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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,625.4009
CLOSE 7,618.5518

Low

LOW 6,565.25

High

HIGH 8,650.58
DATEOPENHIGHLOWCLOSE
01/01/20257,229.27,303.497,199.177,303.49
01/02/20257,324.627,389.737,324.627,379.19
01/05/20257,404.67,440.267,375.17,389.82
01/06/20257,386.267,400.667,315.517,315.51
01/07/20257,308.47,337.157,238.287,244.16
01/08/20257,273.527,345.367,257.17,340.17
01/09/20257,347.577,366.347,240.817,273.57
01/12/20257,268.397,281.287,122.837,138.79
01/13/20257,171.937,227.87,113.67,140.64
01/14/20257,151.087,187.57,100.467,154.76
01/15/20257,231.847,264.067,157.797,258.21
01/16/20257,268.587,343.867,249.917,342.06
01/19/20257,381.427,387.717,290.857,363.87
01/20/20257,349.867,393.547,315.377,340.64
01/21/20257,353.547,437.917,339.177,429.3
01/22/20257,454.017,458.487,406.277,444.01
01/23/20257,452.477,455.327,405.767,438.62
01/26/20257,385.957,414.817,337.227,362.42
01/27/20257,384.77,446.317,340.527,435.07
01/28/20257,450.087,450.877,374.827,374.82
01/29/20257,386.197,422.887,364.17,371.43
01/30/20257,384.67,399.237,294.397,311.63
02/02/20257,249.77,249.77,117.97,143.16
02/03/20257,171.687,237.667,147.447,170.83
02/04/20257,180.057,187.497,023.397,092.35
02/05/20257,135.447,191.947,135.447,175.25
02/06/20257,175.327,252.427,139.617,244.96
02/09/20257,252.297,269.067,166.877,178.96
02/10/20257,176.097,200.817,144.217,196.82
02/11/20257,204.377,212.737,106.057,117.84
02/12/20257,173.327,218.017,170.237,206.79
02/13/20257,222.597,241.877,173.757,195.21
02/16/20257,204.077,208.457,169.477,169.47
02/17/20257,164.727,227.897,145.377,208
02/18/20257,209.697,231.797,096.847,096.92
02/19/20257,114.367,189.557,114.367,161.19
02/20/20257,168.167,176.196,937.767,032.89
02/23/20257,098.157,1057,000.57,019.16
02/24/20257,026.447,037.386,925.916,935.77
02/25/20256,952.217,059.446,916.217,027.44
02/26/20257,020.797,167.337,018.777,143.32
02/27/20257,109.627,146.367,065.547,087.04
03/02/20257,145.627,341.687,145.627,251.42
03/03/20257,246.927,289.117,219.357,242.46
03/04/20257,300.967,449.917,300.967,445.99
03/05/20257,500.817,638.77,444.237,638.7
03/06/20257,636.87,697.327,599.387,676.48
03/09/20257,683.417,731.667,623.197,652
03/10/20257,649.77,720.697,603.357,664.09
03/11/20257,704.277,801.367,692.377,776.32
03/12/20257,808.577,890.357,808.577,882.17
03/13/20257,910.597,984.187,880.777,967.45
03/16/20257,995.778,028.057,959.718,000.74
03/17/20257,978.658,010.397,924.227,957.41
03/18/20257,413.147,636.77,231.997,275.98
03/19/20257,252.537,493.697,116.027,236.64
03/20/20257,196.47,196.46,636.396,689.03
03/23/20256,773.026,946.956,565.256,885.43
03/24/20257,000.37,233.776,960.117,163.11
03/25/20257,093.357,164.847,037.047,099.9
03/26/20257,188.987,221.067,054.87,067.08
03/27/20257,032.537,099.536,921.927,094.04
04/01/20257,055.427,080.27,003.467,003.8
04/02/20257,007.557,077.796,977.536,977.53
04/03/20256,986.937,005.696,875.666,902.35
04/06/20256,717.086,974.696,660.146,912.76
04/07/20257,016.597,021.976,924.946,962.22
04/08/20256,905.16,955.996,811.796,811.79
04/09/20257,025.487,025.486,848.936,848.93
04/10/20256,855.336,880.486,781.846,863.33
04/13/20256,916.746,939.236,875.336,885.83
04/14/20256,899.876,929.836,846.216,850.69
04/15/20256,831.776,848.816,741.756,759.03
04/16/20256,765.626,894.26,765.626,865.5
04/17/20256,888.146,889.826,786.476,808.03
04/20/20256,827.856,938.456,774.556,826.06
04/21/20256,868.586,889.016,793.546,809.85
04/23/20256,841.016,938.376,805.716,938.37
04/24/20256,952.066,966.766,897.336,897.89
04/27/20256,915.696,916.016,809.936,809.93
04/28/20256,784.946,810.726,737.776,744.96
04/29/20256,742.676,755.036,625.066,640.6
05/01/20256,671.946,719.336,660.486,696.56
05/04/20256,736.396,753.086,641.036,656.76
05/05/20256,656.896,752.246,651.946,681.4
05/06/20256,682.526,710.826,596.726,619.53
05/07/20256,657.456,798.026,639.556,786.18
05/08/20256,800.16,901.826,765.716,871.87
05/11/20257,028.267,148.536,997.697,136.73
05/12/20257,120.657,149.217,072.077,121.95
05/13/20257,1207,174.737,096.417,127.85
05/14/20257,149.887,173.446,995.17,017.55
05/15/20257,025.857,126.697,015.227,121.26
05/19/20257,123.867,138.587,028.977,028.97
05/20/20257,015.797,033.726,933.266,933.26
05/21/20256,966.517,009.636,8916,974.7
05/22/20256,964.666,998.856,864.986,878.07
05/25/20256,923.56,923.56,836.586,872.25
05/26/20256,873.236,903.366,779.926,779.92
05/27/20256,781.316,802.976,706.776,752.26
05/28/20256,795.756,818.166,735.766,742.07
05/29/20256,736.396,746.866,608.196,627.9
06/01/20256,619.446,658.416,583.356,602.41
06/02/20256,650.936,823.36,650.936,805.06
06/03/20256,804.736,940.666,797.046,940.66
06/04/20256,922.536,958.446,908.876,951.02
06/09/20256,999.937,103.296,998.77,089.09
06/10/20257,095.237,144.047,073.57,116.7
06/11/20257,068.057,097.326,997.276,999.06
06/12/20256,734.896,850.896,662.676,850.89
06/15/20256,852.736,958.026,790.676,899.06
06/16/20256,903.976,937.656,877.746,879.17
06/17/20256,860.976,879.296,756.156,791.54
06/18/20256,821.296,858.436,715.656,723.55
06/19/20256,782.766,837.866,765.996,808.22
06/22/20256,748.266,807.866,720.286,780.13
06/23/20256,972.157,014.256,884.96,996.07
06/24/20257,018.347,029.956,983.376,998.51
06/25/20257,007.327,036.676,917.956,917.95
06/26/20256,920.447,009.376,871.576,998.93
06/29/20257,032.157,392.627,032.157,392.62
06/30/20257,410.657,543.657,389.387,502.94
07/01/20257,519.027,665.837,518.27,568.23
07/02/20257,661.117,711.677,567.717,598.86
07/03/20257,615.517,673.57,566.517,649.32
07/06/20257,545.037,576.887,514.67,526.41
07/07/20257,571.67,595.597,4167,448.79
07/08/20257,454.747,576.257,444.897,575.96
07/09/20257,649.477,717.757,649.477,694.18
07/10/20257,756.47,776.127,659.677,720.84
07/13/20257,725.157,725.157,625.717,625.71
07/15/20257,613.857,688.277,450.97,550.92
07/16/20257,607.767,747.887,596.517,741.69
07/17/20257,750.87,770.757,721.377,754.74
07/20/20257,789.977,9597,789.977,941.33
07/21/20257,953.527,975.437,914.357,931.58
07/22/20257,953.467,974.57,893.937,915.04
07/23/20257,938.928,055.937,911.847,982.02
07/24/20257,992.088,002.427,926.897,936.15
07/27/20257,963.997,965.067,858.297,858.66
07/28/20257,865.117,890.167,817.637,817.63
07/29/20257,824.427,942.057,813.517,920.2
07/30/20257,944.948,023.427,943.878,019.3
07/31/20258,027.378,051.18,004.078,032.25
08/03/20258,080.638,174.678,080.638,118.04
08/04/20258,144.88,153.978,108.588,115.72
08/05/20258,136.468,170.088,074.218,153.41
08/06/20258,182.318,272.598,181.918,209.82
08/07/20258,220.498,239.88,185.648,213.05
08/10/20258,264.658,297.498,230.18,263.22
08/11/20258,269.938,271.118,189.768,205.03
08/12/20258,213.488,262.798,185.198,209.18
08/13/20258,187.748,227.218,110.928,112.81
08/14/20258,106.548,187.838,101.728,163.78
08/17/20258,187.718,208.168,136.078,197.61
08/18/20258,214.568,231.478,187.868,231.11
08/19/20258,235.598,382.658,212.598,374.32
08/20/20258,413.288,492.998,402.618,477.26
08/21/20258,501.868,535.618,454.618,518.56
08/24/20258,583.28,611.268,549.688,570.41
08/25/20258,573.368,650.588,531.548,605.08
08/26/20258,626.098,626.868,496.638,496.63
08/27/20258,518.178,578.718,483.848,503.17
08/28/20258,513.278,525.038,426.118,435.78
08/31/20258,450.658,470.968,407.478,434.64
09/01/20258,450.498,471.247,937.598,124.44
09/02/20258,120.898,120.897,914.978,011.08
09/03/20258,031.378,102.628,028.258,073.05
09/04/20258,110.128,161.197,990.727,990.72
09/07/20257,869.857,914.247,774.037,815.27
09/08/20257,825.737,906.627,771.647,834.7
09/09/20257,882.177,894.857,797.327,891.72
09/10/20257,882.848,003.757,7387,746.64
09/11/20257,740.357,787.467,664.537,747.65
09/14/20257,736.578,208.447,670.798,205.14
09/15/20258,231.568,359.418,201.68,352.32
09/16/20258,362.538,400.438,330.338,339.62
09/17/20258,381.138,434.178,233.548,252.62
09/18/20258,275.248,430.288,252.148,430.28
09/21/20258,611.18,614.38,548.18,552.5
09/22/20258,474.338,515.498,421.548,448.93
09/23/20258,466.768,509.558,296.148,472.85
09/24/20258,523.578,551.678,435.768,496.12
09/25/20258,487.968,487.968,320.28,328.36
09/28/20258,298.698,355.178,234.078,234.07
09/29/20258,233.768,250.448,160.988,203.11
09/30/20258,193.218,372.98,109.698,348.27
10/01/20258,356.128,376.318,228.718,252.03
10/02/20258,2788,281.028,066.678,075.71
10/05/20258,095.478,121.667,967.837,987.28
10/06/20257,991.048,068.797,972.888,039.78
10/07/20258,035.958,118.377,980.337,994.21
10/08/20258,066.518,074.457,964.957,997.24
10/09/20258,003.358,043.257,956.578,001.03
10/12/20257,900.137,962.927,843.927,863.6
10/13/20257,873.557,893.777,676.717,685.78
10/14/20257,716.547,811.947,661.897,793.39
10/15/20257,771.67,883.247,697.717,724.05
10/16/20257,702.757,706.227,490.557,601.74
10/19/20257,630.977,847.277,532.847,805.04
10/20/20257,811.697,872.17,767.677,827.89
10/21/20257,857.767,964.427,854.017,875.67
10/22/20257,894.837,952.087,872.787,901.74
10/23/20257,969.068,302.317,943.118,144.62
10/26/20258,135.588,141.28,074.088,097.37
10/27/20258,103.318,141.758,084.088,106.34
10/29/20258,136.128,175.18,107.028,119.52
10/30/20258,130.358,230.748,102.818,222.63
11/02/20258,257.428,355.488,249.898,291.3
11/03/20258,288.128,317.388,159.648,192.06
11/04/20258,200.168,255.28,150.58,245.59
11/05/20258,284.298,328.128,222.28,300.66
11/06/20258,301.928,309.878,140.048,179.75
11/09/20258,216.728,269.028,100.528,101.33
11/10/20258,111.998,119.677,772.857,926.55
11/11/20257,981.488,006.437,915.957,949.62
11/12/20257,972.498,003.957,912.937,944.31
11/13/20257,926.847,944.057,822.817,898.43
11/16/20257,951.028,063.067,937.368,004.77
11/17/20257,987.288,069.747,965.168,022.76
11/18/20258,056.728,143.498,028.178,128.26
11/19/20258,156.28,218.488,107.638,173.44
11/20/20258,139.48,139.48,047.568,118.01
11/23/20258,095.228,152.288,059.028,124.54
11/24/20258,147.688,177.528,060.478,076.27
11/25/20258,070.998,118.728,062.688,096.47
11/26/20258,120.318,173.428,106.828,115.33
11/27/20258,104.578,127.848,082.18,117.55
11/30/20258,118.128,307.648,097.778,299.04
12/01/20258,327.258,338.828,271.468,288.32
12/02/20258,279.258,339.418,2298,244.86
12/03/20258,238.758,272.538,131.248,136.83
12/04/20258,137.58,218.228,127.358,208.69
12/07/20258,264.388,388.48,263.038,346.71
12/08/20258,366.598,395.828,317.298,393.63
12/09/20258,414.748,447.938,329.88,346.59
12/10/20258,368.058,411.088,330.938,345.79
12/11/20258,376.148,440.068,376.148,425.06
12/14/20258,455.898,538.568,451.848,526.32
12/15/20258,538.218,538.218,404.538,436.26
12/16/20258,436.068,444.878,375.998,403.77
12/17/20258,420.168,466.738,409.068,436.41
12/18/20258,442.858,449.668,401.818,438.27
12/21/20258,461.638,468.648,360.438,395.01
12/22/20258,370.488,413.648,346.838,355.71
12/23/20258,345.78,394.328,339.548,370.38
12/24/20258,386.228,417.058,352.268,352.26
12/25/20258,339.348,342.218,256.28,295.95
12/28/20258,297.968,306.568,204.268,204.26
12/29/20258,204.818,273.048,164.88,260.79
12/30/20258,282.548,338.418,271.688,291.98