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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11,376.2082
CLOSE 11,441.7841
Low
LOW 4,509.8539
High
HIGH 20,239.4783
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 4,988.7733 | 4,988.7733 | 4,509.8539 | 4,973.8099 |
| 01/05/2010 | 4,789.2244 | 4,839.1091 | 4,789.2244 | 4,839.1091 |
| 01/06/2010 | 5,133.453 | 5,133.453 | 4,993.7677 | 4,993.7677 |
| 01/07/2010 | 4,988.7733 | 4,988.7733 | 4,978.7944 | 4,983.7889 |
| 01/14/2010 | 4,938.8885 | 4,938.8885 | 4,889.0039 | 4,889.0039 |
| 01/17/2010 | 4,749.3186 | 4,749.3186 | 4,749.3186 | 4,749.3186 |
| 01/18/2010 | 5,088.5527 | 5,088.5527 | 5,088.5527 | 5,088.5527 |
| 01/19/2010 | 5,088.5527 | 5,088.5527 | 4,913.9462 | 4,913.9462 |
| 01/20/2010 | 4,908.9617 | 4,948.8676 | 4,889.0039 | 4,908.9617 |
| 01/21/2010 | 4,948.8676 | 6,879.5287 | 4,948.8676 | 6,490.3998 |
| 01/24/2010 | 6,475.4364 | 9,413.8212 | 6,475.4364 | 9,413.8212 |
| 01/25/2010 | 9,977.5566 | 13,469.6781 | 8,326.2661 | 8,426.0454 |
| 01/26/2010 | 8,231.481 | 11,723.6123 | 8,231.481 | 9,728.113 |
| 01/27/2010 | 10,476.3941 | 10,476.3941 | 9,274.1358 | 9,329.0151 |
| 01/28/2010 | 9,329.0151 | 10,102.3085 | 9,079.5714 | 9,478.6793 |
| 01/31/2010 | 9,329.0151 | 9,857.8294 | 9,079.5714 | 9,179.3508 |
| 02/01/2010 | 9,009.7289 | 9,009.7289 | 8,291.3447 | 8,969.8231 |
| 02/02/2010 | 8,979.8021 | 9,743.0864 | 8,979.8021 | 9,478.6793 |
| 02/03/2010 | 9,084.5659 | 9,957.5987 | 9,084.5659 | 9,957.5987 |
| 02/04/2010 | 9,977.5566 | 11,573.9782 | 8,785.2375 | 10,730.8123 |
| 02/07/2010 | 11,274.6097 | 16,203.5494 | 11,274.6097 | 14,467.4726 |
| 02/08/2010 | 14,766.741 | 17,959.6038 | 14,766.741 | 16,662.5409 |
| 02/09/2010 | 16,063.9042 | 18,837.6313 | 13,544.4952 | 13,963.6307 |
| 02/10/2010 | 13,968.6252 | 15,415.3226 | 13,968.6252 | 14,841.6581 |
| 02/11/2010 | 15,215.7437 | 15,355.489 | 14,322.733 | 14,322.733 |
| 02/14/2010 | 15,096.0763 | 15,096.0763 | 12,985.8139 | 13,968.6252 |
| 02/15/2010 | 13,489.6559 | 14,173.0987 | 13,105.4814 | 14,153.1208 |
| 02/16/2010 | 13,968.6252 | 13,968.6252 | 13,469.6781 | 13,873.8303 |
| 02/17/2010 | 13,868.8359 | 17,301.0336 | 13,719.1017 | 17,301.0336 |
| 02/18/2010 | 17,301.0336 | 20,239.4783 | 15,969.1091 | 17,261.1777 |
| 02/21/2010 | 17,560.4462 | 19,196.8334 | 16,023.9483 | 16,662.5409 |
| 02/22/2010 | 15,465.1674 | 17,400.8231 | 15,465.1674 | 16,961.8093 |
| 02/23/2010 | 14,168.1043 | 15,365.4779 | 12,970.8306 | 13,419.8332 |
| 02/24/2010 | 15,265.6883 | 15,265.6883 | 13,469.6781 | 14,367.6832 |
| 02/25/2010 | 14,467.4726 | 16,432.9951 | 14,467.4726 | 15,120.9487 |
| 02/28/2010 | 14,622.1013 | 15,205.7547 | 14,297.8605 | 15,150.9155 |
| 03/01/2010 | 14,367.6832 | 15,106.0652 | 14,367.6832 | 15,061.115 |
| 03/02/2010 | 14,841.6581 | 14,966.3199 | 14,068.3149 | 14,961.3254 |
| 03/03/2010 | 15,165.8989 | 16,926.9478 | 14,098.2816 | 15,525.101 |
| 03/04/2010 | 14,771.7355 | 14,951.3365 | 14,567.2622 | 14,602.1235 |
| 03/07/2010 | 14,856.5417 | 15,061.115 | 14,522.3119 | 14,961.3254 |
| 03/08/2010 | 14,567.2622 | 14,731.8797 | 14,073.3094 | 14,467.4726 |
| 03/09/2010 | 14,003.4866 | 15,046.1316 | 14,003.4866 | 14,467.4726 |
| 03/10/2010 | 14,667.0516 | 14,667.0516 | 14,267.8937 | 14,267.8937 |
| 03/11/2010 | 14,761.7466 | 15,365.4779 | 14,592.1345 | 14,716.8963 |
| 03/14/2010 | 14,966.3199 | 14,966.3199 | 14,372.6777 | 14,372.6777 |
| 03/15/2010 | 14,008.4811 | 14,756.852 | 14,008.4811 | 14,667.0516 |
| 03/16/2010 | 15,265.6883 | 15,265.6883 | 14,198.0712 | 14,417.528 |
| 03/17/2010 | 14,262.8993 | 14,277.8826 | 14,252.9103 | 14,252.9103 |
| 03/18/2010 | 14,118.2595 | 14,517.3174 | 14,073.3094 | 14,178.0931 |
| 03/21/2010 | 14,178.0931 | 14,357.6944 | 14,028.4589 | 14,357.6944 |
| 03/22/2010 | 15,115.9542 | 15,115.9542 | 14,208.0601 | 14,317.8384 |
| 03/23/2010 | 14,367.6832 | 14,367.6832 | 13,719.1017 | 14,247.9158 |
| 03/24/2010 | 14,247.9158 | 14,247.9158 | 13,614.4176 | 14,218.049 |
| 03/25/2010 | 13,669.2569 | 14,617.1068 | 13,469.6781 | 14,078.3038 |
| 03/28/2010 | 14,662.0571 | 14,662.0571 | 13,789.0242 | 13,823.8857 |
| 03/29/2010 | 13,689.2347 | 13,893.7082 | 13,689.2347 | 13,818.8912 |
| 03/30/2010 | 13,808.9023 | 14,068.3149 | 13,719.1017 | 13,769.0463 |
| 03/31/2010 | 13,696.1272 | 13,721.0995 | 13,521.5205 | 13,721.0995 |
| 04/01/2010 | 13,770.9442 | 14,289.8694 | 13,770.9442 | 14,269.8914 |
| 04/04/2010 | 14,968.4176 | 14,968.4176 | 13,840.767 | 13,965.5287 |
| 04/05/2010 | 13,721.0995 | 13,770.9442 | 13,581.3543 | 13,671.1548 |
| 04/06/2010 | 13,681.1436 | 13,681.1436 | 13,471.5759 | 13,521.5205 |
| 04/07/2010 | 13,476.5704 | 13,661.1658 | 13,476.5704 | 13,661.1658 |
| 04/08/2010 | 13,770.9442 | 13,770.9442 | 13,526.515 | 13,571.3654 |
| 04/11/2010 | 14,319.8362 | 14,319.8362 | 13,571.3654 | 13,571.3654 |
| 04/12/2010 | 13,521.5205 | 13,571.3654 | 13,521.5205 | 13,571.3654 |
| 04/13/2010 | 13,471.5759 | 13,770.9442 | 13,471.5759 | 13,501.5427 |
| 04/14/2010 | 13,471.5759 | 13,471.5759 | 13,466.5814 | 13,466.5814 |
| 04/15/2010 | 12,972.6286 | 13,042.4513 | 12,972.6286 | 12,972.6286 |
| 04/18/2010 | 10,003.9175 | 12,723.2049 | 10,003.9175 | 12,723.2049 |
| 04/19/2010 | 12,723.2049 | 13,496.5482 | 12,723.2049 | 13,172.2075 |
| 04/20/2010 | 12,872.8393 | 12,872.8393 | 12,872.8393 | 12,872.8393 |
| 04/21/2010 | 12,473.6814 | 12,473.6814 | 12,473.6814 | 12,473.6814 |
| 04/25/2010 | 12,333.9362 | 12,333.9362 | 12,333.9362 | 12,333.9362 |
| 04/26/2010 | 12,333.9362 | 12,603.4377 | 12,274.1024 | 12,573.471 |
| 04/27/2010 | 12,673.2602 | 13,267.0025 | 12,024.6788 | 13,267.0025 |
| 04/29/2010 | 12,224.2578 | 12,224.2578 | 12,224.2578 | 12,224.2578 |
| 05/02/2010 | 12,224.2578 | 12,224.2578 | 12,224.2578 | 12,224.2578 |
| 05/03/2010 | 11,974.7342 | 12,563.4821 | 11,974.7342 | 12,224.2578 |
| 05/04/2010 | 10,976.8396 | 11,849.9724 | 10,976.8396 | 11,849.9724 |
| 05/05/2010 | 11,675.3657 | 11,675.3657 | 11,675.3657 | 11,675.3657 |
| 05/06/2010 | 11,485.7758 | 11,974.7342 | 11,475.7869 | 11,974.7342 |
| 05/09/2010 | 12,857.8559 | 12,857.8559 | 12,224.2578 | 12,224.2578 |
| 05/10/2010 | 12,224.2578 | 12,224.2578 | 12,024.6788 | 12,219.2633 |
| 05/11/2010 | 12,264.1135 | 12,264.1135 | 12,264.1135 | 12,264.1135 |
| 05/12/2010 | 12,274.1024 | 12,274.1024 | 12,274.1024 | 12,274.1024 |
| 05/13/2010 | 11,974.7342 | 11,974.7342 | 11,480.7814 | 11,480.7814 |
| 05/19/2010 | 10,976.8396 | 10,976.8396 | 10,976.8396 | 10,976.8396 |
| 05/24/2010 | 10,976.8396 | 10,976.8396 | 9,734.4659 | 9,779.3761 |
| 05/25/2010 | 9,983.9396 | 10,707.4381 | 9,983.9396 | 10,707.4381 |
| 05/26/2010 | 11,375.9974 | 11,375.9974 | 11,226.3633 | 11,375.9974 |
| 05/27/2010 | 10,078.7347 | 11,076.6292 | 10,033.8843 | 10,477.8924 |
| 05/30/2010 | 10,477.8924 | 10,477.8924 | 9,479.9979 | 9,479.9979 |
| 06/01/2010 | 10,278.3134 | 10,777.2607 | 10,278.3134 | 10,777.2607 |
| 06/03/2010 | 10,088.7235 | 10,727.4161 | 10,088.7235 | 10,343.1417 |
| 06/06/2010 | 10,867.0613 | 10,956.8617 | 10,188.513 | 10,378.1029 |
| 06/07/2010 | 10,128.6792 | 10,128.6792 | 9,993.9284 | 9,993.9284 |
| 06/08/2010 | 10,003.9175 | 10,003.9175 | 9,978.9551 | 9,978.9551 |
| 06/09/2010 | 10,203.4964 | 10,467.9034 | 10,203.4964 | 10,467.9034 |
| 06/10/2010 | 10,837.0945 | 10,837.0945 | 10,837.0945 | 10,837.0945 |
| 06/13/2010 | 10,827.2054 | 10,976.8396 | 10,827.2054 | 10,976.8396 |
| 06/17/2010 | 10,907.017 | 10,917.0058 | 10,143.5626 | 10,418.0586 |
| 06/20/2010 | 10,168.5352 | 10,278.3134 | 10,168.5352 | 10,278.3134 |
| 06/21/2010 | 10,777.2607 | 10,777.2607 | 9,983.9396 | 9,983.9396 |
| 06/22/2010 | 10,527.837 | 10,527.837 | 10,228.4688 | 10,228.4688 |
| 06/23/2010 | 10,527.837 | 10,527.837 | 10,527.837 | 10,527.837 |
| 06/24/2010 | 9,983.9396 | 9,983.9396 | 9,983.9396 | 9,983.9396 |
| 06/29/2010 | 10,228.4688 | 10,228.4688 | 10,228.4688 | 10,228.4688 |
| 07/01/2010 | 12,473.6814 | 12,473.6814 | 10,477.8924 | 10,627.6265 |
| 07/04/2010 | 10,677.4713 | 10,677.4713 | 10,677.4713 | 10,677.4713 |
| 07/05/2010 | 10,278.3134 | 10,477.8924 | 10,248.3467 | 10,248.3467 |
| 07/06/2010 | 9,978.9551 | 10,273.3189 | 9,978.9551 | 10,273.3189 |
| 07/07/2010 | 10,263.3301 | 10,263.3301 | 10,263.3301 | 10,263.3301 |
| 07/08/2010 | 10,263.3301 | 10,592.6652 | 10,263.3301 | 10,477.8924 |
| 07/11/2010 | 10,577.6819 | 10,951.8673 | 10,577.6819 | 10,777.2607 |
| 07/12/2010 | 10,577.6819 | 10,627.6265 | 10,278.3134 | 10,627.6265 |
| 07/13/2010 | 10,617.6376 | 10,617.6376 | 10,617.6376 | 10,617.6376 |
| 07/14/2010 | 10,003.9175 | 10,617.6376 | 9,998.9229 | 10,617.6376 |
| 07/15/2010 | 10,063.7512 | 10,063.7512 | 10,063.7512 | 10,063.7512 |
| 07/18/2010 | 10,128.6792 | 10,667.4823 | 10,123.6848 | 10,577.6819 |
| 07/19/2010 | 10,278.3134 | 10,278.3134 | 10,038.7789 | 10,228.4688 |
| 07/20/2010 | 10,477.8924 | 10,522.8425 | 10,228.4688 | 10,522.8425 |
| 07/21/2010 | 10,522.8425 | 11,775.1551 | 10,178.524 | 10,877.0502 |
| 07/22/2010 | 10,822.2109 | 10,822.2109 | 10,428.0474 | 10,767.2717 |
| 07/25/2010 | 10,917.0058 | 10,926.9947 | 10,482.8868 | 10,482.8868 |
| 07/26/2010 | 10,757.2829 | 11,176.4184 | 10,757.2829 | 11,176.4184 |
| 07/28/2010 | 10,028.8898 | 11,450.8146 | 10,028.8898 | 10,727.4161 |
| 07/29/2010 | 10,677.4713 | 10,677.4713 | 10,677.4713 | 10,677.4713 |
| 08/02/2010 | 10,677.4713 | 10,677.4713 | 10,657.4933 | 10,657.4933 |
| 08/03/2010 | 10,677.4713 | 10,777.2607 | 10,642.5098 | 10,777.2607 |
| 08/04/2010 | 10,827.2054 | 10,827.2054 | 10,827.2054 | 10,827.2054 |
| 08/05/2010 | 10,482.8868 | 10,482.8868 | 10,482.8868 | 10,482.8868 |
| 08/09/2010 | 10,482.8868 | 10,482.8868 | 10,482.8868 | 10,482.8868 |
| 08/11/2010 | 10,428.0474 | 10,428.0474 | 10,428.0474 | 10,428.0474 |
| 08/12/2010 | 10,612.6431 | 10,612.6431 | 10,517.848 | 10,517.848 |
| 08/16/2010 | 10,527.837 | 10,527.837 | 10,527.837 | 10,527.837 |
| 08/17/2010 | 10,627.6265 | 10,627.6265 | 10,517.848 | 10,517.848 |
| 08/18/2010 | 10,228.4688 | 10,228.4688 | 10,228.4688 | 10,228.4688 |
| 08/19/2010 | 10,457.9144 | 10,457.9144 | 10,457.9144 | 10,457.9144 |
| 08/23/2010 | 10,457.9144 | 10,457.9144 | 10,178.524 | 10,178.524 |
| 08/24/2010 | 10,178.524 | 10,178.524 | 10,128.6792 | 10,128.6792 |
| 08/26/2010 | 10,038.7789 | 10,038.7789 | 10,038.7789 | 10,038.7789 |
| 08/30/2010 | 10,672.4767 | 10,672.4767 | 10,378.1029 | 10,378.1029 |
| 08/31/2010 | 10,128.6792 | 10,373.1085 | 10,128.6792 | 10,373.1085 |
| 09/01/2010 | 10,373.1085 | 10,373.1085 | 10,373.1085 | 10,373.1085 |
| 09/02/2010 | 9,988.934 | 10,777.2607 | 9,988.934 | 10,577.6819 |
| 09/05/2010 | 11,226.3633 | 12,274.1024 | 11,176.4184 | 12,274.1024 |
| 09/06/2010 | 11,575.5765 | 11,575.5765 | 10,093.718 | 11,470.7924 |
| 09/07/2010 | 11,575.5765 | 11,575.5765 | 10,093.718 | 11,470.7924 |
| 09/12/2010 | 11,096.6069 | 11,425.942 | 11,096.6069 | 11,096.6069 |
| 09/13/2010 | 12,209.2742 | 12,209.2742 | 11,176.4184 | 11,176.4184 |
| 09/14/2010 | 11,181.4129 | 11,181.4129 | 11,181.4129 | 11,181.4129 |
| 09/15/2010 | 11,286.1969 | 11,515.7426 | 11,276.2079 | 11,515.7426 |
| 09/19/2010 | 11,914.9005 | 11,914.9005 | 11,575.5765 | 11,675.3657 |
| 09/20/2010 | 11,126.5736 | 11,226.3633 | 11,126.5736 | 11,226.3633 |
| 09/21/2010 | 11,226.3633 | 11,226.3633 | 11,026.7843 | 11,026.7843 |
| 09/22/2010 | 10,902.0225 | 10,902.0225 | 10,882.0446 | 10,882.0446 |
| 09/23/2010 | 10,248.3467 | 11,725.3105 | 10,248.3467 | 11,026.7843 |
| 09/26/2010 | 10,976.8396 | 11,715.3215 | 10,976.8396 | 11,425.942 |
| 09/27/2010 | 11,400.9698 | 11,425.942 | 11,226.3633 | 11,226.3633 |
| 09/29/2010 | 10,961.8562 | 11,326.1527 | 10,961.8562 | 11,326.1527 |
| 10/03/2010 | 10,098.7125 | 10,098.7125 | 10,098.7125 | 10,098.7125 |
| 10/06/2010 | 11,475.7869 | 11,475.7869 | 11,475.7869 | 11,475.7869 |
| 10/07/2010 | 11,425.942 | 11,425.942 | 11,425.942 | 11,425.942 |
| 10/10/2010 | 11,425.942 | 11,425.942 | 11,425.942 | 11,425.942 |
| 10/11/2010 | 11,375.9974 | 11,375.9974 | 11,375.9974 | 11,375.9974 |
| 10/12/2010 | 11,276.2079 | 11,276.2079 | 11,276.2079 | 11,276.2079 |
| 10/13/2010 | 11,226.3633 | 11,226.3633 | 11,226.3633 | 11,226.3633 |
| 10/14/2010 | 11,176.4184 | 11,176.4184 | 11,176.4184 | 11,176.4184 |
| 10/17/2010 | 11,126.5736 | 11,126.5736 | 9,978.9551 | 9,978.9551 |
| 10/21/2010 | 10,138.5682 | 10,138.5682 | 10,138.5682 | 10,138.5682 |
| 10/24/2010 | 10,178.524 | 10,178.524 | 10,178.524 | 10,178.524 |
| 11/01/2010 | 10,178.524 | 10,178.524 | 10,178.524 | 10,178.524 |
| 11/02/2010 | 10,188.513 | 10,188.513 | 10,188.513 | 10,188.513 |
| 11/04/2010 | 10,228.4688 | 10,228.4688 | 10,228.4688 | 10,228.4688 |
| 11/10/2010 | 10,178.524 | 10,178.524 | 10,178.524 | 10,178.524 |
| 11/22/2010 | 10,178.524 | 10,178.524 | 10,178.524 | 10,178.524 |
| 11/24/2010 | 10,178.524 | 10,178.524 | 10,178.524 | 10,178.524 |
| 12/01/2010 | 10,178.524 | 10,178.524 | 10,178.524 | 10,178.524 |
| 12/05/2010 | 10,178.524 | 10,178.524 | 10,178.524 | 10,178.524 |
| 12/06/2010 | 10,178.524 | 10,178.524 | 10,178.524 | 10,178.524 |
| 12/07/2010 | 10,178.524 | 10,178.524 | 10,178.524 | 10,178.524 |
| 12/08/2010 | 10,178.524 | 10,178.524 | 10,178.524 | 10,178.524 |
| 12/14/2010 | 10,178.524 | 10,178.524 | 10,178.524 | 10,178.524 |
| 12/16/2010 | 9,499.9657 | 9,499.9657 | 9,499.9657 | 9,499.9657 |
| 12/19/2010 | 9,499.9657 | 9,579.7974 | 9,499.9657 | 9,579.7974 |