Italia Markets closed
Dow Jones
32.482,93 +238,35 (+0,74%) Nasdaq
11.838,44 +162,90 (+1,40%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0769 +0,0043 (+0,3984%) BTC-EUR
26.138,81 +167,50 (+0,64%) CMC Crypto 200
612,90 +7,86 (+1,30%)
Türkiye Is Bankasi A.S. (ISCTR.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
Alla chiusura: 05:09PM TRT
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mar 2023 | 14,06 | 14,27 | 13,63 | 13,64 | 13,64 | 303.792.925 |
| 20 mar 2023 | - | - | - | - | - | - |
| 17 mar 2023 | 14,90 | 15,12 | 14,72 | 14,72 | 14,72 | 439.468.844 |
| 16 mar 2023 | 14,75 | 15,08 | 14,50 | 14,70 | 14,70 | 329.664.980 |
| 15 mar 2023 | 14,44 | 14,73 | 14,03 | 14,62 | 14,62 | 454.935.526 |
| 14 mar 2023 | 14,25 | 14,82 | 14,09 | 14,37 | 14,37 | 396.332.903 |
| 13 mar 2023 | 14,70 | 14,82 | 13,97 | 14,17 | 14,17 | 320.975.792 |
| 10 mar 2023 | 14,00 | 15,14 | 14,00 | 14,56 | 14,56 | 474.951.777 |
| 09 mar 2023 | 14,27 | 15,07 | 13,76 | 14,20 | 14,20 | 553.306.764 |
| 08 mar 2023 | 12,99 | 14,27 | 12,94 | 14,27 | 14,27 | 414.487.297 |
| 07 mar 2023 | 13,36 | 13,78 | 12,96 | 12,98 | 12,98 | 386.814.433 |
| 06 mar 2023 | 11,91 | 12,96 | 11,86 | 12,96 | 12,96 | 271.895.167 |
| 03 mar 2023 | 11,89 | 11,92 | 11,37 | 11,79 | 11,79 | 200.017.504 |
| 02 mar 2023 | 11,74 | 12,10 | 11,67 | 11,98 | 11,98 | 171.471.613 |
| 01 mar 2023 | 11,48 | 11,84 | 11,38 | 11,64 | 11,64 | 135.662.323 |
| 28 feb 2023 | 11,65 | 11,85 | 11,26 | 11,36 | 11,36 | 161.298.549 |
| 27 feb 2023 | 10,90 | 11,66 | 10,66 | 11,62 | 11,62 | 178.475.848 |
| 24 feb 2023 | 11,03 | 11,12 | 10,75 | 10,81 | 10,81 | 66.226.362 |
| 23 feb 2023 | 10,95 | 11,37 | 10,85 | 11,02 | 11,02 | 131.172.306 |
| 22 feb 2023 | 10,70 | 11,07 | 10,64 | 10,92 | 10,92 | 85.956.997 |
| 21 feb 2023 | 10,99 | 11,17 | 10,63 | 10,70 | 10,70 | 96.071.516 |
| 20 feb 2023 | 10,97 | 11,28 | 10,88 | 11,02 | 11,02 | 72.186.040 |
| 17 feb 2023 | 10,85 | 11,25 | 10,83 | 10,92 | 10,92 | 86.264.775 |
| 16 feb 2023 | 11,42 | 11,42 | 10,76 | 11,05 | 11,05 | 123.223.286 |
| 15 feb 2023 | 10,38 | 10,47 | 10,06 | 10,47 | 10,47 | 27.672.377 |
| 14 feb 2023 | - | - | - | - | - | - |
| 13 feb 2023 | 9,52 | 9,52 | 9,52 | 9,52 | 9,52 | - |
| 10 feb 2023 | 9,52 | 9,52 | 9,52 | 9,52 | 9,52 | - |
| 09 feb 2023 | 9,04 | 9,04 | 9,04 | 9,04 | 9,04 | - |
| 08 feb 2023 | 9,04 | 9,04 | 9,04 | 9,04 | 9,04 | 3 |
| 07 feb 2023 | 10,38 | 10,40 | 9,33 | 9,52 | 9,52 | 77.209.246 |
| 06 feb 2023 | 10,39 | 10,57 | 9,88 | 10,31 | 10,31 | 34.269.959 |
| 03 feb 2023 | 9,80 | 10,63 | 9,74 | 10,57 | 10,57 | 221.902.905 |
| 02 feb 2023 | 9,97 | 10,29 | 9,33 | 9,77 | 9,77 | 262.564.600 |
| 01 feb 2023 | 10,93 | 11,01 | 9,97 | 9,97 | 9,97 | 187.977.308 |
| 31 gen 2023 | 10,70 | 11,18 | 10,56 | 10,88 | 10,88 | 206.667.709 |
| 30 gen 2023 | 10,83 | 11,12 | 10,69 | 10,75 | 10,75 | 161.986.819 |
| 27 gen 2023 | 11,17 | 11,18 | 10,45 | 10,89 | 10,89 | 190.524.854 |
| 26 gen 2023 | 11,60 | 11,64 | 11,18 | 11,23 | 11,23 | 209.115.576 |
| 25 gen 2023 | 12,10 | 12,19 | 11,31 | 11,61 | 11,61 | 198.688.066 |
| 24 gen 2023 | 12,25 | 12,34 | 11,82 | 12,03 | 12,03 | 219.987.346 |
| 23 gen 2023 | 12,48 | 12,90 | 12,02 | 12,23 | 12,23 | 216.241.139 |
| 20 gen 2023 | 11,70 | 12,43 | 11,62 | 12,29 | 12,29 | 247.969.394 |
| 19 gen 2023 | 11,38 | 11,90 | 11,34 | 11,62 | 11,62 | 215.498.439 |
| 18 gen 2023 | 11,47 | 11,72 | 11,14 | 11,38 | 11,38 | 225.363.459 |
| 17 gen 2023 | 11,40 | 11,68 | 11,27 | 11,41 | 11,41 | 202.102.565 |
| 16 gen 2023 | 11,01 | 11,36 | 10,96 | 11,34 | 11,34 | 184.035.134 |
| 13 gen 2023 | 10,72 | 11,07 | 10,56 | 10,80 | 10,80 | 155.386.781 |
| 12 gen 2023 | 10,75 | 10,94 | 10,06 | 10,86 | 10,86 | 180.716.294 |
| 11 gen 2023 | 11,23 | 11,43 | 10,45 | 10,48 | 10,48 | 189.007.500 |
| 10 gen 2023 | 11,68 | 11,78 | 11,10 | 11,18 | 11,18 | 169.156.233 |
| 09 gen 2023 | 12,29 | 12,31 | 11,42 | 11,59 | 11,59 | 194.011.472 |
| 06 gen 2023 | 11,35 | 12,33 | 10,99 | 12,07 | 12,07 | 257.572.494 |
| 05 gen 2023 | 12,61 | 12,70 | 11,96 | 12,04 | 12,04 | 176.373.577 |
| 04 gen 2023 | 12,79 | 13,03 | 12,32 | 12,53 | 12,53 | 272.888.981 |
| 03 gen 2023 | 13,10 | 13,14 | 12,61 | 12,67 | 12,67 | 220.924.998 |
| 02 gen 2023 | 12,86 | 13,22 | 12,83 | 13,06 | 13,06 | 226.482.171 |
| 30 dic 2022 | 13,01 | 13,21 | 12,77 | 12,77 | 12,77 | 254.681.758 |
| 29 dic 2022 | 12,58 | 13,06 | 12,58 | 12,92 | 12,92 | 174.426.942 |
| 28 dic 2022 | 12,96 | 12,99 | 12,32 | 12,56 | 12,56 | 242.648.345 |
| 27 dic 2022 | 13,00 | 13,27 | 12,86 | 12,99 | 12,99 | 288.974.459 |
| 26 dic 2022 | 13,19 | 13,34 | 12,94 | 12,98 | 12,98 | 194.815.058 |
| 23 dic 2022 | 12,88 | 13,23 | 12,64 | 13,01 | 13,01 | 263.600.617 |
| 22 dic 2022 | 12,89 | 13,24 | 12,72 | 12,87 | 12,87 | 278.913.483 |
| 21 dic 2022 | 13,10 | 13,50 | 12,73 | 12,76 | 12,76 | 392.329.361 |
| 20 dic 2022 | 13,64 | 13,64 | 12,54 | 12,96 | 12,96 | 494.396.704 |
| 19 dic 2022 | 12,56 | 13,67 | 12,56 | 13,67 | 13,67 | 550.959.335 |
| 16 dic 2022 | 12,30 | 12,55 | 12,24 | 12,26 | 12,26 | 109.909.110 |
| 15 dic 2022 | 11,45 | 12,25 | 11,34 | 12,15 | 12,15 | 480.653.504 |
| 14 dic 2022 | 11,31 | 11,82 | 10,86 | 11,17 | 11,17 | 436.642.624 |
| 13 dic 2022 | 11,18 | 11,48 | 11,02 | 11,21 | 11,21 | 293.843.055 |
| 12 dic 2022 | 10,61 | 11,40 | 10,41 | 11,30 | 11,30 | 376.500.313 |
| 09 dic 2022 | 10,07 | 10,60 | 10,00 | 10,57 | 10,57 | 240.815.744 |
| 08 dic 2022 | 9,93 | 10,11 | 9,62 | 10,04 | 10,04 | 271.788.929 |
| 07 dic 2022 | 10,25 | 10,42 | 9,75 | 9,89 | 9,89 | 281.914.635 |
| 06 dic 2022 | 10,16 | 10,43 | 10,13 | 10,21 | 10,21 | 254.343.369 |
| 05 dic 2022 | 10,52 | 10,55 | 10,15 | 10,15 | 10,15 | 319.880.836 |
| 02 dic 2022 | 10,84 | 10,85 | 10,37 | 10,44 | 10,44 | 256.802.165 |
| 01 dic 2022 | 10,52 | 10,90 | 10,49 | 10,86 | 10,86 | 401.634.647 |
| 30 nov 2022 | 10,33 | 10,57 | 10,28 | 10,36 | 10,36 | 354.348.250 |
| 29 nov 2022 | 10,40 | 10,49 | 10,18 | 10,32 | 10,32 | 289.180.243 |
| 28 nov 2022 | 10,28 | 10,62 | 10,24 | 10,33 | 10,33 | 427.545.748 |
| 25 nov 2022 | 10,47 | 10,50 | 10,20 | 10,25 | 10,25 | 349.719.517 |
| 24 nov 2022 | 10,75 | 10,98 | 10,46 | 10,55 | 10,55 | 385.818.156 |
| 23 nov 2022 | 10,13 | 10,76 | 10,02 | 10,66 | 10,66 | 434.322.039 |
| 22 nov 2022 | 9,90 | 10,20 | 9,72 | 10,12 | 10,12 | 375.064.663 |
| 21 nov 2022 | 9,64 | 9,75 | 9,38 | 9,75 | 9,75 | 283.308.072 |
| 18 nov 2022 | 9,46 | 9,77 | 9,38 | 9,55 | 9,55 | 291.909.272 |
| 17 nov 2022 | 9,95 | 10,00 | 9,38 | 9,43 | 9,43 | 307.229.862 |
| 16 nov 2022 | 9,79 | 10,46 | 9,61 | 9,92 | 9,92 | 703.736.598 |
| 15 nov 2022 | 9,35 | 9,73 | 9,09 | 9,73 | 9,73 | 531.825.419 |
| 14 nov 2022 | 9,20 | 9,31 | 9,13 | 9,26 | 9,26 | 249.426.531 |
| 11 nov 2022 | 9,68 | 9,70 | 9,10 | 9,18 | 9,18 | 270.858.636 |
| 10 nov 2022 | 9,11 | 9,48 | 9,08 | 9,40 | 9,40 | 291.682.826 |
| 09 nov 2022 | 9,11 | 9,31 | 8,96 | 9,09 | 9,09 | 268.246.950 |
| 08 nov 2022 | 9,25 | 9,38 | 9,03 | 9,06 | 9,06 | 365.328.359 |
| 07 nov 2022 | 9,05 | 9,37 | 9,05 | 9,25 | 9,25 | 326.259.329 |
| 04 nov 2022 | 8,85 | 9,01 | 8,68 | 8,95 | 8,95 | 331.958.395 |
| 03 nov 2022 | 8,98 | 9,10 | 8,61 | 8,70 | 8,70 | 299.587.135 |
| 02 nov 2022 | 9,35 | 9,35 | 8,97 | 8,97 | 8,97 | 304.050.512 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2023 Yahoo. Tutti i diritti riservati.
