ISBIR
İŞBİR HOLDİNG A.Ş.
17:55:18
73.35 ₺
-0.150 (%-0.20)
Önceki Kapanış: 73.5·
Volatilite: 0.200
Düşük₺73.35
Yüksek₺73.5
Piyasa Verileri
Spot Piyasa
A:73.3
S:73.35
Önceki haftaya göre (WoW)
-0.88%
Önceki aya göre (MoM)
-7.21%
Yılbaşından bugüne (YTD)
-14.21%
Önceki yıla göre (YoY)
-9.55%
ISBIR: İŞBİR HOLDİNG A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,6924
KAPANIŞ 2,7011
En Düşük
DÜŞÜK 1,8454
En Yüksek
YÜKSEK 3,7203
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 12.06.2017 | 1,9543 | 1,9543 | 1,9543 | 1,9543 |
| 13.06.2017 | 1,9543 | 1,9543 | 1,9377 | 1,9377 |
| 14.06.2017 | 1,9893 | 1,9893 | 1,9506 | 1,9524 |
| 15.06.2017 | 1,9543 | 1,9543 | 1,9524 | 1,9524 |
| 18.06.2017 | 1,9524 | 1,9524 | 1,9358 | 1,9358 |
| 19.06.2017 | 1,9358 | 1,9561 | 1,9358 | 1,9561 |
| 20.06.2017 | 1,9358 | 1,9358 | 1,9358 | 1,9358 |
| 21.06.2017 | 1,9358 | 1,9358 | 1,9173 | 1,9173 |
| 22.06.2017 | 1,9081 | 1,91 | 1,8842 | 1,91 |
| 27.06.2017 | 1,9358 | 1,9726 | 1,9358 | 1,9726 |
| 28.06.2017 | 1,9912 | 1,9912 | 1,9634 | 1,9634 |
| 29.06.2017 | 1,9358 | 1,9358 | 1,9358 | 1,9358 |
| 02.07.2017 | 1,9358 | 1,9708 | 1,9358 | 1,9708 |
| 03.07.2017 | 1,9708 | 1,9708 | 1,9358 | 1,9358 |
| 04.07.2017 | 1,9192 | 1,9358 | 1,9192 | 1,9358 |
| 05.07.2017 | 1,9358 | 1,9543 | 1,9358 | 1,9524 |
| 06.07.2017 | 1,9358 | 1,9543 | 1,9358 | 1,9543 |
| 09.07.2017 | 1,8454 | 1,8989 | 1,8454 | 1,8989 |
| 10.07.2017 | 1,8989 | 1,9155 | 1,8989 | 1,9155 |
| 11.07.2017 | 1,9173 | 1,9173 | 1,9173 | 1,9173 |
| 12.07.2017 | 1,9266 | 1,9561 | 1,9266 | 1,9561 |
| 13.07.2017 | 1,9819 | 1,9837 | 1,9819 | 1,9819 |
| 16.07.2017 | 1,9819 | 1,993 | 1,9819 | 1,993 |
| 17.07.2017 | 2,0004 | 2,0004 | 1,9726 | 1,9726 |
| 18.07.2017 | 2,0095 | 2,0095 | 1,9726 | 1,9726 |
| 19.07.2017 | 1,9726 | 1,9726 | 1,9726 | 1,9726 |
| 20.07.2017 | 1,9708 | 1,9726 | 1,9708 | 1,9726 |
| 23.07.2017 | 1,9819 | 1,9819 | 1,9819 | 1,9819 |
| 24.07.2017 | 1,9783 | 1,9912 | 1,9783 | 1,9912 |
| 25.07.2017 | 1,9912 | 1,9912 | 1,9912 | 1,9912 |
| 26.07.2017 | 1,9358 | 2,0557 | 1,9358 | 2,0557 |
| 27.07.2017 | 2,074 | 2,0796 | 2,074 | 2,074 |
| 30.07.2017 | 2,0981 | 2,0981 | 2,0907 | 2,0907 |
| 31.07.2017 | 2,0649 | 2,074 | 2,0649 | 2,074 |
| 01.08.2017 | 2,074 | 2,0851 | 2,074 | 2,074 |
| 02.08.2017 | 2,074 | 2,074 | 2,0298 | 2,0298 |
| 03.08.2017 | 2,0373 | 2,0557 | 2,0373 | 2,0557 |
| 06.08.2017 | 2,074 | 2,074 | 2,074 | 2,074 |
| 07.08.2017 | 2,074 | 2,074 | 2,074 | 2,074 |
| 08.08.2017 | 2,0629 | 2,074 | 2,0629 | 2,074 |
| 09.08.2017 | 2,074 | 2,074 | 2,074 | 2,074 |
| 10.08.2017 | 2,074 | 2,074 | 2,0705 | 2,0705 |
| 13.08.2017 | 2,074 | 2,0888 | 2,074 | 2,0834 |
| 14.08.2017 | 2,1297 | 2,1297 | 2,1261 | 2,1261 |
| 15.08.2017 | 2,1261 | 2,1261 | 2,1205 | 2,1205 |
| 16.08.2017 | 2,1168 | 2,1187 | 2,1168 | 2,1187 |
| 17.08.2017 | 2,1261 | 2,1316 | 2,1261 | 2,1316 |
| 20.08.2017 | 2,165 | 2,1763 | 2,165 | 2,1763 |
| 21.08.2017 | 2,1763 | 2,1763 | 2,1763 | 2,1763 |
| 22.08.2017 | 2,139 | 2,139 | 2,139 | 2,139 |
| 23.08.2017 | 2,1372 | 2,1372 | 2,1372 | 2,1372 |
| 24.08.2017 | 2,1372 | 2,139 | 2,1372 | 2,139 |
| 27.08.2017 | 2,1726 | 2,1726 | 2,1726 | 2,1726 |
| 28.08.2017 | 2,1968 | 2,1968 | 2,195 | 2,195 |
| 04.09.2017 | 2,1968 | 2,1968 | 2,195 | 2,195 |
| 05.09.2017 | 2,195 | 2,195 | 2,195 | 2,195 |
| 06.09.2017 | 2,141 | 2,141 | 2,141 | 2,141 |
| 07.09.2017 | 2,139 | 2,193 | 2,139 | 2,193 |
| 10.09.2017 | 2,6228 | 2,6228 | 2,6228 | 2,6228 |
| 11.09.2017 | 2,7902 | 3,1473 | 2,7902 | 3,1473 |
| 12.09.2017 | 3,2552 | 3,3482 | 3,2552 | 3,2645 |
| 13.09.2017 | 3,0823 | 3,2012 | 3,0823 | 3,2012 |
| 14.09.2017 | 3,2552 | 3,4952 | 3,2552 | 3,4952 |
| 17.09.2017 | 3,7203 | 3,7203 | 3,3445 | 3,3482 |
| 18.09.2017 | 3,1957 | 3,1975 | 3,1362 | 3,1362 |
| 19.09.2017 | 3,1343 | 3,2923 | 3,1343 | 3,2923 |
| 20.09.2017 | 3,3128 | 3,3482 | 3,2998 | 3,2998 |
| 21.09.2017 | 3,3464 | 3,3538 | 3,2552 | 3,3538 |
| 24.09.2017 | 3,3741 | 3,3741 | 3,3482 | 3,3482 |
| 25.09.2017 | 3,5583 | 3,5583 | 3,5528 | 3,5528 |
| 26.09.2017 | 3,5528 | 3,5528 | 3,4411 | 3,4411 |
| 27.09.2017 | 3,4337 | 3,4337 | 3,4337 | 3,4337 |
| 28.09.2017 | 3,3482 | 3,4337 | 3,3482 | 3,4337 |
| 01.10.2017 | 3,4411 | 3,4411 | 3,4411 | 3,4411 |
| 02.10.2017 | 3,4411 | 3,4411 | 3,4411 | 3,4411 |
| 03.10.2017 | 3,3482 | 3,4207 | 3,257 | 3,4207 |
| 04.10.2017 | 3,4207 | 3,4207 | 3,3296 | 3,3296 |
| 05.10.2017 | 3,3482 | 3,3482 | 3,3482 | 3,3482 |
| 08.10.2017 | 3,2385 | 3,2385 | 3,231 | 3,2346 |
| 09.10.2017 | 3,1789 | 3,2552 | 3,1789 | 3,2552 |
| 10.10.2017 | 3,2552 | 3,2552 | 3,2552 | 3,2552 |
| 11.10.2017 | 3,2552 | 3,3296 | 3,1993 | 3,3296 |
| 12.10.2017 | 3,311 | 3,3482 | 3,311 | 3,3482 |
| 15.10.2017 | 3,3277 | 3,3277 | 3,3277 | 3,3277 |
| 16.10.2017 | 3,3464 | 3,3464 | 3,3464 | 3,3464 |
| 17.10.2017 | 3,2477 | 3,3296 | 3,2346 | 3,2365 |
| 18.10.2017 | 3,2253 | 3,2404 | 3,2253 | 3,2404 |
| 19.10.2017 | 3,2346 | 3,2422 | 3,2346 | 3,2422 |
| 22.10.2017 | 3,2422 | 3,2439 | 3,2105 | 3,2105 |
| 23.10.2017 | 3,1826 | 3,2365 | 3,1826 | 3,2365 |
| 24.10.2017 | 3,2404 | 3,2552 | 3,2385 | 3,2385 |
| 25.10.2017 | 3,2346 | 3,2346 | 3,2346 | 3,2346 |
| 26.10.2017 | 3,2161 | 3,2161 | 3,2161 | 3,2161 |
| 29.10.2017 | 3,2198 | 3,2198 | 3,1807 | 3,1807 |
| 30.10.2017 | 3,1623 | 3,1789 | 3,1528 | 3,1623 |
| 31.10.2017 | 3,1623 | 3,1623 | 3,1623 | 3,1623 |
| 01.11.2017 | 3,1677 | 3,1845 | 3,1677 | 3,1845 |
| 02.11.2017 | 3,1993 | 3,1993 | 3,1623 | 3,1623 |
| 05.11.2017 | 3,1623 | 3,1623 | 3,1603 | 3,1603 |
| 06.11.2017 | 3,1623 | 3,1623 | 3,1623 | 3,1623 |
| 07.11.2017 | 3,2365 | 3,2365 | 3,1715 | 3,1807 |
| 08.11.2017 | 3,1937 | 3,2179 | 3,1937 | 3,2086 |
| 09.11.2017 | 3,2012 | 3,2012 | 3,1993 | 3,1993 |
| 12.11.2017 | 3,164 | 3,1696 | 3,164 | 3,1696 |
| 13.11.2017 | 3,2012 | 3,2012 | 3,1993 | 3,1993 |
| 15.11.2017 | 3,1993 | 3,1993 | 3,1789 | 3,1789 |
| 16.11.2017 | 3,1511 | 3,1511 | 3,1416 | 3,1416 |
| 19.11.2017 | 3,0431 | 3,125 | 3,0431 | 3,125 |
| 20.11.2017 | 3,0877 | 3,0877 | 3,0877 | 3,0877 |
| 21.11.2017 | 3,0152 | 3,0152 | 3,0133 | 3,0152 |
| 22.11.2017 | 3,1435 | 3,1435 | 3,1416 | 3,1416 |
| 26.11.2017 | 3,0059 | 3,0672 | 3,0059 | 3,0672 |
| 27.11.2017 | 3,1063 | 3,1063 | 3,1026 | 3,1026 |
| 28.11.2017 | 3,0692 | 3,0692 | 3,0338 | 3,0504 |
| 29.11.2017 | 3,047 | 3,0692 | 3,0413 | 3,0692 |
| 30.11.2017 | 3,0692 | 3,0692 | 3,0672 | 3,0672 |
| 03.12.2017 | 3,0672 | 3,0672 | 3,0504 | 3,0504 |
| 04.12.2017 | 2,9965 | 2,9965 | 2,9965 | 2,9965 |
| 05.12.2017 | 2,9575 | 2,9575 | 2,9129 | 2,9575 |
| 06.12.2017 | 2,9222 | 2,9222 | 2,8943 | 2,9017 |
| 07.12.2017 | 2,9203 | 2,9297 | 2,9203 | 2,9297 |
| 10.12.2017 | 2,9558 | 2,9575 | 2,9558 | 2,9558 |
| 11.12.2017 | 2,9558 | 2,9575 | 2,9558 | 2,9575 |
| 13.12.2017 | 2,9762 | 3,0504 | 2,9762 | 3,0504 |
| 14.12.2017 | 3,0504 | 3,0804 | 3,0504 | 3,0804 |
| 17.12.2017 | 3,0692 | 3,0692 | 3,0692 | 3,0692 |
| 18.12.2017 | 3,032 | 3,032 | 3,0059 | 3,032 |
| 19.12.2017 | 3,032 | 3,0655 | 3,032 | 3,0636 |
| 20.12.2017 | 3,0636 | 3,1696 | 3,0636 | 3,1696 |
| 21.12.2017 | 3,1882 | 3,2552 | 3,1882 | 3,2552 |
| 24.12.2017 | 3,2943 | 3,3315 | 3,2943 | 3,3296 |
| 25.12.2017 | 3,3482 | 3,3557 | 3,3482 | 3,3538 |
| 26.12.2017 | 3,3686 | 3,3686 | 3,3538 | 3,3538 |
| 27.12.2017 | 3,3741 | 3,3741 | 3,3667 | 3,3667 |
| 28.12.2017 | 3,3853 | 3,443 | 3,3853 | 3,443 |