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
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,375.3159
CLOSE 4,378.3401
Low
LOW 0.0001
High
HIGH 6,495.3843
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2009 | 3,884.3568 | 3,884.3568 | 3,864.409 | 3,864.409 |
| 01/04/2009 | 3,864.409 | 3,864.409 | 3,864.409 | 3,864.409 |
| 01/07/2009 | 3,854.4401 | 3,859.4245 | 3,854.4401 | 3,859.4245 |
| 01/08/2009 | 4,811.8094 | 4,826.7728 | 3,989.0709 | 4,098.7693 |
| 01/14/2009 | 3,979.0919 | 3,979.0919 | 3,974.1074 | 3,974.1074 |
| 01/15/2009 | 4,283.2649 | 4,283.2649 | 3,540.2981 | 3,974.1074 |
| 01/18/2009 | 3,979.0919 | 3,979.0919 | 3,979.0919 | 3,979.0919 |
| 01/19/2009 | 3,979.0919 | 3,979.0919 | 3,979.0919 | 3,979.0919 |
| 01/22/2009 | 3,580.1838 | 3,694.8767 | 3,580.1838 | 3,580.1838 |
| 01/25/2009 | 3,734.7626 | 4,233.4002 | 3,734.7626 | 4,233.4002 |
| 01/26/2009 | 3,989.0709 | 3,989.0709 | 3,824.5132 | 3,979.0919 |
| 01/28/2009 | 3,804.5753 | 3,804.5753 | 3,804.5753 | 3,804.5753 |
| 02/01/2009 | 3,789.6118 | 3,839.4765 | 3,789.6118 | 3,789.6118 |
| 02/08/2009 | 3,744.7415 | 3,749.726 | 3,744.7415 | 3,744.7415 |
| 02/09/2009 | 3,744.7415 | 3,744.7415 | 3,739.7471 | 3,739.7471 |
| 02/11/2009 | 3,739.7471 | 3,739.7471 | 3,739.7471 | 3,739.7471 |
| 02/12/2009 | 3,744.7415 | 3,744.7415 | 3,744.7415 | 3,744.7415 |
| 02/17/2009 | 3,709.8302 | 3,709.8302 | 3,709.8302 | 3,709.8302 |
| 02/26/2009 | 3,704.8456 | 3,704.8456 | 3,490.4332 | 3,704.8456 |
| 03/03/2009 | 3,490.4332 | 3,704.8456 | 3,490.4332 | 3,704.8456 |
| 03/04/2009 | 3,714.8146 | 3,714.8146 | 3,714.8146 | 3,714.8146 |
| 03/08/2009 | 3,714.8146 | 3,714.8146 | 3,714.8146 | 3,714.8146 |
| 03/10/2009 | 3,714.8146 | 3,714.8146 | 3,714.8146 | 3,714.8146 |
| 03/12/2009 | 3,889.3414 | 3,889.3414 | 3,889.3414 | 3,889.3414 |
| 03/25/2009 | 3,859.4245 | 3,889.3414 | 3,694.8767 | 3,694.8767 |
| 03/26/2009 | 4,188.5199 | 4,188.5199 | 4,138.6551 | 4,138.6551 |
| 03/29/2009 | 3,889.3414 | 3,889.3414 | 3,889.3414 | 3,889.3414 |
| 03/30/2009 | 3,984.0765 | 3,984.0765 | 3,984.0765 | 3,984.0765 |
| 03/31/2009 | 3,986.0341 | 3,986.0341 | 3,796.4642 | 3,796.4642 |
| 04/01/2009 | 3,796.4642 | 3,796.4642 | 3,796.4642 | 3,796.4642 |
| 04/02/2009 | 3,791.4698 | 3,986.0341 | 3,791.4698 | 3,986.0341 |
| 04/06/2009 | 3,981.0497 | 3,986.0341 | 3,696.6848 | 3,696.6848 |
| 04/07/2009 | 3,841.3545 | 3,886.2547 | 3,841.3545 | 3,881.2703 |
| 04/08/2009 | 4,060.8614 | 4,060.8614 | 3,891.2491 | 4,060.8614 |
| 04/09/2009 | 3,831.3855 | 4,055.8768 | 3,831.3855 | 4,055.8768 |
| 04/15/2009 | 4,040.9134 | 4,040.9134 | 4,035.919 | 4,035.919 |
| 04/16/2009 | 4,040.9134 | 4,065.8559 | 4,040.9134 | 4,065.8559 |
| 04/20/2009 | 3,427.2931 | 4,469.9481 | 3,427.2931 | 4,469.9481 |
| 04/21/2009 | 3,991.0187 | 3,991.0187 | 3,991.0187 | 3,991.0187 |
| 04/23/2009 | 3,991.0187 | 3,996.0132 | 3,991.0187 | 3,991.0187 |
| 04/28/2009 | 4,040.9134 | 4,115.7405 | 3,801.4486 | 4,115.7405 |
| 04/29/2009 | 4,290.347 | 4,290.347 | 4,290.347 | 4,290.347 |
| 05/03/2009 | 3,756.5484 | 3,756.5484 | 3,756.5484 | 3,756.5484 |
| 05/05/2009 | 4,040.9134 | 4,410.0744 | 4,035.919 | 4,410.0744 |
| 05/06/2009 | 4,000.9977 | 4,000.9977 | 4,000.9977 | 4,000.9977 |
| 05/07/2009 | 3,991.0187 | 3,991.0187 | 3,981.0497 | 3,981.0497 |
| 05/10/2009 | 4,135.6983 | 4,135.6983 | 4,135.6983 | 4,135.6983 |
| 05/13/2009 | 4,135.6983 | 4,390.1266 | 4,135.6983 | 4,340.2319 |
| 05/17/2009 | 4,025.94 | 4,025.94 | 4,025.94 | 4,025.94 |
| 05/19/2009 | 4,025.94 | 4,040.9134 | 0.0001 | 4,005.9922 |
| 05/20/2009 | 4,035.919 | 4,040.9134 | 4,035.919 | 4,035.919 |
| 05/21/2009 | 4,010.9766 | 4,285.3626 | 4,005.9922 | 4,265.4047 |
| 05/25/2009 | 4,085.8036 | 4,085.8036 | 4,070.8403 | 4,070.8403 |
| 05/26/2009 | 4,020.9555 | 4,040.9134 | 4,010.9766 | 4,015.971 |
| 05/27/2009 | 3,991.0187 | 3,991.0187 | 3,991.0187 | 3,991.0187 |
| 05/28/2009 | 3,986.0341 | 3,986.0341 | 3,951.1128 | 3,951.1128 |
| 05/31/2009 | 4,060.8614 | 4,060.8614 | 4,035.919 | 4,035.919 |
| 06/01/2009 | 3,956.0972 | 4,005.9922 | 3,631.8265 | 3,876.2758 |
| 06/02/2009 | 3,936.1494 | 3,936.1494 | 3,896.2336 | 3,896.2336 |
| 06/03/2009 | 3,986.0341 | 3,986.0341 | 3,986.0341 | 3,986.0341 |
| 06/09/2009 | 3,841.3545 | 3,841.3545 | 3,841.3545 | 3,841.3545 |
| 06/10/2009 | 3,941.1339 | 3,941.1339 | 3,941.1339 | 3,941.1339 |
| 06/11/2009 | 3,996.0132 | 3,996.0132 | 3,696.6848 | 3,696.6848 |
| 06/16/2009 | 3,791.4698 | 3,901.2282 | 3,791.4698 | 3,901.2282 |
| 06/18/2009 | 3,886.2547 | 3,891.2491 | 3,866.3068 | 3,866.3068 |
| 06/23/2009 | 3,796.4642 | 3,796.4642 | 3,796.4642 | 3,796.4642 |
| 06/25/2009 | 3,991.0187 | 4,040.9134 | 3,966.0762 | 3,991.0187 |
| 06/30/2009 | 3,901.2282 | 3,901.2282 | 3,901.2282 | 3,901.2282 |
| 07/01/2009 | 3,956.0972 | 3,956.0972 | 3,956.0972 | 3,956.0972 |
| 07/02/2009 | 3,956.0972 | 3,956.0972 | 3,956.0972 | 3,956.0972 |
| 07/05/2009 | 3,841.3545 | 3,841.3545 | 3,841.3545 | 3,841.3545 |
| 07/08/2009 | 3,991.0187 | 4,170.6197 | 3,991.0187 | 4,170.6197 |
| 07/12/2009 | 3,796.4642 | 3,796.4642 | 3,796.4642 | 3,796.4642 |
| 07/13/2009 | 3,946.1184 | 3,986.0241 | 3,946.1184 | 3,986.0241 |
| 07/14/2009 | 3,986.0341 | 4,040.9134 | 3,986.0341 | 4,040.9134 |
| 07/15/2009 | 3,986.0341 | 4,030.9345 | 3,976.0552 | 4,020.9555 |
| 07/16/2009 | 4,120.725 | 4,120.725 | 4,115.7405 | 4,120.725 |
| 07/19/2009 | 4,035.919 | 4,125.7194 | 4,035.919 | 4,125.7194 |
| 07/20/2009 | 4,115.7405 | 4,115.7405 | 4,115.7405 | 4,115.7405 |
| 07/22/2009 | 4,145.6773 | 4,145.6773 | 4,090.7981 | 4,140.6828 |
| 07/29/2009 | 4,190.5676 | 4,190.5676 | 4,140.6828 | 4,140.6828 |
| 07/30/2009 | 4,115.7405 | 4,325.2684 | 4,115.7405 | 4,140.6828 |
| 08/04/2009 | 4,200.5465 | 4,200.5465 | 4,200.5465 | 4,200.5465 |
| 08/06/2009 | 4,340.2319 | 4,340.2319 | 4,340.2319 | 4,340.2319 |
| 08/09/2009 | 4,155.6463 | 4,190.5676 | 4,155.6463 | 4,190.5676 |
| 08/10/2009 | 4,474.9326 | 4,474.9326 | 4,474.9326 | 4,474.9326 |
| 08/23/2009 | 4,489.896 | 4,489.896 | 4,440.0111 | 4,440.0111 |
| 08/24/2009 | 4,440.0111 | 4,440.0111 | 4,440.0111 | 4,440.0111 |
| 08/25/2009 | 4,290.347 | 4,300.326 | 4,290.347 | 4,300.326 |
| 08/26/2009 | 5,367.9233 | 5,367.9233 | 5,367.9233 | 5,367.9233 |
| 08/27/2009 | 4,180.5986 | 5,906.7065 | 4,180.5986 | 5,687.2096 |
| 08/30/2009 | 5,986.5379 | 5,986.5379 | 4,664.5025 | 4,664.5025 |
| 09/01/2009 | 4,988.7733 | 4,988.7733 | 4,988.7733 | 4,988.7733 |
| 09/02/2009 | 4,988.7733 | 4,998.7522 | 4,988.7733 | 4,998.7522 |
| 09/03/2009 | 4,998.7522 | 4,998.7522 | 4,993.7677 | 4,993.7677 |
| 09/08/2009 | 4,993.7677 | 4,993.7677 | 4,993.7677 | 4,993.7677 |
| 09/22/2009 | 4,659.518 | 4,659.518 | 4,659.518 | 4,659.518 |
| 09/23/2009 | 4,968.8254 | 4,968.8254 | 4,968.8254 | 4,968.8254 |
| 09/24/2009 | 5,238.2169 | 5,727.1155 | 5,038.6682 | 5,188.3323 |
| 09/27/2009 | 5,108.5108 | 5,288.1018 | 5,108.5108 | 5,288.1018 |
| 09/29/2009 | 5,283.1173 | 5,283.1173 | 5,283.1173 | 5,283.1173 |
| 10/01/2009 | 4,889.0039 | 5,093.5372 | 4,799.2033 | 4,804.1978 |
| 10/04/2009 | 4,799.2033 | 5,053.6315 | 4,739.3397 | 4,988.7733 |
| 10/05/2009 | 5,088.5527 | 5,088.5527 | 5,088.5527 | 5,088.5527 |
| 10/06/2009 | 5,038.6682 | 5,088.5527 | 5,038.6682 | 5,048.6371 |
| 10/07/2009 | 5,183.3378 | 5,183.3378 | 5,183.3378 | 5,183.3378 |
| 10/11/2009 | 5,178.3532 | 5,178.3532 | 5,043.6527 | 5,048.6371 |
| 10/12/2009 | 5,058.616 | 5,093.5372 | 5,058.616 | 5,093.5372 |
| 10/13/2009 | 5,088.5527 | 5,103.5262 | 5,088.5527 | 5,103.5262 |
| 10/14/2009 | 5,083.5683 | 5,083.5683 | 5,083.5683 | 5,083.5683 |
| 10/18/2009 | 5,213.2746 | 5,213.2746 | 5,188.3323 | 5,213.2746 |
| 10/20/2009 | 6,495.3843 | 6,495.3843 | 5,337.9864 | 5,786.9791 |
| 10/21/2009 | 5,786.9791 | 5,786.9791 | 5,786.9791 | 5,786.9791 |
| 10/22/2009 | 5,337.9864 | 5,587.4301 | 5,337.9864 | 5,587.4301 |
| 10/25/2009 | 5,732.1099 | 5,732.1099 | 5,712.1519 | 5,732.1099 |
| 10/26/2009 | 5,986.5379 | 5,986.5379 | 5,687.2096 | 5,687.2096 |
| 10/27/2009 | 5,487.6505 | 5,487.6505 | 5,387.8813 | 5,387.8813 |
| 10/29/2009 | 5,183.3378 | 5,248.1959 | 4,988.7733 | 4,988.7733 |
| 11/01/2009 | 4,988.7733 | 4,988.7733 | 4,889.0039 | 4,898.9828 |
| 11/02/2009 | 4,799.2033 | 4,839.1091 | 4,799.2033 | 4,799.2033 |
| 11/03/2009 | 4,699.424 | 4,739.3397 | 4,699.424 | 4,699.424 |
| 11/05/2009 | 4,889.0039 | 4,889.0039 | 4,889.0039 | 4,889.0039 |
| 11/08/2009 | 4,884.0094 | 4,889.0039 | 4,884.0094 | 4,889.0039 |
| 11/09/2009 | 4,889.0039 | 4,988.7733 | 4,889.0039 | 4,988.7733 |
| 11/10/2009 | 4,988.7733 | 4,988.7733 | 4,978.7944 | 4,978.7944 |
| 11/12/2009 | 5,188.3323 | 5,188.3323 | 5,188.3323 | 5,188.3323 |
| 11/16/2009 | 4,694.4394 | 4,978.7944 | 4,694.4394 | 4,978.7944 |
| 11/19/2009 | 5,482.6662 | 5,482.6662 | 5,238.2169 | 5,238.2169 |
| 12/01/2009 | 5,238.2169 | 5,238.2169 | 5,238.2169 | 5,238.2169 |
| 12/03/2009 | 4,988.7733 | 5,178.3532 | 4,943.8731 | 4,943.8731 |
| 12/07/2009 | 4,958.8465 | 4,958.8465 | 4,884.0094 | 4,884.0094 |
| 12/10/2009 | 5,158.3954 | 5,158.3954 | 4,988.7733 | 4,988.7733 |
| 12/13/2009 | 4,988.7733 | 4,988.7733 | 4,988.7733 | 4,988.7733 |
| 12/17/2009 | 4,988.7733 | 4,988.7733 | 4,889.0039 | 4,988.7733 |
| 12/20/2009 | 4,938.8885 | 4,978.7944 | 4,938.8885 | 4,978.7944 |
| 12/21/2009 | 4,938.8885 | 4,938.8885 | 4,938.8885 | 4,938.8885 |
| 12/22/2009 | 4,938.8885 | 4,988.7733 | 4,938.8885 | 4,938.8885 |