| Pią, 10 Wrz 2010, 3:33 CET, NY 21:33, Londyn 2:33, Tokio 10:33, WIG20 +0.21% | Historical data: ISE 100 - Turcja (ISE100) | | 8 Sep, 11:30 60608.08 -138.67 (-0.23%) |
| | | | Historical values of ISE100 |
| No. | Date | Open | High | Low | Close | Volume | | 4166 | 8 Sep 2010 | 60563.00 | 60813.00 | 60312.00 | 60608.08 | 122,665 | | 4165 | 7 Sep 2010 | 60872.00 | 61110.00 | 60433.00 | 60746.75 | 213,646 | | 4164 | 6 Sep 2010 | 61000.00 | 61136.00 | 60590.00 | 61100.96 | 236,900 | | 4163 | 3 Sep 2010 | 60921.00 | 61254.00 | 60674.00 | 60998.84 | 428,803 | | 4162 | 2 Sep 2010 | 60754.00 | 60955.00 | 60395.00 | 60865.73 | 397,585 | | 4161 | 1 Sep 2010 | 60100.00 | 60762.00 | 59535.00 | 60685.50 | 415,975 | | 4160 | 31 Aug 2010 | 58973.00 | 59973.00 | 58811.00 | 59972.59 | 370,045 | | 4159 | 27 Aug 2010 | 59065.00 | 59605.00 | 58996.00 | 59345.93 | 336,525 | | 4158 | 26 Aug 2010 | 58485.00 | 59058.09 | 58350.00 | 59058.09 | 313,475 | | 4157 | 25 Aug 2010 | 58475.00 | 59054.00 | 57931.00 | 58285.65 | 329,253 | | 4156 | 24 Aug 2010 | 58654.00 | 58736.00 | 58017.00 | 58623.20 | 305,284 | | 4155 | 23 Aug 2010 | 58720.00 | 59104.00 | 58407.00 | 58890.46 | 264,349 | | 4154 | 20 Aug 2010 | 58721.00 | 59024.00 | 58370.00 | 58749.93 | 320,595 | | 4153 | 19 Aug 2010 | 59623.00 | 59855.00 | 58595.00 | 58849.39 | 419,104 | | 4152 | 18 Aug 2010 | 59387.00 | 59764.00 | 58953.00 | 59443.43 | 485,277 | | 4151 | 17 Aug 2010 | 58977.00 | 59625.00 | 58874.00 | 59462.92 | 378,907 | | 4150 | 16 Aug 2010 | 58611.00 | 58929.00 | 58122.00 | 58822.82 | 277,343 | | 4149 | 13 Aug 2010 | 58780.00 | 59052.00 | 58098.00 | 58479.86 | 316,376 | | 4148 | 12 Aug 2010 | 58172.00 | 58507.00 | 57955.00 | 58383.71 | 340,684 | | 4147 | 11 Aug 2010 | 58691.00 | 58854.00 | 57655.00 | 58154.66 | 325,732 | | 4146 | 10 Aug 2010 | 59731.00 | 59759.00 | 58881.00 | 59169.61 | 329,035 | | 4145 | 9 Aug 2010 | 60344.00 | 60442.00 | 59804.00 | 59885.66 | 317,749 | | 4144 | 6 Aug 2010 | 59897.00 | 60358.00 | 59182.00 | 59753.02 | 303,816 | | 4143 | 5 Aug 2010 | 59893.00 | 60137.00 | 59002.00 | 59603.14 | 384,669 | | 4142 | 4 Aug 2010 | 59894.00 | 60582.00 | 59803.00 | 59880.68 | 464,343 | | 4141 | 3 Aug 2010 | 60727.00 | 60727.00 | 59778.00 | 60078.50 | 339,588 | | 4140 | 2 Aug 2010 | 60336.00 | 60792.00 | 59953.00 | 60693.20 | 378,210 | | 4139 | 30 Jul 2010 | 60530.00 | 60582.00 | 59178.00 | 59866.80 | 372,078 | | 4138 | 29 Jul 2010 | 60564.00 | 60951.00 | 60467.00 | 60737.30 | 431,500 | | 4137 | 28 Jul 2010 | 60587.00 | 60719.00 | 60026.00 | 60404.30 | 469,777 | | 4136 | 27 Jul 2010 | 59727.00 | 60662.00 | 59727.00 | 60328.90 | 460,813 | | 4135 | 26 Jul 2010 | 59571.00 | 59603.00 | 58962.00 | 59507.70 | 279,169 | | 4134 | 23 Jul 2010 | 59969.00 | 60142.00 | 59009.00 | 59299.50 | 333,053 | | 4133 | 22 Jul 2010 | 59304.00 | 60112.00 | 59304.00 | 59919.50 | 442,843 | | 4132 | 21 Jul 2010 | 58585.00 | 59653.00 | 58468.00 | 59494.70 | 435,503 | | 4131 | 20 Jul 2010 | 58460.00 | 58847.00 | 57512.00 | 58227.80 | 336,394 | | 4130 | 19 Jul 2010 | 57393.00 | 58436.00 | 57393.00 | 58114.40 | 321,437 | | 4129 | 16 Jul 2010 | 57841.00 | 58635.00 | 57675.00 | 57729.40 | 349,866 | | 4128 | 15 Jul 2010 | 58213.00 | 59066.00 | 57482.00 | 57689.90 | 486,979 | | 4127 | 14 Jul 2010 | 58737.00 | 58817.00 | 58051.00 | 58301.30 | 414,852 |
Download data in csv file...
Downloaded data separator: comma | semicolon
| | Easier access to the data ISE100
On the ticker field set "d:ise100", and Stooq instantly take you to the site with historical data.
|
|
|
|
Dla Webmasterów - RSS - Reklama - O nasKwotowania rynku GPW opóźnione 15 min. dostarcza Beskidzki Dom Maklerski SA. Wartości Bid/Ask rynku GPW dostarcza Statica.pl. Kwotowania głównych par walut dostarcza X-Trade Brokers SA. Kwotowania oraz wartości Bid/Ask rynków NYSE, Nasdaq, AMEX opóźnione 15 min. dostarcza Barchart.com Inc.. Kwotowania rynku Deutsche Börse opóźnione 15 min. dostarcza Euroland.com. Indeksy Dow Jones licencjonowane są przez Dow Jones & Comp, Inc. Dane fundamentalne spółek rynku GPW dostarcza Notoria SA Oprogramowanie sieciowe dostarcza prochat.eu.© 2000-2010 Stooq
|
| |
|
