202521,520.7621,770.2821,367.9621,694.66
10/15/202521,516.3421,683.721,214.2821,271.73
10/16/202521,216.1321,236.4220,639.6420,962.12
10/19/202521,018.6421,550.5920,771.1421,469.32
10/20/202521,391.7922,029.8721,361.1421,875.88
10/21/202522,010.5722,262.4821,980.5522,089.96
10/22/202522,103.6322,305.6522,024.4822,223.72
10/23/202522,518.8523,749.5422,402.3223,535.79
10/26/202523,473.7723,473.7722,974.3422,999.31
10/27/202523,011.0723,070.2922,877.2422,881.17
10/29/202522,946.4623,064.3722,919.0322,989.73
10/30/202522,948.9623,351.1622,845.9223,261.05
11/02/202523,360.5523,832.2323,360.5523,598.83
11/03/202523,607.123,874.9623,466.0323,527.08
11/04/202523,529.3423,816.6323,337.9523,707.96
11/05/202523,806.7823,953.7723,645.2923,889.2
11/06/202523,811.1823,811.1823,005.123,147.24
11/09/202523,339.8223,417.2722,737.2422,741.6
11/10/202522,731.6922,903.7521,794.5522,247.12
11/11/202522,394.2622,499.8722,158.7622,295.86
11/12/202522,395.4222,480.3822,243.1422,323.52
11/13/202522,242.0522,423.9322,051.5922,302.38
11/16/202522,423.8522,583.1622,221.7522,412.38
11/17/202522,377.122,615.1922,276.1522,362.45
11/18/202522,463.6222,878.722,427.2422,681.56
11/19/202522,792.0322,966.0922,602.8322,738.79
11/20/202522,603.8822,654.7422,408.7822,649.6
11/23/202522,549.5922,825.522,492.2422,756.57
11/24/202522,802.723,019.7422,651.5822,868.16
11/25/202522,883.2422,998.5522,791.9922,905.18
11/26/202523,021.8423,261.1423,002.0223,026.62
11/27/202523,011.8823,232.5222,951.5623,189.39
11/30/202523,193.6323,706.9623,085.6923,661.51
12/01/202523,700.7623,837.9123,513.123,546.95
12/02/202523,606.4623,901.8123,583.4823,611.06
12/03/202523,648.6923,730.6223,225.0523,260.44
12/04/202523,239.0523,710.8523,215.2823,709.85
12/07/202523,880.124,684.3123,880.124,520.78
12/08/202524,713.724,825.7124,500.324,677.94
12/09/202524,713.8424,728.2124,279.2324,279.23
12/10/202524,335.724,386.5323,921.2524,028.99
12/11/202524,131.5824,342.6424,131.3924,276.48
12/14/202524,302.0624,473.724,218.9924,410.14
12/15/202524,460.5524,460.5523,988.7424,178.29
12/16/202524,166.524,324.6124,010.124,271.21
12/17/202524,309.2724,41724,191.1824,242.57
12/18/202524,256.3624,261.3724,057.4524,209.43
12/21/202524,241.1124,338.0324,013.7824,165.1
12/22/202524,108.1524,230.0823,839.5123,926.85
12/23/202523,956.4424,066.1423,854.9523,961.5
12/24/202524,069.4324,246.9424,059.5324,084.2
12/25/202524,082.8824,082.8823,702.4623,742.26
12/28/202523,766.9323,836.9123,466.7723,535.71
12/29/202523,530.7423,559.6423,110.9123,356.57
12/30/202523,410.6123,701.9423,410.6123,581.41