ISBIR
İŞBİR HOLDİNG A.Ş. (ISBIR)
60.200
₺
-1.050 (%-1.71)
ISBIR: İŞBİR HOLDİNG A.Ş. Arşiv
İŞBİR HOLDİNG A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 94,9079
KAPANIŞ 94,7044
En Düşük
DÜŞÜK 69,8553
En Yüksek
YÜKSEK 129,9884
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 104,0501 | 104,0501 | 103,9525 | 103,9525 |
| 02.01.2025 | 103,9525 | 106,9811 | 103,9525 | 106,4926 |
| 05.01.2025 | 108,4467 | 114,3086 | 108,4467 | 114,3086 |
| 06.01.2025 | 114,3086 | 114,3086 | 114,3086 | 114,3086 |
| 07.01.2025 | 114,2109 | 114,2109 | 110,3029 | 110,3029 |
| 08.01.2025 | 110,2052 | 110,2052 | 106,0041 | 106,0041 |
| 09.01.2025 | 106,395 | 106,395 | 104,2456 | 104,5387 |
| 12.01.2025 | 106,0041 | 106,0041 | 104,1478 | 104,1478 |
| 13.01.2025 | 104,1478 | 104,1478 | 102,1938 | 102,1938 |
| 14.01.2025 | 102,1938 | 102,1938 | 100,1422 | 100,533 |
| 15.01.2025 | 101,1192 | 102,0962 | 101,1192 | 102,0962 |
| 16.01.2025 | 102,0962 | 103,5616 | 102,0962 | 103,5616 |
| 19.01.2025 | 103,1709 | 104,0501 | 102,0962 | 103,0731 |
| 20.01.2025 | 104,0501 | 104,0501 | 101,1192 | 101,6077 |
| 21.01.2025 | 102,4869 | 102,4869 | 102,1938 | 102,1938 |
| 22.01.2025 | 102,0962 | 102,0962 | 102,0962 | 102,0962 |
| 23.01.2025 | 102,78 | 102,78 | 101,1192 | 101,1192 |
| 26.01.2025 | 101,2169 | 101,2169 | 98,0905 | 98,9698 |
| 27.01.2025 | 98,9698 | 98,9698 | 98,9698 | 98,9698 |
| 28.01.2025 | 100,6306 | 100,6306 | 99,4583 | 99,4583 |
| 29.01.2025 | 98,9698 | 100,1422 | 98,9698 | 99,849 |
| 30.01.2025 | 99,849 | 99,849 | 99,6537 | 99,6537 |
| 02.02.2025 | 99,0675 | 99,0675 | 97,5043 | 97,5043 |
| 03.02.2025 | 97,2112 | 98,1882 | 97,2112 | 98,0905 |
| 04.02.2025 | 98,0905 | 98,0905 | 96,3807 | 96,3807 |
| 05.02.2025 | 98,6767 | 99,6537 | 98,6767 | 99,6537 |
| 06.02.2025 | 101,2169 | 101,2169 | 99,6537 | 99,6537 |
| 09.02.2025 | 99,1652 | 99,1652 | 97,3089 | 97,3089 |
| 10.02.2025 | 97,3089 | 98,6767 | 97,3089 | 97,6996 |
| 11.02.2025 | 97,6996 | 97,6996 | 95,2572 | 95,5502 |
| 12.02.2025 | 95,8433 | 96,0388 | 95,8433 | 96,0388 |
| 13.02.2025 | 96,0388 | 97,5043 | 96,0388 | 97,4554 |
| 16.02.2025 | 98,1882 | 98,1882 | 96,7227 | 96,7227 |
| 17.02.2025 | 96,3807 | 96,3807 | 94,1337 | 94,5733 |
| 18.02.2025 | 94,5733 | 94,7686 | 94,5733 | 94,7686 |
| 19.02.2025 | 94,7686 | 94,9641 | 94,7686 | 94,9641 |
| 20.02.2025 | 95,7457 | 95,7457 | 93,7917 | 93,7917 |
| 23.02.2025 | 93,2543 | 93,7917 | 93,2543 | 93,5963 |
| 24.02.2025 | 94,7686 | 94,7686 | 91,8377 | 91,8377 |
| 25.02.2025 | 90,8607 | 90,8607 | 89,8837 | 89,8837 |
| 26.02.2025 | 87,9297 | 92,1308 | 87,9297 | 91,9354 |
| 27.02.2025 | 91,7889 | 91,7889 | 89,8837 | 89,9814 |
| 02.03.2025 | 90,8607 | 92,6193 | 90,8607 | 92,1796 |
| 03.03.2025 | 92,8147 | 92,8147 | 92,5216 | 92,5216 |
| 04.03.2025 | 92,5216 | 92,8147 | 91,8377 | 92,8147 |
| 05.03.2025 | 91,8377 | 92,3262 | 90,5187 | 92,3262 |
| 06.03.2025 | 92,3262 | 96,0876 | 92,3262 | 95,648 |
| 09.03.2025 | 95,648 | 95,648 | 93,3032 | 93,7917 |
| 10.03.2025 | 94,7686 | 94,7686 | 91,9354 | 91,9354 |
| 11.03.2025 | 87,9297 | 87,9297 | 82,8004 | 87,9297 |
| 12.03.2025 | 87,9297 | 88,9067 | 85,6338 | 85,6338 |
| 13.03.2025 | 85,5849 | 85,5849 | 83,0448 | 84,0217 |
| 16.03.2025 | 85,0476 | 85,4872 | 82,947 | 82,947 |
| 17.03.2025 | 83,8264 | 83,8264 | 82,5562 | 82,5562 |
| 18.03.2025 | 80,993 | 80,993 | 74,3006 | 74,3006 |
| 19.03.2025 | 74,3006 | 77,8178 | 74,3006 | 74,3006 |
| 20.03.2025 | 74,3494 | 74,3494 | 70,3437 | 70,3437 |
| 23.03.2025 | 74,2518 | 74,2518 | 69,8553 | 69,8553 |
| 24.03.2025 | 69,8553 | 71,8093 | 69,8553 | 71,8093 |
| 25.03.2025 | 71,8093 | 71,8093 | 71,3208 | 71,3208 |
| 26.03.2025 | 71,3208 | 75,2288 | 71,3208 | 75,2288 |
| 27.03.2025 | 75,7172 | 75,7172 | 72,2978 | 73,3725 |
| 01.04.2025 | 73,3236 | 75,6195 | 73,3236 | 75,6195 |
| 02.04.2025 | 75,7661 | 81,0907 | 75,7661 | 80,016 |
| 03.04.2025 | 83,0448 | 83,0448 | 78,1598 | 80,9441 |
| 06.04.2025 | 80,2603 | 80,2603 | 78,1598 | 78,1598 |
| 07.04.2025 | 80,1138 | 82,8493 | 78,5994 | 82,8493 |
| 08.04.2025 | 83,0448 | 85,1453 | 83,0448 | 84,9987 |
| 09.04.2025 | 85,8292 | 86,9527 | 85,8292 | 86,7574 |
| 10.04.2025 | 84,5102 | 86,7574 | 84,5102 | 85,878 |
| 13.04.2025 | 85,4872 | 85,9757 | 85,4872 | 85,9757 |
| 14.04.2025 | 87,9297 | 94,2802 | 87,9297 | 93,7917 |
| 15.04.2025 | 91,8377 | 91,8377 | 88,809 | 88,809 |
| 16.04.2025 | 87,7832 | 88,6137 | 87,7832 | 88,4182 |
| 17.04.2025 | 87,9297 | 87,9297 | 84,9987 | 84,9987 |
| 20.04.2025 | 82,4097 | 82,9959 | 81,677 | 81,677 |
| 21.04.2025 | 80,1138 | 80,1138 | 80,1138 | 80,1138 |
| 23.04.2025 | 80,6511 | 80,6511 | 77,1828 | 80,6511 |
| 24.04.2025 | 80,9441 | 82,6051 | 80,9441 | 82,6051 |
| 27.04.2025 | 82,0677 | 82,0677 | 80,8954 | 81,5792 |
| 28.04.2025 | 81,0907 | 81,0907 | 79,9183 | 79,9183 |
| 29.04.2025 | 79,9183 | 79,9183 | 78,1109 | 79,3321 |
| 01.05.2025 | 78,1598 | 80,6999 | 78,1598 | 80,6999 |
| 04.05.2025 | 78,1109 | 79,9183 | 78,1109 | 78,6482 |
| 05.05.2025 | 78,6482 | 79,1367 | 78,062 | 78,062 |
| 06.05.2025 | 77,5735 | 78,4529 | 77,5735 | 77,6713 |
| 07.05.2025 | 78,3063 | 81,0907 | 78,3063 | 80,1138 |
| 08.05.2025 | 80,1138 | 80,5534 | 80,1138 | 80,1138 |
| 11.05.2025 | 80,1138 | 80,2114 | 78,1598 | 78,6482 |
| 12.05.2025 | 78,5017 | 78,5505 | 76,0104 | 76,0104 |
| 13.05.2025 | 78,1598 | 78,1598 | 77,427 | 77,427 |
| 14.05.2025 | 77,427 | 82,0677 | 77,427 | 79,6252 |
| 15.05.2025 | 78,8925 | 79,6252 | 78,8925 | 79,6252 |
| 19.05.2025 | 79,6252 | 79,6252 | 77,2316 | 77,8666 |
| 20.05.2025 | 77,3293 | 77,3293 | 76,6942 | 76,6942 |
| 21.05.2025 | 75,2288 | 76,2057 | 75,2288 | 76,1569 |
| 22.05.2025 | 74,7891 | 78,1598 | 74,7891 | 76,3523 |
| 25.05.2025 | 76,3523 | 78,2575 | 76,3523 | 77,1828 |
| 26.05.2025 | 77,1339 | 77,1339 | 76,3523 | 76,3523 |
| 27.05.2025 | 76,3523 | 76,3523 | 73,7632 | 73,7632 |
| 28.05.2025 | 73,7144 | 74,3983 | 73,7144 | 74,3983 |
| 29.05.2025 | 73,3725 | 76,2057 | 73,3725 | 76,2057 |
| 01.06.2025 | 76,1569 | 76,1569 | 74,8379 | 74,8379 |
| 02.06.2025 | 74,7891 | 76,6942 | 74,7891 | 74,9357 |
| 03.06.2025 | 74,9357 | 77,1828 | 74,9357 | 77,1828 |
| 04.06.2025 | 77,1828 | 77,5247 | 77,1828 | 77,5247 |
| 09.06.2025 | 77,5247 | 78,8925 | 77,5247 | 78,404 |
| 10.06.2025 | 80,1138 | 81,0907 | 80,1138 | 81,0907 |
| 11.06.2025 | 80,8954 | 83,0448 | 80,8954 | 82,0677 |
| 12.06.2025 | 76,45 | 77,1828 | 76,45 | 77,1828 |
| 15.06.2025 | 77,1828 | 78,746 | 77,1828 | 78,1598 |
| 16.06.2025 | 79,1367 | 80,016 | 79,1367 | 79,6252 |
| 17.06.2025 | 80,1138 | 80,1138 | 79,9183 | 79,9183 |
| 18.06.2025 | 80,6999 | 80,7976 | 80,1138 | 80,3092 |
| 19.06.2025 | 81,0907 | 81,5792 | 81,0907 | 81,2861 |
| 22.06.2025 | 81,1396 | 81,1396 | 79,2345 | 79,2345 |
| 23.06.2025 | 80,6023 | 83,0935 | 80,6023 | 83,0935 |
| 24.06.2025 | 86,3665 | 89,4929 | 86,3665 | 89,4929 |
| 25.06.2025 | 89,4929 | 91,3492 | 89,4929 | 89,4929 |
| 26.06.2025 | 88,6137 | 88,6137 | 85,6338 | 86,0734 |
| 29.06.2025 | 85,9757 | 85,9757 | 85,4872 | 85,4872 |
| 30.06.2025 | 87,9297 | 87,9297 | 87,5877 | 87,5877 |
| 01.07.2025 | 84,9987 | 85,4872 | 84,9498 | 85,4872 |
| 02.07.2025 | 84,9987 | 85,4872 | 84,9987 | 85,4872 |
| 03.07.2025 | 85,9757 | 88,0274 | 85,9757 | 88,0274 |
| 06.07.2025 | 88,0274 | 88,0274 | 87,539 | 87,7832 |
| 07.07.2025 | 89,8837 | 89,8837 | 87,8808 | 88,3205 |
| 08.07.2025 | 89,8837 | 89,8837 | 87,9297 | 87,9297 |
| 09.07.2025 | 89,6884 | 89,6884 | 87,9297 | 87,9786 |
| 10.07.2025 | 87,9297 | 93,1566 | 87,9297 | 92,8147 |
| 13.07.2025 | 94,671 | 96,7227 | 94,671 | 96,2342 |
| 15.07.2025 | 96,2342 | 96,3807 | 94,7686 | 94,7686 |
| 16.07.2025 | 94,7686 | 94,7686 | 94,7686 | 94,7686 |
| 17.07.2025 | 94,7686 | 97,6996 | 94,7686 | 97,6996 |
| 20.07.2025 | 97,7974 | 98,1882 | 97,7974 | 98,1882 |
| 21.07.2025 | 101,6077 | 106,4926 | 101,6077 | 106,4926 |
| 22.07.2025 | 108,3489 | 109,7167 | 108,3489 | 109,4236 |
| 23.07.2025 | 109,4236 | 109,4236 | 104,5387 | 104,5387 |
| 24.07.2025 | 101,6077 | 102,1938 | 101,6077 | 102,1938 |
| 27.07.2025 | 103,5616 | 103,5616 | 100,533 | 100,533 |
| 28.07.2025 | 103,5616 | 103,5616 | 101,6077 | 102,4869 |
| 29.07.2025 | 103,5616 | 108,4467 | 103,5616 | 108,4467 |
| 30.07.2025 | 111,3776 | 113,3317 | 111,3776 | 112,3546 |
| 31.07.2025 | 112,3546 | 112,3546 | 112,257 | 112,257 |
| 03.08.2025 | 111,2799 | 114,3086 | 111,2799 | 114,3086 |
| 04.08.2025 | 116,6534 | 119,2913 | 116,6534 | 119,1937 |
| 05.08.2025 | 120,6591 | 120,6591 | 119,9753 | 119,9753 |
| 06.08.2025 | 119,6821 | 119,6821 | 110,3029 | 110,8892 |
| 07.08.2025 | 113,3317 | 113,3317 | 107,7628 | 108,5444 |
| 10.08.2025 | 97,6996 | 97,6996 | 97,6996 | 97,6996 |
| 11.08.2025 | 93,1078 | 97,6996 | 93,1078 | 97,6996 |
| 12.08.2025 | 101,7053 | 105,5157 | 101,7053 | 105,5157 |
| 13.08.2025 | 105,8088 | 105,9065 | 105,8088 | 105,8088 |
| 14.08.2025 | 106,0041 | 108,642 | 106,0041 | 108,642 |
| 17.08.2025 | 108,642 | 108,9351 | 108,642 | 108,9351 |
| 18.08.2025 | 109,4236 | 116,1649 | 109,4236 | 113,1362 |
| 19.08.2025 | 116,5855 | 117,7681 | 116,5855 | 116,7826 |
| 20.08.2025 | 116,7826 | 116,9797 | 116,7826 | 116,9797 |
| 21.08.2025 | 116,9797 | 116,9797 | 112,9391 | 112,9391 |
| 24.08.2025 | 110,3768 | 110,3768 | 108,4058 | 110,3768 |
| 25.08.2025 | 111,8551 | 116,2899 | 111,8551 | 116,2899 |
| 26.08.2025 | 118,2609 | 118,2609 | 117,1768 | 117,2754 |
| 27.08.2025 | 116,7826 | 116,7826 | 112,8406 | 112,8406 |
| 28.08.2025 | 112,8406 | 112,8406 | 110,3768 | 110,3768 |
| 31.08.2025 | 110,3768 | 110,3768 | 108,4058 | 109,687 |
| 01.09.2025 | 109,8841 | 109,8841 | 104,7594 | 105,942 |
| 02.09.2025 | 105,942 | 107,5188 | 104,4638 | 107,5188 |
| 03.09.2025 | 110,3768 | 110,3768 | 108,3072 | 110,2783 |
| 04.09.2025 | 107,0261 | 110,3768 | 107,0261 | 110,3768 |
| 07.09.2025 | 106,6319 | 106,6319 | 105,2522 | 105,4493 |
| 08.09.2025 | 102,4928 | 107,4203 | 102,4928 | 107,4203 |
| 09.09.2025 | 108,1101 | 108,1101 | 106,3362 | 106,3362 |
| 10.09.2025 | 106,3362 | 107,2232 | 105,4493 | 105,4493 |
| 11.09.2025 | 105,4493 | 105,4493 | 103,8725 | 104,4638 |
| 14.09.2025 | 104,9565 | 109,8841 | 100,5217 | 103,4783 |
| 15.09.2025 | 104,9565 | 107,4203 | 104,9565 | 107,4203 |
| 16.09.2025 | 108,6029 | 110,3768 | 108,6029 | 110,3768 |
| 17.09.2025 | 110,8696 | 113,2348 | 110,8696 | 113,2348 |
| 18.09.2025 | 114,6145 | 120,2319 | 113,4319 | 120,2319 |
| 21.09.2025 | 120,1333 | 120,1333 | 118,1623 | 118,1623 |
| 22.09.2025 | 117,0783 | 119,7391 | 117,0783 | 119,7391 |
| 23.09.2025 | 122,2029 | 125,1594 | 122,2029 | 125,1594 |
| 24.09.2025 | 126,1449 | 129,9884 | 126,1449 | 128,313 |
| 25.09.2025 | 127,8203 | 127,8203 | 115,7971 | 120,9217 |
| 28.09.2025 | 120,9217 | 123,6812 | 120,9217 | 123,6812 |
| 29.09.2025 | 124,1739 | 124,9623 | 124,1739 | 124,9623 |
| 30.09.2025 | 125,6522 | 128,1159 | 125,6522 | 128,1159 |
| 01.10.2025 | 129,2985 | 129,8899 | 128,1159 | 128,1159 |
| 02.10.2025 | 120,429 | 127,9188 | 120,429 | 127,9188 |
| 05.10.2025 | 115,2058 | 127,1304 | 115,2058 | 127,0319 |
| 06.10.2025 | 125,0609 | 125,0609 | 119,4435 | 122,2029 |
| 07.10.2025 | 123,1884 | 123,1884 | 117,2754 | 117,2754 |
| 08.10.2025 | 121,7101 | 121,7101 | 121,0203 | 121,0203 |
| 09.10.2025 | 121,0203 | 121,0203 | 117,7681 | 120,8232 |
| 12.10.2025 | 118,8522 | 118,8522 | 111,1652 | 114,3188 |
| 13.10.2025 | 113,8261 | 113,8261 | 107,1246 | 107,1246 |
| 14.10.2025 | 108,5043 | 110,2783 | 104,2667 | 104,2667 |
| 15.10.2025 | 105,4493 | 105,4493 | 101,0145 | 103,3797 |
| 16.10.2025 | 103,2812 | 103,2812 | 97,3681 | 102,4928 |
| 19.10.2025 | 102,1971 | 102,1971 | 99,142 | 101,5072 |
| 20.10.2025 | 101,5072 | 101,5072 | 98,4522 | 98,5507 |
| 21.10.2025 | 100,5217 | 100,5217 | 98,2551 | 98,2551 |
| 22.10.2025 | 101,4087 | 101,4087 | 96,6783 | 96,6783 |
| 23.10.2025 | 100,4232 | 100,4232 | 97,5652 | 99,5362 |
| 26.10.2025 | 95,5942 | 97,5652 | 93,8696 | 97,5652 |
| 27.10.2025 | 98,5014 | 98,5014 | 98,5014 | 98,5014 |
| 29.10.2025 | 98,3043 | 98,3043 | 98,058 | 98,058 |
| 30.10.2025 | 95,6928 | 96,5797 | 95,6928 | 96,5797 |
| 02.11.2025 | 97,0725 | 97,5652 | 97,0725 | 97,5652 |
| 03.11.2025 | 97,1217 | 98,5507 | 97,1217 | 98,5507 |
| 04.11.2025 | 99,5362 | 99,5362 | 99,5362 | 99,5362 |
| 05.11.2025 | 99,7333 | 99,7333 | 99,4377 | 99,4377 |
| 06.11.2025 | 98,9449 | 98,9449 | 96,8261 | 96,8261 |
| 09.11.2025 | 97,5159 | 97,5159 | 91,0609 | 91,7014 |
| 10.11.2025 | 92,6377 | 92,6377 | 88,6957 | 89,6812 |
| 11.11.2025 | 89,6812 | 89,6812 | 89,4348 | 89,4348 |
| 12.11.2025 | 90,0754 | 90,0754 | 87,7101 | 87,7101 |
| 13.11.2025 | 93,6232 | 93,6232 | 89,0899 | 89,0899 |
| 16.11.2025 | 90,6667 | 91,0609 | 90,6667 | 91,0609 |
| 17.11.2025 | 93,4261 | 93,4261 | 88,6957 | 88,6957 |
| 18.11.2025 | 88,7449 | 90,5681 | 87,3159 | 87,3159 |
| 19.11.2025 | 88,2522 | 88,2522 | 88,2522 | 88,2522 |
| 20.11.2025 | 93,5246 | 95,4957 | 93,5246 | 93,6232 |
| 23.11.2025 | 92,9333 | 92,9333 | 91,3565 | 91,3565 |
| 24.11.2025 | 89,7797 | 89,7797 | 89,5826 | 89,5826 |
| 25.11.2025 | 89,4841 | 89,4841 | 88,6957 | 88,6957 |
| 26.11.2025 | 88,6957 | 88,6957 | 88,3014 | 88,3014 |
| 27.11.2025 | 88,3014 | 88,3014 | 88,3014 | 88,3014 |
| 30.11.2025 | 86,5768 | 88,4493 | 86,5768 | 87,9565 |
| 01.12.2025 | 87,9565 | 89,6812 | 87,9565 | 89,6812 |
| 02.12.2025 | 90,5681 | 90,5681 | 89,5826 | 89,5826 |
| 03.12.2025 | 88,7942 | 88,7942 | 85,7391 | 85,7391 |
| 04.12.2025 | 85,0493 | 88,5971 | 85,0493 | 88,5971 |
| 07.12.2025 | 88,5478 | 89,1884 | 87,7101 | 87,7101 |
| 08.12.2025 | 88,942 | 88,942 | 87,4145 | 87,513 |
| 09.12.2025 | 87,6116 | 87,6116 | 86,7246 | 86,7246 |
| 10.12.2025 | 87,2174 | 87,2174 | 85,3942 | 85,7391 |
| 11.12.2025 | 87,7101 | 87,7101 | 87,3159 | 87,3159 |
| 14.12.2025 | 87,6116 | 87,7101 | 87,4145 | 87,4145 |
| 15.12.2025 | 86,7246 | 86,7246 | 85,2957 | 85,2957 |
| 16.12.2025 | 86,7246 | 86,7246 | 83,7681 | 83,7681 |
| 17.12.2025 | 84,1623 | 85,8377 | 84,1623 | 85,8377 |
| 18.12.2025 | 87,858 | 89,1884 | 87,858 | 88,5971 |
| 21.12.2025 | 87,7101 | 87,7101 | 84,7536 | 84,7536 |
| 22.12.2025 | 84,8522 | 84,8522 | 84,2609 | 84,8522 |
| 23.12.2025 | 85,6406 | 85,7391 | 85,6406 | 85,7391 |
| 24.12.2025 | 85,7391 | 85,7391 | 85,6406 | 85,7391 |
| 25.12.2025 | 87,4638 | 87,4638 | 86,7246 | 87,4145 |
| 28.12.2025 | 86,7246 | 86,7246 | 85,3449 | 85,3449 |
| 29.12.2025 | 84,6551 | 84,8029 | 84,6551 | 84,8029 |
| 30.12.2025 | 85,0985 | 85,0985 | 83,571 | 84,2609 |