ISYAT
İŞ YATIRIM ORTAKLIĞI A.Ş.
15:10:00
8.02 ₺
-0.060 (%-0.74)
Previous Close: 8.08·
Volatility: 0.870
Day Low₺8
Day High₺8.07
Market Data
Spot Rate
B:8.02
A:8.03
Week over week (WoW)
+1.01%
Month over month (MoM)
-1.23%
Year to date (YTD)
-7.82%
Year over year (YoY)
+4.43%
ISYAT: İŞ YATIRIM ORTAKLIĞI A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.7914
CLOSE 0.793
Low
LOW 0.5383
High
HIGH 1.4221
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.5383 | 0.5442 | 0.5383 | 0.5383 |
| 01/02/2019 | 0.5383 | 0.5502 | 0.5383 | 0.5442 |
| 01/03/2019 | 0.5442 | 0.5502 | 0.5383 | 0.5442 |
| 01/06/2019 | 0.5502 | 0.5618 | 0.5442 | 0.556 |
| 01/07/2019 | 0.5618 | 0.5618 | 0.556 | 0.556 |
| 01/08/2019 | 0.556 | 0.5678 | 0.556 | 0.5678 |
| 01/09/2019 | 0.5678 | 0.5678 | 0.556 | 0.5618 |
| 01/10/2019 | 0.5618 | 0.5678 | 0.556 | 0.5618 |
| 01/13/2019 | 0.5618 | 0.5737 | 0.556 | 0.5678 |
| 01/14/2019 | 0.5678 | 0.5678 | 0.556 | 0.5618 |
| 01/15/2019 | 0.5618 | 0.5618 | 0.556 | 0.5618 |
| 01/16/2019 | 0.5618 | 0.5678 | 0.556 | 0.5618 |
| 01/17/2019 | 0.5618 | 0.5678 | 0.556 | 0.5618 |
| 01/20/2019 | 0.5618 | 0.5618 | 0.556 | 0.5618 |
| 01/21/2019 | 0.5618 | 0.5618 | 0.5502 | 0.556 |
| 01/22/2019 | 0.556 | 0.5618 | 0.5502 | 0.5618 |
| 01/23/2019 | 0.5618 | 0.5618 | 0.556 | 0.5618 |
| 01/24/2019 | 0.5618 | 0.5618 | 0.556 | 0.556 |
| 01/27/2019 | 0.5618 | 0.5856 | 0.556 | 0.5678 |
| 01/28/2019 | 0.5678 | 0.5737 | 0.5618 | 0.5678 |
| 01/29/2019 | 0.5678 | 0.5737 | 0.5618 | 0.5678 |
| 01/30/2019 | 0.5737 | 0.5737 | 0.5618 | 0.5678 |
| 01/31/2019 | 0.5678 | 0.5737 | 0.5618 | 0.5737 |
| 02/03/2019 | 0.5737 | 0.5797 | 0.5678 | 0.5797 |
| 02/04/2019 | 0.5797 | 0.5915 | 0.5737 | 0.5915 |
| 02/05/2019 | 0.5915 | 0.5915 | 0.5797 | 0.5856 |
| 02/06/2019 | 0.5856 | 0.6033 | 0.5856 | 0.6033 |
| 02/07/2019 | 0.6033 | 0.6152 | 0.5974 | 0.6092 |
| 02/10/2019 | 0.6092 | 0.6152 | 0.5974 | 0.6033 |
| 02/11/2019 | 0.6033 | 0.6033 | 0.5915 | 0.6033 |
| 02/12/2019 | 0.6033 | 0.6033 | 0.5915 | 0.6033 |
| 02/13/2019 | 0.6033 | 0.6033 | 0.5974 | 0.6033 |
| 02/14/2019 | 0.6033 | 0.6092 | 0.5974 | 0.6092 |
| 02/17/2019 | 0.6092 | 0.6092 | 0.5974 | 0.6092 |
| 02/18/2019 | 0.6033 | 0.6152 | 0.6033 | 0.6092 |
| 02/19/2019 | 0.6092 | 0.6092 | 0.6033 | 0.6092 |
| 02/20/2019 | 0.6092 | 0.6152 | 0.5915 | 0.5915 |
| 02/21/2019 | 0.5974 | 0.6092 | 0.5915 | 0.6033 |
| 02/24/2019 | 0.6092 | 0.6092 | 0.5974 | 0.6092 |
| 02/25/2019 | 0.6092 | 0.6092 | 0.6033 | 0.6033 |
| 02/26/2019 | 0.6092 | 0.6152 | 0.6033 | 0.6092 |
| 02/27/2019 | 0.6092 | 0.6211 | 0.6033 | 0.6092 |
| 02/28/2019 | 0.6092 | 0.6092 | 0.5974 | 0.6033 |
| 03/03/2019 | 0.6033 | 0.6092 | 0.5974 | 0.6092 |
| 03/04/2019 | 0.6092 | 0.6092 | 0.6033 | 0.6092 |
| 03/05/2019 | 0.6092 | 0.6092 | 0.6033 | 0.6092 |
| 03/06/2019 | 0.6092 | 0.6092 | 0.5974 | 0.6033 |
| 03/07/2019 | 0.6033 | 0.6092 | 0.5974 | 0.6033 |
| 03/10/2019 | 0.6033 | 0.6092 | 0.5974 | 0.6033 |
| 03/11/2019 | 0.6033 | 0.6033 | 0.5915 | 0.5974 |
| 03/12/2019 | 0.5974 | 0.6033 | 0.5915 | 0.5974 |
| 03/13/2019 | 0.5974 | 0.6033 | 0.5915 | 0.5915 |
| 03/14/2019 | 0.5974 | 0.6033 | 0.5915 | 0.5974 |
| 03/17/2019 | 0.5974 | 0.6092 | 0.5974 | 0.6033 |
| 03/18/2019 | 0.6033 | 0.6033 | 0.5915 | 0.5974 |
| 03/19/2019 | 0.5974 | 0.6033 | 0.5856 | 0.5974 |
| 03/20/2019 | 0.5974 | 0.5974 | 0.5856 | 0.5915 |
| 03/21/2019 | 0.5915 | 0.5974 | 0.5797 | 0.5856 |
| 03/24/2019 | 0.5689 | 0.5906 | 0.5542 | 0.5761 |
| 03/25/2019 | 0.5834 | 0.5906 | 0.5761 | 0.5834 |
| 03/26/2019 | 0.5834 | 0.5834 | 0.5689 | 0.5761 |
| 03/27/2019 | 0.5761 | 0.5834 | 0.5689 | 0.5834 |
| 03/28/2019 | 0.5834 | 0.5834 | 0.5689 | 0.5761 |
| 03/31/2019 | 0.5834 | 0.5834 | 0.5689 | 0.5761 |
| 04/01/2019 | 0.5834 | 0.5834 | 0.5689 | 0.5761 |
| 04/02/2019 | 0.5761 | 0.5834 | 0.5761 | 0.5761 |
| 04/03/2019 | 0.5761 | 0.5834 | 0.5761 | 0.5834 |
| 04/04/2019 | 0.5834 | 0.5834 | 0.5689 | 0.5761 |
| 04/07/2019 | 0.5761 | 0.5761 | 0.5689 | 0.5761 |
| 04/08/2019 | 0.5761 | 0.5761 | 0.5689 | 0.5761 |
| 04/09/2019 | 0.5761 | 0.5834 | 0.5689 | 0.5761 |
| 04/10/2019 | 0.5761 | 0.5761 | 0.5689 | 0.5689 |
| 04/11/2019 | 0.5761 | 0.5761 | 0.5689 | 0.5689 |
| 04/14/2019 | 0.5761 | 0.5761 | 0.5689 | 0.5761 |
| 04/15/2019 | 0.5761 | 0.6271 | 0.5689 | 0.5906 |
| 04/16/2019 | 0.5906 | 0.6198 | 0.5689 | 0.5689 |
| 04/17/2019 | 0.5761 | 0.5761 | 0.5689 | 0.5689 |
| 04/18/2019 | 0.5689 | 0.5761 | 0.5689 | 0.5689 |
| 04/21/2019 | 0.5761 | 0.5761 | 0.5689 | 0.5689 |
| 04/23/2019 | 0.5761 | 0.5834 | 0.5761 | 0.5834 |
| 04/24/2019 | 0.5834 | 0.5906 | 0.5689 | 0.5834 |
| 04/25/2019 | 0.5834 | 0.5834 | 0.5761 | 0.5834 |
| 04/28/2019 | 0.5834 | 0.5906 | 0.5761 | 0.5906 |
| 04/29/2019 | 0.5906 | 0.5906 | 0.5834 | 0.5834 |
| 05/01/2019 | 0.5979 | 0.6198 | 0.5979 | 0.6053 |
| 05/02/2019 | 0.6053 | 0.6198 | 0.5979 | 0.6125 |
| 05/05/2019 | 0.6053 | 0.6125 | 0.5979 | 0.6053 |
| 05/06/2019 | 0.6053 | 0.6125 | 0.5979 | 0.6125 |
| 05/07/2019 | 0.6125 | 0.6125 | 0.6053 | 0.6125 |
| 05/08/2019 | 0.6053 | 0.6125 | 0.6053 | 0.6053 |
| 05/09/2019 | 0.6125 | 0.6198 | 0.6053 | 0.6198 |
| 05/12/2019 | 0.6198 | 0.6418 | 0.6125 | 0.6418 |
| 05/13/2019 | 0.6418 | 0.6418 | 0.6271 | 0.6418 |
| 05/14/2019 | 0.6344 | 0.6491 | 0.6271 | 0.6418 |
| 05/15/2019 | 0.6418 | 0.6491 | 0.6418 | 0.6418 |
| 05/16/2019 | 0.6418 | 0.6491 | 0.6418 | 0.6418 |
| 05/19/2019 | 0.6491 | 0.6491 | 0.6271 | 0.6344 |
| 05/20/2019 | 0.6344 | 0.6418 | 0.6344 | 0.6344 |
| 05/21/2019 | 0.6344 | 0.6418 | 0.6271 | 0.6344 |
| 05/22/2019 | 0.6344 | 0.6344 | 0.6271 | 0.6271 |
| 05/23/2019 | 0.6271 | 0.6491 | 0.6271 | 0.6344 |
| 05/26/2019 | 0.6418 | 0.6491 | 0.6344 | 0.6418 |
| 05/27/2019 | 0.6418 | 0.6418 | 0.6344 | 0.6418 |
| 05/28/2019 | 0.6344 | 0.6491 | 0.6344 | 0.6491 |
| 05/29/2019 | 0.6491 | 0.6781 | 0.6418 | 0.6709 |
| 05/30/2019 | 0.6709 | 0.6781 | 0.6563 | 0.6709 |
| 06/02/2019 | 0.6709 | 0.6855 | 0.6636 | 0.6855 |
| 06/06/2019 | 0.6927 | 0.7 | 0.6855 | 0.6927 |
| 06/09/2019 | 0.6927 | 0.7 | 0.6927 | 0.6927 |
| 06/10/2019 | 0.7 | 0.7 | 0.6927 | 0.7 |
| 06/11/2019 | 0.7 | 0.7 | 0.6927 | 0.7 |
| 06/12/2019 | 0.7 | 0.7 | 0.6855 | 0.6927 |
| 06/13/2019 | 0.6855 | 0.7074 | 0.6855 | 0.7 |
| 06/16/2019 | 0.7 | 0.7074 | 0.7 | 0.7074 |
| 06/17/2019 | 0.7 | 0.7365 | 0.7 | 0.7365 |
| 06/18/2019 | 0.7365 | 0.7802 | 0.7293 | 0.7437 |
| 06/19/2019 | 0.7511 | 0.7584 | 0.7365 | 0.7437 |
| 06/20/2019 | 0.7511 | 0.7511 | 0.7365 | 0.7511 |
| 06/23/2019 | 0.7656 | 0.7656 | 0.7511 | 0.7656 |
| 06/24/2019 | 0.7656 | 0.7656 | 0.7511 | 0.7584 |
| 06/25/2019 | 0.7584 | 0.7656 | 0.7511 | 0.7584 |
| 06/26/2019 | 0.7584 | 0.7656 | 0.7437 | 0.7584 |
| 06/27/2019 | 0.7656 | 0.773 | 0.7584 | 0.773 |
| 06/30/2019 | 0.773 | 0.7802 | 0.7656 | 0.7802 |
| 07/01/2019 | 0.7802 | 0.7802 | 0.7656 | 0.773 |
| 07/02/2019 | 0.7656 | 0.773 | 0.7584 | 0.7656 |
| 07/03/2019 | 0.7656 | 0.773 | 0.7511 | 0.7511 |
| 07/04/2019 | 0.7511 | 0.7656 | 0.7511 | 0.7656 |
| 07/07/2019 | 0.7511 | 0.7656 | 0.7511 | 0.7584 |
| 07/08/2019 | 0.7584 | 0.7656 | 0.7511 | 0.7584 |
| 07/09/2019 | 0.7584 | 0.7656 | 0.7511 | 0.7584 |
| 07/10/2019 | 0.7584 | 0.7656 | 0.7584 | 0.7656 |
| 07/11/2019 | 0.7584 | 0.7656 | 0.7511 | 0.7584 |
| 07/15/2019 | 0.7584 | 0.7656 | 0.7584 | 0.7584 |
| 07/16/2019 | 0.7584 | 0.7656 | 0.7584 | 0.7584 |
| 07/17/2019 | 0.7584 | 0.773 | 0.7584 | 0.773 |
| 07/18/2019 | 0.7656 | 0.773 | 0.7584 | 0.773 |
| 07/21/2019 | 0.7802 | 0.7802 | 0.7656 | 0.7802 |
| 07/22/2019 | 0.7802 | 0.8458 | 0.773 | 0.8313 |
| 07/23/2019 | 0.8167 | 0.8313 | 0.8095 | 0.8167 |
| 07/24/2019 | 0.824 | 0.8386 | 0.824 | 0.8313 |
| 07/25/2019 | 0.8313 | 0.8458 | 0.824 | 0.8386 |
| 07/28/2019 | 0.8386 | 0.8752 | 0.8313 | 0.8678 |
| 07/29/2019 | 0.8678 | 0.8752 | 0.8386 | 0.8605 |
| 07/30/2019 | 0.8605 | 0.8678 | 0.8458 | 0.8605 |
| 07/31/2019 | 0.8605 | 0.9333 | 0.8605 | 0.9042 |
| 08/01/2019 | 0.9115 | 0.9188 | 0.8896 | 0.8969 |
| 08/04/2019 | 0.9042 | 0.9844 | 0.8969 | 0.9771 |
| 08/05/2019 | 0.9771 | 0.9844 | 0.9407 | 0.948 |
| 08/06/2019 | 0.9553 | 0.9917 | 0.948 | 0.948 |
| 08/07/2019 | 0.9553 | 0.9553 | 0.9333 | 0.9333 |
| 08/08/2019 | 0.9333 | 0.9407 | 0.8824 | 0.9042 |
| 08/14/2019 | 0.8969 | 0.8969 | 0.8313 | 0.8752 |
| 08/15/2019 | 0.8824 | 0.8896 | 0.8458 | 0.8532 |
| 08/18/2019 | 0.8605 | 0.8678 | 0.8167 | 0.8313 |
| 08/19/2019 | 0.824 | 0.8605 | 0.8167 | 0.8605 |
| 08/20/2019 | 0.8605 | 0.8605 | 0.8386 | 0.8532 |
| 08/21/2019 | 0.8532 | 0.9042 | 0.8532 | 0.8678 |
| 08/22/2019 | 0.8752 | 0.9115 | 0.8678 | 0.9115 |
| 08/25/2019 | 0.9042 | 0.9261 | 0.8969 | 0.9042 |
| 08/26/2019 | 0.9115 | 0.9188 | 0.8969 | 0.8969 |
| 08/27/2019 | 0.9042 | 0.9261 | 0.8969 | 0.9115 |
| 08/28/2019 | 0.9115 | 0.9188 | 0.9042 | 0.9115 |
| 09/01/2019 | 0.9115 | 0.9261 | 0.9115 | 0.9188 |
| 09/02/2019 | 0.9188 | 0.9261 | 0.9115 | 0.9261 |
| 09/03/2019 | 0.9333 | 0.9333 | 0.9115 | 0.9188 |
| 09/04/2019 | 0.9261 | 0.9261 | 0.9115 | 0.9188 |
| 09/05/2019 | 0.9188 | 0.9333 | 0.9115 | 0.9188 |
| 09/08/2019 | 0.9261 | 0.9261 | 0.9042 | 0.9115 |
| 09/09/2019 | 0.9115 | 0.9188 | 0.8969 | 0.9042 |
| 09/10/2019 | 0.9042 | 0.9261 | 0.9042 | 0.9115 |
| 09/11/2019 | 0.9188 | 0.9188 | 0.9042 | 0.9115 |
| 09/12/2019 | 0.9115 | 0.9261 | 0.9042 | 0.9188 |
| 09/15/2019 | 0.9261 | 0.9261 | 0.9115 | 0.9115 |
| 09/16/2019 | 0.9188 | 0.9188 | 0.9042 | 0.9115 |
| 09/17/2019 | 0.9188 | 0.9188 | 0.9042 | 0.9115 |
| 09/18/2019 | 0.9115 | 0.9261 | 0.9042 | 0.9188 |
| 09/19/2019 | 0.9188 | 0.9188 | 0.9042 | 0.9115 |
| 09/22/2019 | 0.9115 | 0.9188 | 0.9115 | 0.9115 |
| 09/23/2019 | 0.9188 | 0.9333 | 0.9042 | 0.9333 |
| 09/24/2019 | 0.9333 | 0.9407 | 0.9261 | 0.9261 |
| 09/25/2019 | 0.9261 | 0.9333 | 0.9115 | 0.9188 |
| 09/26/2019 | 0.9188 | 0.9261 | 0.9115 | 0.9188 |
| 09/29/2019 | 0.9188 | 0.9333 | 0.9115 | 0.9261 |
| 09/30/2019 | 0.9261 | 0.9333 | 0.9188 | 0.9333 |
| 10/01/2019 | 0.9333 | 0.948 | 0.9261 | 0.9407 |
| 10/02/2019 | 0.9407 | 0.948 | 0.9261 | 0.9407 |
| 10/03/2019 | 0.9407 | 0.948 | 0.9333 | 0.9407 |
| 10/06/2019 | 0.9407 | 0.948 | 0.9333 | 0.9407 |
| 10/07/2019 | 0.9333 | 0.9407 | 0.9188 | 0.9333 |
| 10/08/2019 | 0.9333 | 0.9333 | 0.9115 | 0.9115 |
| 10/09/2019 | 0.9115 | 0.9188 | 0.9115 | 0.9115 |
| 10/10/2019 | 0.9188 | 0.9261 | 0.9188 | 0.9188 |
| 10/13/2019 | 0.9261 | 0.9261 | 0.8678 | 0.9042 |
| 10/14/2019 | 0.9188 | 0.9188 | 0.9042 | 0.9115 |
| 10/15/2019 | 0.9115 | 0.948 | 0.9042 | 0.9261 |
| 10/16/2019 | 0.9261 | 0.9333 | 0.9115 | 0.9115 |
| 10/17/2019 | 0.9188 | 0.948 | 0.9188 | 0.948 |
| 10/20/2019 | 0.948 | 0.9771 | 0.9407 | 0.9553 |
| 10/21/2019 | 0.9553 | 0.9771 | 0.9553 | 0.9698 |
| 10/22/2019 | 0.9771 | 0.9771 | 0.9626 | 0.9698 |
| 10/23/2019 | 0.9771 | 0.9917 | 0.9698 | 0.9917 |
| 10/24/2019 | 0.9917 | 0.999 | 0.9771 | 0.9844 |
| 10/27/2019 | 0.9844 | 0.9917 | 0.9771 | 0.9917 |
| 10/29/2019 | 0.9917 | 0.9917 | 0.9553 | 0.9844 |
| 10/30/2019 | 0.9917 | 1.0063 | 0.9844 | 0.9917 |
| 10/31/2019 | 0.9917 | 1.0136 | 0.9844 | 1.0063 |
| 11/03/2019 | 1.0136 | 1.05 | 1.0063 | 1.0283 |
| 11/04/2019 | 1.0355 | 1.0573 | 1.021 | 1.05 |
| 11/05/2019 | 1.0573 | 1.0573 | 1.0428 | 1.0573 |
| 11/06/2019 | 1.0573 | 1.0573 | 1.0428 | 1.05 |
| 11/07/2019 | 1.05 | 1.0573 | 1.0283 | 1.0355 |
| 11/10/2019 | 1.0355 | 1.0355 | 1.021 | 1.021 |
| 11/11/2019 | 1.021 | 1.0283 | 1.0063 | 1.021 |
| 11/12/2019 | 1.0283 | 1.0283 | 1.0136 | 1.021 |
| 11/13/2019 | 1.0283 | 1.0283 | 1.0136 | 1.021 |
| 11/14/2019 | 1.021 | 1.0283 | 1.021 | 1.0283 |
| 11/17/2019 | 1.0283 | 1.0428 | 1.021 | 1.0355 |
| 11/18/2019 | 1.0428 | 1.0428 | 1.0355 | 1.0428 |
| 11/19/2019 | 1.0428 | 1.05 | 1.0355 | 1.0428 |
| 11/20/2019 | 1.0428 | 1.0573 | 1.0355 | 1.0573 |
| 11/21/2019 | 1.0573 | 1.0719 | 1.05 | 1.0647 |
| 11/24/2019 | 1.0719 | 1.0792 | 1.0573 | 1.0647 |
| 11/25/2019 | 1.0719 | 1.0939 | 1.0647 | 1.0939 |
| 11/26/2019 | 1.0939 | 1.1375 | 1.0865 | 1.1375 |
| 11/27/2019 | 1.1375 | 1.2031 | 1.1375 | 1.1814 |
| 11/28/2019 | 1.1814 | 1.196 | 1.1375 | 1.1521 |
| 12/01/2019 | 1.1521 | 1.1594 | 1.1303 | 1.1521 |
| 12/02/2019 | 1.1521 | 1.1521 | 1.1158 | 1.1375 |
| 12/03/2019 | 1.1448 | 1.1448 | 1.1303 | 1.1448 |
| 12/04/2019 | 1.1448 | 1.1448 | 1.1303 | 1.1375 |
| 12/05/2019 | 1.1375 | 1.1668 | 1.1375 | 1.1521 |
| 12/08/2019 | 1.1594 | 1.1741 | 1.1521 | 1.1594 |
| 12/09/2019 | 1.1594 | 1.1668 | 1.1521 | 1.1594 |
| 12/10/2019 | 1.1521 | 1.1594 | 1.1448 | 1.1521 |
| 12/11/2019 | 1.1521 | 1.1814 | 1.1521 | 1.1741 |
| 12/12/2019 | 1.1741 | 1.1814 | 1.1594 | 1.1594 |
| 12/15/2019 | 1.1594 | 1.1814 | 1.1594 | 1.1814 |
| 12/16/2019 | 1.1814 | 1.196 | 1.1741 | 1.1741 |
| 12/17/2019 | 1.1741 | 1.1887 | 1.1668 | 1.1741 |
| 12/18/2019 | 1.1741 | 1.1814 | 1.1741 | 1.1741 |
| 12/19/2019 | 1.1741 | 1.2396 | 1.1668 | 1.196 |
| 12/22/2019 | 1.2396 | 1.298 | 1.2178 | 1.2178 |
| 12/23/2019 | 1.2396 | 1.2396 | 1.2031 | 1.2324 |
| 12/24/2019 | 1.2324 | 1.2396 | 1.2178 | 1.225 |
| 12/25/2019 | 1.2324 | 1.2689 | 1.225 | 1.247 |
| 12/26/2019 | 1.2543 | 1.3636 | 1.2324 | 1.298 |
| 12/29/2019 | 1.3125 | 1.4221 | 1.3125 | 1.3855 |
| 12/30/2019 | 1.3928 | 1.4147 | 1.3272 | 1.3418 |