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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,000.1035
CLOSE 6,990.0393

Low

LOW 5,315.15

High

HIGH 8,213.01
DATEOPENHIGHLOWCLOSE
01/01/20245,431.375,490.375,429.315,481.52
01/02/20245,480.015,480.015,332.935,332.93
01/03/20245,339.445,428.255,315.155,428.25
01/04/20245,442.895,490.75,421.965,490.7
01/07/20245,512.735,624.565,512.735,623.26
01/08/20245,651.495,665.265,5335,557.56
01/09/20245,558.775,678.695,546.265,666.38
01/10/20245,688.435,713.375,647.975,669.57
01/11/20245,640.335,798.555,579.835,732.79
01/14/20245,739.235,807.015,726.665,777.41
01/15/20245,793.045,814.855,747.75,774.82
01/16/20245,751.575,794.75,743.425,772.69
01/17/20245,830.935,836.65,759.195,759.19
01/18/20245,778.045,778.785,705.95,744.45
01/21/20245,742.135,793.855,726.15,752.7
01/22/20245,811.945,837.085,671.915,693.45
01/23/20245,717.445,833.775,691.675,798.68
01/24/20245,833.535,890.085,807.925,860.65
01/25/20245,877.065,980.725,870.395,980.72
01/28/20246,017.466,089.126,017.466,063.19
01/29/20246,091.746,096.676,042.696,062.87
01/30/20246,068.646,123.546,040.646,073.49
01/31/20246,085.816,214.696,085.816,191.55
02/01/20246,236.056,277.226,172.56,203.64
02/04/20246,240.756,285.566,222.576,284.05
02/05/20246,308.546,362.26,269.186,347.79
02/06/20246,372.996,388.346,326.316,328.11
02/07/20246,335.156,424.536,335.156,400.55
02/08/20246,430.056,460.96,382.236,460.9
02/11/20246,517.286,560.776,497.986,560.77
02/12/20246,586.776,586.776,440.596,440.59
02/13/20246,453.46,514.246,395.596,512.82
02/14/20246,541.266,648.736,541.246,623.06
02/15/20246,646.956,675.656,608.746,644.36
02/18/20246,693.066,755.626,595.766,610.9
02/19/20246,639.516,712.066,609.16,704.14
02/20/20246,738.996,738.996,629.26,672.15
02/21/20246,704.896,741.776,660.486,707.82
02/22/20246,717.476,756.666,666.436,724.53
02/25/20246,747.986,769.276,683.466,697.84
02/26/20246,706.496,706.496,597.16,602.21
02/27/20246,606.576,644.736,521.646,521.64
02/28/20246,545.456,610.46,540.266,598.14
02/29/20246,616.636,619.376,527.666,529.15
03/03/20246,560.966,568.856,394.46,394.4
03/04/20246,399.396,451.316,337.016,371.76
03/05/20246,371.626,405.446,285.516,292.58
03/06/20246,330.836,513.656,330.836,513.65
03/07/20246,535.866,603.576,490.796,595.65
03/10/20246,720.536,744.366,583.446,583.44
03/11/20246,597.396,629.586,483.786,539.24
03/12/20246,556.396,561.66,435.786,435.78
03/13/20246,456.346,476.476,387.946,411.75
03/14/20246,431.236,435.146,356.846,380.29
03/17/20246,393.786,408.686,302.86,303.67
03/18/20246,294.916,464.966,294.916,463.82
03/19/20246,465.756,537.256,452.636,492.5
03/20/20246,547.326,677.446,547.326,642.55
03/21/20246,656.526,697.266,595.866,624.39
03/24/20246,622.386,788.026,573.376,573.37
03/25/20246,571.876,583.186,383.096,417.23
03/26/20246,435.686,481.166,379.46,413
03/27/20246,454.646,614.386,454.646,614.38
03/28/20246,637.236,658.196,583.516,640.06
03/31/20246,712.976,725.426,518.916,673.64
04/01/20246,692.866,751.616,553.176,584.51
04/02/20246,543.136,559.376,485.86,506.3
04/03/20246,508.736,664.896,499.696,639.22
04/04/20246,749.236,984.366,729.336,984.36
04/07/20247,002.357,093.876,992.787,088.81
04/08/20247,125.87,160.477,088.247,143.51
04/14/20247,099.417,137.467,045.237,050.68
04/15/20247,026.127,031.86,929.386,963.67
04/16/20247,013.547,095.326,957.516,975.65
04/17/20247,010.017,036.246,961.136,998.29
04/18/20246,931.27,134.146,923.437,129.2
04/21/20247,196.917,224.177,092.437,092.43
04/23/20247,139.817,185.647,114.777,162.55
04/24/20247,187.77,237.197,121.067,158.24
04/25/20247,190.487,316.417,180.967,287.12
04/28/20247,344.667,425.977,323.447,425.97
04/29/20247,425.837,466.247,393.337,407.46
05/01/20247,441.367,504.537,441.367,494.49
05/02/20247,516.917,544.177,471.247,536.75
05/05/20247,542.87,582.457,490.627,538.65
05/06/20247,553.877,621.997,451.267,596.98
05/07/20247,615.137,630.897,527.637,534.79
05/08/20247,554.77,574.17,502.327,559.09
05/09/20247,569.247,635.557,532.227,532.22
05/12/20247,556.267,581.317,408.137,408.13
05/13/20247,439.127,533.527,382.977,469.92
05/14/20247,471.527,504.917,419.037,445.89
05/15/20247,468.577,576.317,437.797,576.31
05/16/20247,613.527,812.997,606.827,809.38
05/19/20247,820.297,914.087,801.537,887.42
05/20/20247,908.088,154.087,902.658,006.24
05/21/20248,026.958,098.547,940.488,015.04
05/22/20247,987.948,072.797,941.947,941.97
05/23/20247,939.787,965.87,857.497,869.37
05/26/20247,8847,916.387,780.947,838.23
05/27/20247,854.87,878.37,788.197,853.79
05/28/20247,863.397,879.237,700.867,712.56
05/29/20247,729.267,7697,666.427,714.25
05/30/20247,740.767,878.617,616.927,646.5
06/02/20247,674.877,759.127,587.27,755.75
06/03/20247,772.557,807.427,628.467,628.46
06/04/20247,654.197,667.137,515.757,600.74
06/05/20247,630.167,662.297,540.667,542.27
06/06/20247,574.147,581.037,419.677,438.9
06/09/20247,427.357,427.357,322.487,331.64
06/10/20247,331.17,443.277,299.987,364.07
06/11/20247,370.87,516.067,362.77,472.25
06/12/20247,564.567,649.897,564.567,622.21
06/13/20247,730.757,745.277,616.627,654.58
06/19/20247,743.77,849.187,728.887,849.18
06/20/20247,857.877,878.17,828.057,860.61
06/23/20247,871.347,885.847,778.527,855.01
06/24/20247,865.647,878.767,780.747,786.28
06/25/20247,788.517,805.347,655.157,655.15
06/26/20247,679.687,824.477,679.687,809.84
06/27/20247,852.37,902.97,775.917,807.02
06/30/20247,854.157,8737,506.437,568.58
07/01/20247,577.787,657.77,513.197,657.7
07/02/20247,694.527,842.417,694.527,836.44
07/03/20247,859.227,990.757,833.947,978.51
07/04/20248,004.618,026.537,903.77,948.35
07/07/20247,984.048,020.837,932.377,949.76
07/08/20247,967.527,974.547,893.477,911.03
07/09/20247,923.17,940.647,851.567,882.3
07/10/20247,945.098,063.217,945.098,063.21
07/11/20248,070.618,128.348,044.688,093.46
07/15/20248,124.388,188.828,124.388,153.18
07/16/20248,163.848,164.958,081.538,139.29
07/17/20248,183.568,213.018,101.778,123.6
07/18/20248,126.968,147.798,070.448,123.93
07/21/20248,139.268,180.678,093.68,131.73
07/22/20248,142.498,142.498,029.788,071.84
07/23/20248,071.018,071.017,977.047,977.04
07/24/20247,970.457,982.667,873.017,897.95
07/25/20247,930.067,952.497,881.327,913.38
07/28/20247,864.427,887.377,788.927,788.92
07/29/20247,803.67,842.747,727.277,739.34
07/30/20247,714.517,741.87,647.437,686.11
07/31/20247,772.767,868.537,772.767,827.4
08/01/20247,731.697,748.487,563.87,603.06
08/04/20247,095.257,342.677,059.367,187.68
08/05/20247,381.267,405.97,170.337,170.33
08/06/20247,228.127,318.687,181.967,284.99
08/07/20247,278.587,373.87,274.087,351.11
08/08/20247,395.277,407.567,192.27,192.2
08/11/20247,238.197,289.797,112.167,128.43
08/12/20247,141.27,194.427,044.387,194.42
08/13/20247,235.927,244.337,134.377,134.37
08/14/20247,165.417,252.747,082.817,251.66
08/15/20247,295.927,304.297,154.47,154.4
08/18/20247,182.467,310.477,132.127,309.63
08/19/20247,295.897,343.897,232.427,250.46
08/20/20247,238.877,321.87,195.127,200.54
08/21/20247,249.657,285.867,156.397,188.91
08/22/20247,193.467,195.356,998.277,016.87
08/25/20247,069.967,074.66,939.66,947.61
08/26/20246,946.617,075.866,916.187,075.86
08/27/20247,083.717,136.097,068.187,089.69
08/28/20247,092.887,183.587,055.657,157.08
09/01/20247,189.357,351.847,189.357,348.29
09/02/20247,365.827,384.337,261.547,285.57
09/03/20247,218.67,264.517,187.57,263.98
09/04/20247,297.57,299.547,211.67,238.22
09/05/20247,236.917,252.377,105.277,106.74
09/08/20247,122.757,149.467,051.887,051.88
09/09/20247,076.477,103.846,960.816,985.38
09/10/20246,975.516,997.356,829.296,829.8
09/11/20246,912.356,930.326,732.176,911.6
09/12/20246,924.087,026.496,851.637,026.49
09/15/20247,029.17,048.736,936.876,942.57
09/16/20246,967.27,067.526,966.787,050.25
09/17/20247,048.587,098.557,038.587,056.43
09/18/20247,126.957,212.147,117.667,212.14
09/19/20247,220.347,237.587,175.117,184.98
09/22/20247,227.367,244.467,149.937,165.57
09/23/20247,184.237,328.367,159.027,278.72
09/24/20247,285.057,306.667,183.257,184.63
09/25/20247,226.047,306.077,152.257,170.64
09/26/20247,160.627,175.417,102.547,167.74
09/29/20247,145.387,148.657,071.047,087.58
09/30/20247,091.667,091.666,778.956,855.99
10/01/20246,833.756,842.226,605.216,605.21
10/02/20246,614.316,709.846,493.666,512.14
10/03/20246,550.176,667.866,475.26,667.86
10/06/20246,700.436,735.816,611.416,631.48
10/07/20246,631.16,702.16,580.086,627.96
10/08/20246,626.446,698.726,531.046,698.72
10/09/20246,707.136,737.886,592.16,592.1
10/10/20246,610.26,670.816,497.016,524.55
10/13/20246,531.116,531.116,369.036,382.79
10/14/20246,3916,521.566,375.986,511.73
10/15/20246,499.86,584.66,456.756,582.85
10/16/20246,579.046,661.526,567.416,623.89
10/17/20246,637.616,665.76,4646,472.21
10/20/20246,475.146,486.26,365.166,375.94
10/21/20246,391.856,552.176,389.336,501.22
10/22/20246,513.276,522.726,378.926,412.4
10/23/20246,457.686,539.296,457.686,507.58
10/24/20246,487.56,545.366,451.446,535.87
10/27/20246,553.476,566.056,533.416,553.52
10/29/20246,561.596,621.546,537.026,589.6
10/30/20246,588.676,620.416,483.316,501.26
10/31/20246,518.656,583.956,490.376,514.73
11/03/20246,5006,5006,315.286,349.98
11/04/20246,386.386,395.656,285.366,320.64
11/05/20246,341.956,509.166,297.376,471.86
11/06/20246,481.336,546.16,440.36,546.1
11/07/20246,542.336,728.236,533.26,724.12
11/10/20246,743.076,825.216,727.536,789.87
11/11/20246,777.386,811.666,747.786,775.78
11/12/20246,754.656,914.646,697.26,834.51
11/13/20246,868.696,935.266,859.846,922.81
11/14/20246,941.086,987.596,901.916,911.63
11/17/20246,933.126,949.076,854.246,917.94
11/18/20246,943.876,953.086,745.926,791.71
11/19/20246,819.346,846.926,643.566,645.97
11/20/20246,678.666,895.696,666.396,889.7
11/21/20246,894.787,012.966,856.837,012.96
11/24/20247,063.647,140.797,035.727,097.63
11/25/20247,096.937,122.267,036.747,080.5
11/26/20247,149.267,159.217,065.847,079.45
11/27/20247,080.397,102.717,035.477,077.53
11/28/20247,086.457,149.737,035.867,090.13
12/01/20247,057.777,115.987,028.927,104.47
12/02/20247,127.757,243.817,090.457,198.08
12/03/20247,218.467,278.327,216.227,237.64
12/04/20247,255.557,299.577,221.427,280.06
12/05/20247,375.067,400.017,341.817,395.39
12/08/20247,463.797,515.37,441.387,511.99
12/09/20247,515.837,527.87,382.057,397
12/10/20247,415.017,433.827,319.047,353.44
12/11/20247,387.567,415.77,330.017,350.88
12/12/20247,327.147,408.547,282.667,408.54
12/15/20247,424.987,434.527,328.047,328.04
12/16/20247,337.347,366.877,266.377,335.52
12/17/20247,336.657,370.17,272.877,272.87
12/18/20247,228.177,253.777,152.327,159
12/19/20247,180.557,199.177,116.637,135.14
12/22/20247,159.777,175.397,052.737,070.68
12/23/20247,077.267,116.977,028.47,109.77
12/24/20247,228.947,282.687,214.897,273.67
12/25/20247,305.567,368.727,254.247,293.35
12/26/20247,304.177,368.237,298.817,351.14
12/29/20247,362.327,371.137,257.227,257.22
12/30/20247,233.587,280.817,180.237,210.93