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
—
10252.94 ₺
-67.23 (%-0.65)
Previous Close: 10320.18
Day Low₺10220.1
Day High₺10360.81
Bid
Ask
Overview
Components
Technicals
Comments
Archive

ISKDN: IS PORTFOY KOC-KAM KADIN DOSTU SIRKETLER Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10,091.5753
CLOSE 10,090.2779

Low

LOW 8,314.44

High

HIGH 11,106.17
DATEOPENHIGHLOWCLOSE
01/01/20268,317.638,455.428,314.448,455.42
01/04/20268,486.458,600.618,456.098,585.33
01/05/20268,600.298,799.348,594.048,793.49
01/06/20268,822.158,833.028,706.818,733.6
01/07/20268,725.978,804.258,661.198,777.96
01/08/20268,813.228,864.88,775.718,845.1
01/11/20268,888.998,971.848,862.898,903.2
01/12/20268,913.79,045.118,904.259,001.35
01/13/20269,036.459,066.868,988.589,025.16
01/14/20269,021.299,129.768,990.329,115.77
01/15/20269,136.499,240.999,107.399,238.2
01/18/20269,287.649,384.349,256.729,320.36
01/19/20269,330.969,428.599,294.259,351.37
01/20/20269,376.589,380.629,190.469,301.59
01/21/20269,330.959,383.39,232.799,383.3
01/22/20269,430.019,516.439,422.019,479.48
01/25/20269,435.659,611.899,406.899,607.11
01/26/20269,644.169,678.689,508.479,534.92
01/27/20269,564.259,807.589,564.259,739.64
01/28/20269,809.4710,078.439,782.699,986.52
01/29/20269,985.8810,047.369,868.4610,021.52
02/01/20269,862.0610,025.639,684.539,890.38
02/02/20269,957.3310,060.929,880.9210,038.02
02/03/202610,092.6610,120.979,971.179,996.4
02/04/20269,980.0910,035.959,813.419,813.41
02/05/20269,812.639,851.39,703.019,805.03
02/08/20269,896.110,021.059,868.810,012.15
02/09/202610,026.0210,062.49,918.79,969.71
02/10/20269,919.4810,055.249,890.5810,003.37
02/11/202610,042.4510,379.8510,042.4510,377.86
02/12/202610,403.3210,488.710,340.7910,396.41
02/15/202610,460.8910,575.3410,387.0810,483.33
02/16/202610,463.410,523.4410,384.6810,384.68
02/17/202610,406.2410,585.8610,309.6210,367.15
02/18/202610,422.8310,425.39,986.9410,038.26
02/19/202610,053.2210,190.2210,025.6510,190.22
02/22/202610,306.5710,378.7210,268.6610,340.04
02/23/202610,34410,359.1810,242.9110,302.19
02/24/202610,334.4910,348.6210,118.9910,162
02/25/202610,169.1610,270.5110,083.610,252.9
02/26/202610,289.0510,347.5710,020.6210,138.95
03/01/20269,595.259,923.979,595.259,855.38
03/02/20269,842.39,914.29,584.629,607.26
03/03/20269,623.929,739.629,527.359,649.4
03/04/20269,747.719,868.029,747.719,800.88
03/05/20269,802.519,856.859,538.769,578.32
03/08/20269,447.669,519.289,323.229,497.36
03/09/20269,706.169,866.759,6569,858.36
03/10/20269,855.29,887.539,725.969,834.77
03/11/20269,805.959,978.679,781.959,858.14
03/12/20269,823.919,823.919,590.519,735.59
03/15/20269,769.029,771.779,611.379,664.55
03/16/20269,711.089,918.499,711.089,895.31
03/17/20269,941.669,975.719,821.279,854.19
03/18/20269,812.769,872.779,780.629,811.29
03/22/20269,680.079,896.669,523.769,896.66
03/23/20269,850.819,879.839,729.999,738.16
03/24/20269,803.489,837.389,731.399,732.36
03/25/20269,682.899,739.839,571.529,575.78
03/26/20269,613.049,629.259,482.379,557.93
03/29/20269,560.479,590.629,476.49,486.28
03/30/20269,502.879,663.59,502.879,613.71
03/31/20269,765.69,780.569,678.469,710.9
04/01/20269,641.739,803.39,626.239,792.35
04/02/20269,805.289,815.859,715.119,733.54
04/05/20269,767.289,918.489,764.949,874.99
04/06/20269,873.449,917.69,695.699,727.54
04/07/202610,033.4510,291.2410,018.4510,205.42
04/08/202610,198.5110,333.4110,198.5110,326.28
04/09/202610,387.7610,624.0110,387.7610,624.01
04/12/202610,511.3610,663.810,456.2710,623.94
04/13/202610,701.3710,835.6710,65510,707.3
04/14/202610,743.610,772.2510,682.4410,730.13
04/15/202610,798.6410,849.0710,634.8710,697.28
04/16/202610,717.2410,985.110,676.1110,979.09
04/19/202610,892.4510,954.9410,825.4210,878.64
04/20/202610,896.0510,938.3710,764.3810,772.13
04/21/202610,802.1510,837.3910,655.0210,716.86
04/23/202610,709.9710,730.7510,594.2510,719.75
04/26/202610,730.6210,843.2710,706.3310,822.59
04/27/202610,825.4310,825.4310,622.2610,622.26
04/28/202610,694.3310,735.9610,581.3410,612.54
04/29/202610,597.2910,690.0610,560.5410,671.99
05/03/202610,709.5310,735.9810,567.9810,599.24
05/04/202610,621.8610,740.0610,587.9710,687.9
05/05/202610,818.4511,053.1310,770.3910,964.15
05/06/202611,016.8411,072.3210,975.1511,040.18
05/07/202611,030.4311,085.9210,937.8211,019
05/10/202610,970.2111,106.1710,939.9311,064.43
05/11/202611,053.2311,053.2310,794.5110,794.51
05/12/202610,831.1610,83910,639.8310,655.77
05/13/202610,651.1310,752.4310,636.2610,678.24
05/14/202610,578.5810,600.0810,414.4410,493.62
05/17/202610,474.8510,476.8410,265.6610,265.66
05/19/202610,240.1710,266.7410,098.6610,207.41
05/20/202610,213.9110,223.289,589.449,598.21
05/21/20269,447.4510,060.419,447.4510,018.98
05/24/202610,074.410,114.449,998.5810,103.15
05/25/202610,107.5410,107.699,992.529,992.52
05/31/202610,023.9310,154.089,985.1110,004.21
06/01/202610,062.1310,349.8810,062.1310,349.88
06/02/202610,332.7210,339.8710,140.7710,159.65
06/03/202610,222.2710,315.389,970.1710,123.04
06/04/202610,126.0410,138.469,978.4210,007.81
06/07/20269,937.8910,171.919,924.0110,143.04
06/08/202610,155.1410,190.2610,044.8410,063.42
06/09/202610,052.0410,125.779,978.6710,065.44
06/10/202610,087.7410,160.79,948.2510,062.29
06/11/202610,175.1610,365.3610,120.7910,279.71
06/14/202610,593.1710,655.8910,512.5710,622.66
06/15/202610,647.3410,677.3710,565.7310,641.61
06/16/202610,679.6910,697.0110,546.610,580.78
06/17/202610,607.3910,864.2610,607.3910,858.26
06/18/202610,770.110,925.810,740.6410,827.66
06/21/202610,859.0210,890.7710,772.0710,801.88
06/22/202610,748.6310,754.3310,623.2110,675.99
06/23/202610,685.4910,685.4910,552.7710,577.63
06/24/202610,660.9110,762.3510,513.0610,532.11
06/25/202610,535.310,607.3410,472.610,556.52
06/28/202610,587.3510,616.710,457.2910,513.43
06/29/202610,538.610,601.1810,427.8110,477.29
06/30/202610,465.4210,691.6410,396.8110,655.51
07/01/202610,675.1910,770.4710,675.1910,716.68
07/02/202610,756.710,756.710,648.9710,681.75
07/05/202610,729.0110,836.6810,651.310,651.3
07/06/202610,644.2610,818.4810,644.2610,718.27
07/07/202610,689.7510,689.7510,440.5310,442.43
07/08/202610,486.5810,497.5210,339.710,384.07
07/09/202610,387.1610,561.4610,372.1710,521.08
07/12/202610,470.6510,470.6510,285.2610,304.19
07/13/202610,216.2310,292.4610,180.2910,260.4
07/15/202610,206.310,405.0610,206.310,404.42
07/16/202610,324.2710,331.9210,225.4410,258.46
07/19/202610,220.2210,368.2110,201.110,298.14
07/20/202610,282.6710,348.3710,181.8610,223.11
07/21/202610,242.3210,333.6910,192.3510,320.18
07/22/202610,320.2710,360.8110,220.110,252.94
07/23/202610,230.9610,332.3410,116.2910,160.34
07/26/202610,209.0110,258.729,998.29,998.2
07/27/20269,998.1810,052.899,888.539,929.44
07/28/20269,934.439,967.099,762.539,804.13
07/29/20269,815.589,816.789,603.659,634.8
07/30/20269,673.839,752.389,602.089,741.97
08/02/20269,807.629,857.959,697.969,716.87