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 PORTFOY KOC-KAM KADIN DOSTU SIRKETLER logo
ISKDN
IS PORTFOY KOC-KAM KADIN DOSTU SIRKETLER
15:10:11
10827.66 ₺
-30.60 (%-0.28)
Previous Close: 10858.26·
Volatility: 1.71
Day Low₺10740.64
Day High₺10925.8
Bid
Ask

Market Data

Week over week (WoW)
+5.33%
Month over month (MoM)
+8.36%
Year to date (YTD)
+30.58%
Year over year (YoY)
+59.43%
Overview
Components
Technicals
Comments
Archive

ISKDN: IS PORTFOY KOC-KAM KADIN DOSTU SIRKETLER Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,111.3383
CLOSE 2,114.6783

Low

LOW 1,295.95

High

HIGH 3,894.67
DATEOPENHIGHLOWCLOSE
01/02/20221,328.681,369.221,324.291,369.22
01/03/20221,378.211,402.121,364.861,389.76
01/04/20221,389.531,418.181,383.111,417.3
01/05/20221,404.781,428.821,398.721,419.25
01/06/20221,427.851,434.731,406.951,432.73
01/09/20221,444.371,459.121,441.161,441.16
01/10/20221,454.521,456.91,422.491,443.26
01/11/20221,459.191,462.831,450.751,453.94
01/12/20221,449.71,472.351,448.581,462.75
01/13/20221,463.151,468.721,446.91,463.55
01/16/20221,475.681,481.561,470.121,471.4
01/17/20221,468.711,471.781,400.581,400.58
01/18/20221,399.061,444.581,387.71,444.27
01/19/20221,453.321,460.311,405.081,424.51
01/20/20221,420.41,428.861,405.071,421.9
01/23/20221,416.751,422.021,352.671,352.67
01/24/20221,364.371,382.961,333.641,377.92
01/25/20221,381.841,398.641,378.781,380.61
01/26/20221,359.61,410.561,354.981,410.56
01/27/20221,417.071,425.441,397.361,401.95
01/30/20221,416.771,420.331,408.841,417.58
01/31/20221,424.711,436.481,418.391,422.39
02/01/20221,432.041,434.761,410.891,417.25
02/02/20221,412.351,424.121,380.911,386.36
02/03/20221,394.731,397.291,373.91,377.22
02/06/20221,376.731,413.411,352.571,413.41
02/07/20221,414.651,430.111,405.051,422.19
02/08/20221,433.891,449.721,430.441,447.7
02/09/20221,452.151,457.291,440.391,447.68
02/10/20221,436.931,454.631,413.641,454.01
02/13/20221,434.681,434.681,397.511,417.96
02/14/20221,421.421,454.41,419.691,443.38
02/15/20221,451.741,456.161,439.911,444.42
02/16/20221,450.221,457.111,422.561,422.56
02/17/20221,432.51,438.911,419.691,438.91
02/20/20221,451.151,458.681,426.721,442.81
02/21/20221,412.531,440.041,402.531,429.72
02/22/20221,441.851,446.411,427.671,427.67
02/23/20221,319.881,354.151,295.951,312.1
02/24/20221,334.191,390.621,322.221,381.79
02/27/20221,357.571,382.061,353.41,371.98
02/28/20221,388.041,404.371,369.481,383.09
03/01/20221,386.321,403.31,378.531,394.31
03/02/20221,409.21,429.921,404.31,413.19
03/03/20221,405.371,410.511,387.961,387.96
03/06/20221,381.921,398.131,364.781,387.77
03/07/20221,378.311,403.711,378.311,388.35
03/08/20221,403.691,417.241,401.091,412.16
03/09/20221,420.031,430.491,403.231,412.85
03/10/20221,415.061,435.331,412.221,426.61
03/13/20221,435.881,458.091,435.881,455.32
03/14/20221,455.421,466.771,447.041,452.06
03/15/20221,460.951,465.11,451.721,460.1
03/16/20221,470.261,493.511,470.261,490.65
03/17/20221,495.721,500.351,487.161,494.38
03/20/20221,505.41,516.961,499.751,515.24
03/21/20221,497.571,520.721,494.171,520.72
03/22/20221,525.491,531.691,509.191,516.42
03/23/20221,517.151,526.751,507.541,511.22
03/24/20221,513.881,523.531,508.051,508.53
03/27/20221,512.681,522.131,505.741,508.76
03/28/20221,514.951,547.271,514.951,538.28
03/29/20221,542.561,555.781,542.561,554.82
03/30/20221,558.91,567.181,550.761,559.61
03/31/20221,563.241,575.51,556.821,573.06
04/03/20221,581.741,617.131,581.741,617.13
04/04/20221,621.121,639.651,612.11,626.82
04/05/20221,629.381,641.561,615.531,619.74
04/06/20221,627.121,641.341,627.121,639.22
04/07/20221,650.561,672.691,650.561,671.66
04/10/20221,679.021,717.411,677.831,717.11
04/11/20221,716.951,735.841,697.041,728.25
04/12/20221,737.91,743.941,701.381,715.11
04/13/20221,729.021,734.011,717.081,729.09
04/14/20221,731.961,747.421,726.971,744.39
04/17/20221,750.791,758.481,742.41,754.7
04/18/20221,763.321,771.911,742.11,763.9
04/19/20221,769.931,773.451,749.51,764.94
04/20/20221,767.911,789.71,767.911,785.79
04/21/20221,781.61,789.191,727.181,731.6
04/24/20221,734.41,751.971,705.361,741.64
04/25/20221,752.641,760.321,688.411,700.13
04/26/20221,705.691,720.91,685.641,719.15
04/27/20221,728.081,742.251,707.281,708.29
04/28/20221,714.121,717.771,690.91,708.1
05/04/20221,731.221,748.531,727.351,729.69
05/05/20221,721.961,734.321,710.271,727.28
05/08/20221,727.921,740.621,714.321,730.42
05/09/20221,742.191,749.921,736.541,746.3
05/10/20221,753.321,754.331,705.11,723.06
05/11/20221,703.891,703.891,660.491,681.61
05/12/20221,698.581,704.211,686.241,698.6
05/15/20221,699.131,701.21,678.141,678.14
05/16/20221,684.981,691.271,670.571,678.38
05/17/20221,676.81,6931,674.141,683.15
05/19/20221,679.711,692.381,667.11,667.37
05/22/20221,680.731,683.511,649.581,674.4
05/23/20221,682.21,686.641,667.091,668.41
05/24/20221,677.831,702.661,673.451,699.89
05/25/20221,703.711,726.711,701.581,723.03
05/26/20221,725.641,736.621,712.581,715.9
05/29/20221,733.671,788.041,733.671,779.75
05/30/20221,789.081,799.581,781.051,792.9
05/31/20221,797.941,815.231,795.971,801.05
06/01/20221,806.531,820.21,797.581,819.58
06/02/20221,826.611,832.861,811.041,815.44
06/05/20221,828.351,854.411,828.351,852.68
06/06/20221,853.611,860.741,835.821,856.44
06/07/20221,870.991,881.761,774.521,780.12
06/08/20221,784.991,806.541,759.591,806.54
06/09/20221,789.361,828.621,779.21,790.93
06/12/20221,786.451,798.351,768.251,771.04
06/13/20221,782.611,786.991,754.631,764.35
06/14/20221,767.581,781.231,756.151,779.45
06/15/20221,782.921,7881,733.011,744.75
06/16/20221,749.471,776.071,746.121,776.07
06/19/20221,787.91,793.631,760.91,781.53
06/20/20221,793.731,814.041,789.251,808.85
06/21/20221,799.511,818.031,790.931,809.97
06/22/20221,811.131,818.861,779.831,786.38
06/23/20221,794.311,803.381,768.981,791.88
06/26/20221,744.841,791.491,743.171,778.73
06/27/20221,791.621,802.971,738.411,750.77
06/28/20221,750.41,751.971,687.061,687.06
06/29/20221,686.591,706.971,665.981,690.6
06/30/20221,693.281,721.911,684.021,716
07/03/20221,726.851,737.661,686.891,686.89
07/04/20221,694.941,700.441,6561,665.2
07/05/20221,678.151,695.441,665.991,693.16
07/06/20221,698.491,711.421,693.231,708.85
07/07/20221,708.471,719.741,708.211,715.81
07/12/20221,717.061,721.31,687.921,700.96
07/13/20221,701.021,709.911,679.91,684.51
07/17/20221,707.481,735.531,707.481,735.53
07/18/20221,735.151,773.721,734.331,773.72
07/19/20221,782.891,794.251,775.391,793.09
07/20/20221,795.751,801.461,779.741,784.28
07/21/20221,794.091,804.281,771.81,784.9
07/24/20221,788.361,810.871,788.361,808.17
07/25/20221,815.571,820.381,796.871,798.24
07/26/20221,807.951,809.151,794.311,802.34
07/27/20221,817.961,8241,800.251,804.07
07/28/20221,809.531,840.471,803.611,839.92
07/31/20221,850.641,883.441,850.641,883.33
08/01/20221,887.021,903.921,875.921,881.47
08/02/20221,894.291,911.011,894.291,911.01
08/03/20221,928.051,945.011,928.051,936.74
08/04/20221,944.351,962.691,924.071,954.22
08/07/20221,965.91,986.891,964.91,981.45
08/08/20221,980.541,989.51,957.241,975.35
08/09/20221,9742,005.891,963.332,005.89
08/10/20222,015.562,039.422,011.062,029.92
08/11/20222,031.712,050.162,012.332,027.24
08/14/20222,034.452,041.012,013.842,021.91
08/15/20222,035.312,060.361,965.492,060.36
08/16/20222,068.672,106.692,062.472,105.61
08/17/20222,107.162,148.952,074.792,140.18
08/18/20222,142.982,160.382,124.542,135.58
08/21/20222,131.672,173.552,128.92,157.45
08/22/20222,163.762,210.112,163.762,204.19
08/23/20222,216.832,224.952,160.662,164.05
08/24/20222,173.772,223.82,173.052,218.48
08/25/20222,226.692,252.512,186.992,215.52
08/28/20222,212.592,232.562,187.622,225.35
08/30/20222,233.62,246.592,218.922,229.22
08/31/20222,227.422,236.522,194.072,211.1
09/01/20222,228.192,273.292,222.122,269.89
09/04/20222,293.712,368.222,291.572,361.81
09/05/20222,394.482,421.72,321.42,389.56
09/06/20222,396.942,409.762,347.462,389.99
09/07/20222,416.062,456.382,392.552,402.87
09/08/20222,418.572,473.392,410.062,458.15
09/11/20222,501.842,542.292,472.342,542.2
09/12/20222,573.932,580.982,390.12,390.1
09/13/20222,366.762,397.182,291.132,397.18
09/14/20222,398.932,426.922,335.352,342.56
09/15/20222,318.022,366.162,307.412,350.01
09/18/20222,355.862,359.72,234.982,234.98
09/19/20222,250.062,293.272,205.472,293.27
09/20/20222,285.422,302.512,255.032,264.09
09/21/20222,265.272,315.132,258.062,301.1
09/22/20222,307.432,323.722,287.92,291.14
09/25/20222,286.812,306.762,248.222,274.77
09/26/20222,281.772,312.912,273.162,279.35
09/27/20222,269.742,288.832,234.052,234.05
09/28/20222,246.452,261.272,132.972,200.51
09/29/20222,202.882,228.272,191.452,228.27
10/02/20222,243.452,371.982,243.452,371.98
10/03/20222,403.472,435.592,381.182,422.82
10/04/20222,442.822,458.292,400.442,441.93
10/05/20222,466.232,496.012,456.682,486.88
10/06/20222,492.952,515.162,482.792,500.48
10/09/20222,512.682,523.532,499.362,509.78
10/10/20222,516.172,523.862,495.682,502.9
10/11/20222,511.722,514.532,464.142,468.51
10/12/20222,476.912,511.332,472.412,496.42
10/13/20222,539.112,554.712,534.062,548.01
10/16/20222,568.312,704.452,568.282,702.68
10/17/20222,747.622,760.142,676.242,701.52
10/18/20222,707.992,756.612,703.252,737.31
10/19/20222,747.772,783.382,736.782,754.12
10/20/20222,762.852,794.432,746.132,783.46
10/23/20222,792.132,838.882,788.052,819.77
10/24/20222,823.722,844.272,788.552,820.94
10/25/20222,835.852,850.552,815.652,827.8
10/26/20222,836.052,836.882,780.812,799.03
10/27/20222,795.552,795.632,757.42,758.72
10/30/20222,771.772,836.352,758.582,834.61
10/31/20222,853.122,915.362,852.182,881.49
11/01/20222,887.482,901.212,866.232,880.19
11/02/20222,895.712,915.132,869.152,909.48
11/03/20222,934.273,004.122,934.272,992.88
11/06/20223,018.493,075.613,010.613,070.19
11/07/20223,088.83,123.123,046.913,083.69
11/08/20223,087.493,138.063,070.293,086.82
11/09/20223,088.843,184.933,088.483,166.99
11/10/20223,219.943,227.253,147.393,164.07
11/13/20223,157.823,240.043,155.613,239.84
11/14/20223,284.943,325.833,220.513,314.76
11/15/20223,347.133,409.513,316.173,329.3
11/16/20223,337.613,337.613,169.863,214.3
11/17/20223,180.423,249.623,176.123,229.62
11/20/20223,208.453,253.123,179.773,253.12
11/21/20223,248.93,399.773,248.93,399.77
11/22/20223,413.643,460.813,356.633,450.26
11/23/20223,466.853,498.783,397.763,441.83
11/24/20223,438.753,459.733,397.053,445.26
11/27/20223,468.353,514.83,433.273,485.85
11/28/20223,500.313,532.433,407.783,516.1
11/29/20223,488.63,536.193,486.813,528.52
11/30/20223,575.683,605.13,544.753,578.27
12/01/20223,585.593,585.593,493.753,527.39
12/04/20223,550.143,560.543,470.483,520.03
12/05/20223,512.443,572.313,487.573,545.53
12/06/20223,544.653,556.413,390.093,431
12/07/20223,426.993,445.013,334.523,430.24
12/08/20223,437.533,538.763,435.963,534.96
12/11/20223,566.913,678.23,566.913,655.85
12/12/20223,665.133,712.383,638.143,683.76
12/13/20223,697.923,714.523,539.683,555.66
12/14/20223,625.13,679.553,547.843,638.65
12/15/20223,655.333,686.333,616.983,655.66
12/18/20223,694.743,788.223,694.743,782.78
12/19/20223,792.853,810.613,744.793,794.97
12/20/20223,815.973,848.713,791.933,804.35
12/21/20223,826.533,856.083,776.633,809.13
12/22/20223,785.063,813.073,754.163,812.08
12/25/20223,853.233,878.113,834.33,848.69
12/26/20223,853.33,853.33,792.673,796.7
12/27/20223,800.943,802.633,681.563,742.51
12/28/20223,746.083,841.713,740.983,841.71
12/29/20223,864.343,894.673,840.353,854.8