ISKUR
TÜRKİYE İŞ BANKASI A.Ş.
15:10:01
2950000 ₺
+35000.00 (%+1.20)
Previous Close: 2915000
Day Low₺2950000
Day High₺2950000
Market Data
Spot Rate
B:—
A:3206000
Week over week (WoW)
+1.20%
Month over month (MoM)
+21.31%
Year to date (YTD)
-18.06%
Year over year (YoY)
-26.25%
ISKUR: TÜRKİYE İŞ BANKASI A.Ş. Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8,118.6787
CLOSE 8,189.8246
Low
LOW 2,949.4026
High
HIGH 14,448.0941
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2005 | 3,477.7673 | 3,477.7673 | 3,477.7673 | 3,477.7673 |
| 01/09/2005 | 3,477.7673 | 3,477.7673 | 3,477.7673 | 3,477.7673 |
| 01/10/2005 | 3,477.7673 | 3,477.7673 | 3,477.7673 | 3,477.7673 |
| 01/12/2005 | 3,477.7673 | 3,477.7673 | 3,477.7673 | 3,477.7673 |
| 01/31/2005 | 4,173.3167 | 4,173.3167 | 4,173.3167 | 4,173.3167 |
| 02/01/2005 | 4,372.0466 | 4,372.0466 | 4,372.0466 | 4,372.0466 |
| 02/02/2005 | 3,934.8408 | 3,934.8408 | 3,934.8408 | 3,934.8408 |
| 02/06/2005 | 4,213.0626 | 4,213.0626 | 4,213.0626 | 4,213.0626 |
| 02/07/2005 | 3,924.9018 | 3,924.9018 | 3,924.9018 | 3,924.9018 |
| 02/08/2005 | 3,924.9018 | 3,924.9018 | 3,924.9018 | 3,924.9018 |
| 02/14/2005 | 4,123.6318 | 4,123.6318 | 4,123.6318 | 4,123.6318 |
| 02/16/2005 | 3,974.5869 | 3,974.5869 | 3,974.5869 | 3,974.5869 |
| 02/23/2005 | 4,173.3167 | 4,173.3167 | 4,173.3167 | 4,173.3167 |
| 02/27/2005 | 3,979.5614 | 3,979.5614 | 3,974.5869 | 3,974.5869 |
| 03/01/2005 | 4,073.9569 | 4,073.9569 | 4,073.9569 | 4,073.9569 |
| 03/02/2005 | 3,338.6514 | 3,974.5869 | 3,338.6514 | 3,974.5869 |
| 03/27/2005 | 4,034.2109 | 4,034.2109 | 4,034.2109 | 4,034.2109 |
| 03/28/2005 | 4,173.3167 | 4,173.3167 | 4,173.3167 | 4,173.3167 |
| 03/29/2005 | 3,974.5869 | 3,974.5869 | 3,974.5869 | 3,974.5869 |
| 04/03/2005 | 3,881.0506 | 3,881.0506 | 3,881.0506 | 3,881.0506 |
| 04/05/2005 | 3,686.7558 | 3,980.7 | 3,686.7558 | 3,980.7 |
| 04/06/2005 | 3,457.5795 | 3,945.8188 | 3,457.5795 | 3,886.0351 |
| 04/13/2005 | 3,985.6745 | 3,985.6745 | 3,985.6745 | 3,985.6745 |
| 04/17/2005 | 3,945.8188 | 3,945.8188 | 3,945.8188 | 3,945.8188 |
| 04/18/2005 | 3,935.8598 | 3,935.8598 | 3,935.8598 | 3,935.8598 |
| 04/28/2005 | 3,925.8906 | 3,925.8906 | 2,949.4026 | 3,915.9319 |
| 05/02/2005 | 3,935.8598 | 4,384.2431 | 3,935.8598 | 4,384.2431 |
| 05/05/2005 | 4,374.2841 | 4,374.2841 | 4,374.2841 | 4,374.2841 |
| 05/09/2005 | 4,369.2996 | 4,369.2996 | 4,369.2996 | 4,369.2996 |
| 05/15/2005 | 4,105.2521 | 4,369.2996 | 4,105.2521 | 4,369.2996 |
| 05/16/2005 | 5,300.9475 | 5,330.8443 | 4,239.7631 | 5,330.8443 |
| 05/17/2005 | 5,380.6691 | 5,380.6691 | 5,281.0196 | 5,281.0196 |
| 05/22/2005 | 5,281.0196 | 5,281.0196 | 5,276.045 | 5,276.045 |
| 05/23/2005 | 5,281.0196 | 5,281.0196 | 5,181.3799 | 5,181.3799 |
| 05/24/2005 | 5,231.2048 | 5,231.2048 | 4,982.1007 | 4,982.1007 |
| 05/25/2005 | 5,181.3799 | 5,256.1171 | 5,176.3954 | 5,181.3799 |
| 05/26/2005 | 5,081.7403 | 5,276.045 | 5,081.7403 | 5,276.045 |
| 05/29/2005 | 4,982.1007 | 5,325.8599 | 4,982.1007 | 5,231.2048 |
| 05/30/2005 | 5,101.6683 | 5,131.565 | 5,041.8846 | 5,131.565 |
| 05/31/2005 | 5,131.565 | 5,131.565 | 4,987.0752 | 5,126.5806 |
| 06/02/2005 | 4,982.1007 | 5,176.3954 | 4,982.1007 | 5,176.3954 |
| 06/06/2005 | 5,176.3954 | 5,380.6691 | 5,176.3954 | 5,380.6691 |
| 06/07/2005 | 5,156.4676 | 5,380.6691 | 5,156.4676 | 5,380.6691 |
| 06/09/2005 | 5,380.6691 | 5,380.6691 | 5,380.6691 | 5,380.6691 |
| 06/12/2005 | 5,829.0524 | 5,973.5323 | 5,829.0524 | 5,973.5323 |
| 06/16/2005 | 5,978.5168 | 5,978.5168 | 5,973.5323 | 5,973.5323 |
| 06/20/2005 | 6,227.6209 | 6,227.6209 | 6,227.6209 | 6,227.6209 |
| 06/21/2005 | 6,476.7249 | 6,974.933 | 6,476.7249 | 6,974.933 |
| 06/22/2005 | 7,124.3974 | 7,971.3592 | 7,074.5828 | 7,971.3592 |
| 06/23/2005 | 8,170.6384 | 8,359.9587 | 8,170.6384 | 8,359.9587 |
| 06/26/2005 | 8,574.1914 | 8,917.9504 | 8,569.2069 | 8,917.9504 |
| 06/27/2005 | 8,624.0062 | 8,967.7752 | 8,589.1348 | 8,967.7752 |
| 06/28/2005 | 9,959.2169 | 10,945.6742 | 9,465.9833 | 10,656.6943 |
| 06/29/2005 | 13,322.1415 | 13,322.1415 | 10,661.6888 | 13,322.1415 |
| 07/03/2005 | 13,949.8461 | 13,949.8461 | 13,152.7291 | 13,949.8461 |
| 07/04/2005 | 13,053.1395 | 13,750.5668 | 13,053.1395 | 13,750.5668 |
| 07/06/2005 | 13,750.5668 | 14,149.1252 | 11,957.0537 | 13,750.5668 |
| 07/10/2005 | 13,252.4186 | 14,198.9702 | 13,252.4186 | 14,198.9702 |
| 07/11/2005 | 14,248.8149 | 14,248.8149 | 14,248.8149 | 14,248.8149 |
| 07/12/2005 | 12,953.4498 | 14,448.0941 | 12,953.4498 | 14,448.0941 |
| 07/13/2005 | 14,448.0941 | 14,448.0941 | 14,448.0941 | 14,448.0941 |
| 07/14/2005 | 14,448.0941 | 14,448.0941 | 14,448.0941 | 14,448.0941 |
| 07/17/2005 | 13,451.6979 | 13,456.6923 | 13,451.6979 | 13,456.6923 |
| 07/18/2005 | 13,446.7034 | 13,446.7034 | 13,446.7034 | 13,446.7034 |
| 07/20/2005 | 13,441.7089 | 13,441.7089 | 13,252.4186 | 13,441.7089 |
| 07/21/2005 | 13,551.2877 | 13,551.2877 | 12,559.886 | 12,624.6141 |
| 07/25/2005 | 11,458.8056 | 11,458.8056 | 10,561.9992 | 10,561.9992 |
| 07/26/2005 | 10,860.968 | 11,055.2528 | 8,972.7597 | 10,761.3784 |
| 07/27/2005 | 10,063.8511 | 10,457.4149 | 10,063.8511 | 10,457.4149 |
| 07/28/2005 | 10,960.6575 | 12,455.2018 | 10,009.0119 | 12,206.1778 |
| 07/31/2005 | 12,206.1778 | 12,206.1778 | 9,964.1914 | 10,955.663 |
| 08/01/2005 | 10,163.4407 | 11,354.2216 | 10,163.4407 | 11,354.2216 |
| 08/02/2005 | 10,462.4095 | 10,561.9992 | 10,218.28 | 10,561.9992 |
| 08/03/2005 | 10,118.6903 | 10,362.7199 | 9,979.1449 | 9,984.1194 |
| 08/04/2005 | 10,063.8511 | 10,113.6958 | 10,063.8511 | 10,063.8511 |
| 08/07/2005 | 10,183.4185 | 10,183.4185 | 10,019.0008 | 10,038.8788 |
| 08/08/2005 | 10,163.4407 | 10,163.4407 | 10,163.4407 | 10,163.4407 |
| 08/09/2005 | 10,198.402 | 10,198.402 | 10,198.402 | 10,198.402 |
| 08/15/2005 | 10,163.4407 | 10,163.4407 | 9,914.3767 | 9,914.3767 |
| 08/18/2005 | 9,914.3767 | 9,914.3767 | 9,914.3767 | 9,914.3767 |
| 08/23/2005 | 9,660.2881 | 9,660.2881 | 9,660.2881 | 9,660.2881 |
| 08/24/2005 | 8,868.1358 | 9,460.9989 | 8,868.1358 | 9,460.9989 |
| 08/25/2005 | 9,665.2726 | 9,665.2726 | 8,967.7752 | 8,967.7752 |
| 08/28/2005 | 11,503.6561 | 11,503.6561 | 8,967.7752 | 8,967.7752 |
| 08/30/2005 | 9,864.5519 | 10,831.101 | 9,017.6001 | 10,831.101 |
| 08/31/2005 | 9,316.519 | 12,395.468 | 9,316.519 | 10,955.663 |
| 09/04/2005 | 9,525.7671 | 9,525.7671 | 9,525.7671 | 9,525.7671 |
| 09/05/2005 | 9,964.1914 | 9,964.1914 | 9,964.1914 | 9,964.1914 |
| 09/06/2005 | 9,964.1914 | 9,964.1914 | 9,964.1914 | 9,964.1914 |
| 09/07/2005 | 10,263.1303 | 10,312.9751 | 10,263.1303 | 10,263.1303 |
| 09/08/2005 | 9,974.1604 | 10,427.548 | 9,974.1604 | 10,427.548 |
| 09/13/2005 | 10,263.1303 | 10,263.1303 | 9,969.1759 | 10,123.5848 |
| 09/14/2005 | 9,774.8711 | 9,974.1604 | 9,465.9833 | 9,465.9833 |
| 09/15/2005 | 9,964.1914 | 9,964.1914 | 9,964.1914 | 9,964.1914 |
| 09/21/2005 | 11,458.8056 | 11,458.8056 | 9,470.9678 | 9,470.9678 |
| 09/25/2005 | 9,266.7041 | 9,266.7041 | 9,266.7041 | 9,266.7041 |
| 09/26/2005 | 9,316.519 | 9,316.519 | 9,167.0545 | 9,167.0545 |
| 09/27/2005 | 8,967.7752 | 9,361.3593 | 8,967.7752 | 9,316.519 |
| 09/28/2005 | 9,465.9833 | 11,648.0959 | 9,326.488 | 9,326.488 |
| 10/03/2005 | 9,371.3282 | 9,371.3282 | 9,361.3593 | 9,361.3593 |
| 10/05/2005 | 9,465.9833 | 9,465.9833 | 9,416.1686 | 9,416.1686 |
| 10/06/2005 | 9,465.9833 | 9,465.9833 | 9,366.3438 | 9,366.3438 |
| 10/09/2005 | 9,366.3438 | 9,366.3438 | 9,366.3438 | 9,366.3438 |
| 10/10/2005 | 10,213.2855 | 10,213.2855 | 10,213.2855 | 10,213.2855 |
| 10/11/2005 | 8,673.8309 | 9,565.6231 | 8,668.8465 | 9,565.6231 |
| 10/12/2005 | 9,964.1914 | 9,964.1914 | 9,964.1914 | 9,964.1914 |
| 10/17/2005 | 8,967.7752 | 9,216.8793 | 8,668.8465 | 8,668.8465 |
| 10/18/2005 | 8,668.8465 | 9,959.2169 | 8,668.8465 | 9,959.2169 |
| 10/20/2005 | 9,560.6485 | 9,560.6485 | 9,067.415 | 9,067.415 |
| 10/23/2005 | 9,072.3995 | 9,072.3995 | 9,072.3995 | 9,072.3995 |
| 10/26/2005 | 7,971.3592 | 9,261.7197 | 7,971.3592 | 9,067.415 |
| 10/30/2005 | 8,967.7752 | 9,465.9833 | 8,967.7752 | 9,465.9833 |
| 11/08/2005 | 8,768.496 | 8,813.3264 | 8,768.496 | 8,813.3264 |
| 11/09/2005 | 10,995.5189 | 10,995.5189 | 8,972.7597 | 8,972.7597 |
| 11/16/2005 | 9,465.9833 | 9,465.9833 | 9,465.9833 | 9,465.9833 |
| 11/17/2005 | 9,465.9833 | 9,465.9833 | 9,465.9833 | 9,465.9833 |
| 12/04/2005 | 8,818.3109 | 9,959.2169 | 8,818.3109 | 9,465.9833 |
| 12/05/2005 | 9,017.6001 | 9,460.9989 | 9,017.6001 | 9,460.9989 |
| 12/06/2005 | 10,238.2578 | 10,238.2578 | 9,665.2726 | 9,665.2726 |
| 12/12/2005 | 8,967.7752 | 9,914.3767 | 8,967.7752 | 9,914.3767 |
| 12/13/2005 | 9,177.0234 | 9,615.4478 | 9,177.0234 | 9,615.4478 |
| 12/14/2005 | 9,216.8793 | 9,470.9678 | 9,216.8793 | 9,411.1841 |
| 12/20/2005 | 8,868.1358 | 8,868.1358 | 8,868.1358 | 8,868.1358 |
| 12/25/2005 | 10,138.5682 | 10,138.5682 | 10,138.5682 | 10,138.5682 |
| 12/27/2005 | 9,964.1914 | 9,964.1914 | 9,964.1914 | 9,964.1914 |
| 12/28/2005 | 9,959.2169 | 9,959.2169 | 9,859.5674 | 9,859.5674 |
| 12/29/2005 | 9,416.1686 | 9,456.0244 | 9,316.519 | 9,411.1841 |