ISBIR
İŞBİR HOLDİNG A.Ş.
18:10:01
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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,8188
KAPANIŞ 3,8062
En Düşük
DÜŞÜK 2,435
En Yüksek
YÜKSEK 7,4405
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 3,471 | 3,4896 | 3,471 | 3,4896 |
| 02.01.2018 | 3,5379 | 3,683 | 3,5379 | 3,6272 |
| 03.01.2018 | 3,6272 | 3,6272 | 3,536 | 3,536 |
| 04.01.2018 | 3,6272 | 3,6272 | 3,6085 | 3,6085 |
| 07.01.2018 | 3,6252 | 3,6252 | 3,6252 | 3,6252 |
| 08.01.2018 | 3,6252 | 3,6252 | 3,6252 | 3,6252 |
| 09.01.2018 | 3,6252 | 3,6252 | 3,6233 | 3,6252 |
| 10.01.2018 | 3,6252 | 3,6252 | 3,6252 | 3,6252 |
| 11.01.2018 | 3,6252 | 3,6252 | 3,6252 | 3,6252 |
| 14.01.2018 | 3,6252 | 3,6252 | 3,6252 | 3,6252 |
| 15.01.2018 | 3,6272 | 3,7203 | 3,6272 | 3,7203 |
| 16.01.2018 | 3,8133 | 4,0922 | 3,8133 | 4,0847 |
| 17.01.2018 | 4,1405 | 4,2967 | 4,1405 | 4,2782 |
| 18.01.2018 | 4,2411 | 4,2411 | 3,9192 | 3,9192 |
| 21.01.2018 | 3,9973 | 3,9973 | 3,7498 | 3,9434 |
| 22.01.2018 | 3,9638 | 4,0346 | 3,9638 | 4,0346 |
| 23.01.2018 | 4,0364 | 4,1183 | 4,0364 | 4,1183 |
| 24.01.2018 | 4,1351 | 4,1351 | 3,9061 | 3,908 |
| 25.01.2018 | 3,9098 | 4,0532 | 3,908 | 4,0532 |
| 28.01.2018 | 4,055 | 4,055 | 4,0532 | 4,0532 |
| 29.01.2018 | 4,0364 | 4,1258 | 4,0364 | 4,0922 |
| 30.01.2018 | 4,0922 | 4,0922 | 3,9174 | 4,0904 |
| 31.01.2018 | 4,0884 | 4,0884 | 4,0717 | 4,0811 |
| 01.02.2018 | 4,0829 | 4,0829 | 3,9359 | 3,9359 |
| 04.02.2018 | 3,9452 | 3,9805 | 3,9452 | 3,9787 |
| 05.02.2018 | 3,9061 | 3,9992 | 3,9061 | 3,9992 |
| 06.02.2018 | 4,0922 | 4,1665 | 4,0922 | 4,1293 |
| 07.02.2018 | 4,0736 | 4,0736 | 3,9229 | 3,9229 |
| 08.02.2018 | 3,869 | 3,8876 | 3,869 | 3,869 |
| 11.02.2018 | 3,9061 | 3,9416 | 3,88 | 3,88 |
| 12.02.2018 | 3,8876 | 4,0233 | 3,8876 | 4,0233 |
| 13.02.2018 | 4,1274 | 4,1814 | 4,109 | 4,109 |
| 14.02.2018 | 4,0624 | 4,0699 | 4,0532 | 4,0699 |
| 15.02.2018 | 4,0904 | 4,0922 | 4,0699 | 4,0699 |
| 18.02.2018 | 4,003 | 4,0922 | 4,001 | 4,0922 |
| 19.02.2018 | 4,1108 | 4,1852 | 4,0922 | 4,0922 |
| 20.02.2018 | 4,0959 | 4,1852 | 4,0959 | 4,1852 |
| 21.02.2018 | 4,1665 | 4,1852 | 4,094 | 4,1852 |
| 22.02.2018 | 4,1852 | 4,2038 | 4,1852 | 4,2038 |
| 25.02.2018 | 4,1852 | 4,1852 | 4,055 | 4,055 |
| 26.02.2018 | 4,055 | 4,1834 | 4,055 | 4,1834 |
| 27.02.2018 | 4,1814 | 4,1852 | 4,1573 | 4,1573 |
| 28.02.2018 | 4,148 | 4,1852 | 4,148 | 4,1852 |
| 01.03.2018 | 4,1852 | 4,1852 | 4,1665 | 4,1665 |
| 04.03.2018 | 4,1852 | 4,1926 | 4,1665 | 4,1926 |
| 05.03.2018 | 4,2987 | 4,8084 | 4,2987 | 4,8084 |
| 06.03.2018 | 5,3999 | 5,77 | 5,3999 | 5,77 |
| 07.03.2018 | 5,7476 | 5,7476 | 4,6168 | 4,6874 |
| 08.03.2018 | 4,9627 | 5,6248 | 4,9627 | 5,6248 |
| 11.03.2018 | 6,5084 | 6,5774 | 6,5084 | 6,5774 |
| 12.03.2018 | 6,5475 | 6,5475 | 6,1382 | 6,3057 |
| 13.03.2018 | 6,6052 | 6,8842 | 6,6052 | 6,8842 |
| 14.03.2018 | 7,2524 | 7,2617 | 7,2524 | 7,2617 |
| 15.03.2018 | 7,3475 | 7,4405 | 6,7261 | 6,7261 |
| 18.03.2018 | 6,8823 | 7,4105 | 6,8823 | 7,3455 |
| 19.03.2018 | 7,3455 | 7,3455 | 7,0498 | 7,0498 |
| 20.03.2018 | 7,0664 | 7,0664 | 6,6758 | 6,6758 |
| 21.03.2018 | 6,5103 | 6,5103 | 6,0453 | 6,0453 |
| 22.03.2018 | 6,0508 | 6,5103 | 6,0508 | 6,3969 |
| 25.03.2018 | 6,5084 | 6,5084 | 6,3764 | 6,3764 |
| 26.03.2018 | 6,1347 | 6,1347 | 5,9801 | 6,0453 |
| 27.03.2018 | 6,0508 | 6,0508 | 5,6602 | 5,6602 |
| 28.03.2018 | 5,5598 | 5,8017 | 5,5598 | 5,8017 |
| 29.03.2018 | 5,8387 | 5,9523 | 5,8387 | 5,9523 |
| 01.04.2018 | 6,0267 | 6,1347 | 6,0081 | 6,1347 |
| 02.04.2018 | 6,4173 | 6,4173 | 6,3242 | 6,3242 |
| 03.04.2018 | 6,194 | 6,194 | 5,7476 | 5,7476 |
| 04.04.2018 | 4,613 | 5,0223 | 4,613 | 5,0223 |
| 05.04.2018 | 5,0371 | 5,0371 | 4,667 | 4,667 |
| 08.04.2018 | 4,6502 | 4,6502 | 4,334 | 4,334 |
| 09.04.2018 | 4,4085 | 4,4624 | 4,3638 | 4,4624 |
| 10.04.2018 | 4,3358 | 4,3358 | 4,2782 | 4,3061 |
| 11.04.2018 | 4,4624 | 4,4624 | 4,3805 | 4,4548 |
| 12.04.2018 | 4,6484 | 4,6484 | 4,4642 | 4,4642 |
| 15.04.2018 | 4,6484 | 4,7432 | 4,6484 | 4,7246 |
| 16.04.2018 | 4,7246 | 4,7246 | 4,4548 | 4,4568 |
| 17.04.2018 | 4,3712 | 4,4828 | 4,2596 | 4,4828 |
| 18.04.2018 | 4,5944 | 4,5944 | 4,5367 | 4,5387 |
| 19.04.2018 | 4,4642 | 4,4642 | 4,3712 | 4,4642 |
| 23.04.2018 | 4,2782 | 4,3601 | 4,2782 | 4,3527 |
| 24.04.2018 | 4,2967 | 4,2967 | 4,0382 | 4,0904 |
| 25.04.2018 | 4,0382 | 4,0922 | 4,001 | 4,0922 |
| 26.04.2018 | 4,0922 | 4,3675 | 4,0736 | 4,2782 |
| 29.04.2018 | 4,3712 | 4,4642 | 4,3154 | 4,3154 |
| 01.05.2018 | 4,3116 | 4,3116 | 4,2745 | 4,2745 |
| 02.05.2018 | 4,2745 | 4,2745 | 4,1852 | 4,1852 |
| 03.05.2018 | 4,0922 | 4,0922 | 4,0922 | 4,0922 |
| 06.05.2018 | 4,0922 | 4,0922 | 3,9061 | 3,9061 |
| 07.05.2018 | 3,6569 | 3,9061 | 3,6291 | 3,6291 |
| 08.05.2018 | 3,6142 | 3,7203 | 3,6142 | 3,7203 |
| 09.05.2018 | 3,8113 | 3,8113 | 3,7203 | 3,7203 |
| 10.05.2018 | 3,7221 | 3,8133 | 3,7164 | 3,7203 |
| 13.05.2018 | 3,683 | 3,683 | 3,683 | 3,683 |
| 14.05.2018 | 3,6272 | 3,6272 | 3,4411 | 3,4411 |
| 15.05.2018 | 3,3853 | 3,3872 | 3,3853 | 3,3872 |
| 16.05.2018 | 3,3946 | 3,4988 | 3,3946 | 3,4988 |
| 17.05.2018 | 3,4952 | 3,4952 | 3,4765 | 3,4765 |
| 20.05.2018 | 3,4579 | 3,4598 | 3,4579 | 3,4598 |
| 21.05.2018 | 3,4411 | 3,4411 | 3,4411 | 3,4411 |
| 22.05.2018 | 3,4039 | 3,4039 | 3,3296 | 3,3296 |
| 23.05.2018 | 3,3482 | 3,3891 | 3,3482 | 3,3891 |
| 24.05.2018 | 3,4598 | 3,4598 | 3,4579 | 3,4579 |
| 27.05.2018 | 3,4579 | 3,4579 | 3,4411 | 3,4411 |
| 28.05.2018 | 3,683 | 3,683 | 3,4988 | 3,4988 |
| 29.05.2018 | 3,5342 | 3,5342 | 3,4411 | 3,4411 |
| 30.05.2018 | 3,443 | 3,443 | 3,4411 | 3,4411 |
| 31.05.2018 | 3,4411 | 3,4411 | 3,4375 | 3,4375 |
| 03.06.2018 | 3,4226 | 3,4226 | 3,3482 | 3,3482 |
| 04.06.2018 | 3,3593 | 3,3593 | 3,311 | 3,311 |
| 05.06.2018 | 3,311 | 3,311 | 3,1454 | 3,1623 |
| 06.06.2018 | 3,1623 | 3,1623 | 3,1435 | 3,1603 |
| 07.06.2018 | 3,2533 | 3,2533 | 3,0859 | 3,0859 |
| 10.06.2018 | 3,0859 | 3,0859 | 3,0413 | 3,0413 |
| 11.06.2018 | 3,0115 | 3,032 | 3,0115 | 3,0133 |
| 12.06.2018 | 3,0133 | 3,0152 | 3,0133 | 3,0152 |
| 13.06.2018 | 3,3482 | 3,4486 | 3,3482 | 3,4486 |
| 17.06.2018 | 3,6085 | 3,6085 | 3,4486 | 3,4486 |
| 18.06.2018 | 3,5899 | 3,5899 | 3,5825 | 3,5899 |
| 19.06.2018 | 3,6644 | 3,6644 | 3,5899 | 3,5899 |
| 20.06.2018 | 3,7016 | 3,7016 | 3,5714 | 3,5714 |
| 21.06.2018 | 3,5342 | 3,6457 | 3,5342 | 3,6457 |
| 24.06.2018 | 3,7387 | 3,7387 | 3,6272 | 3,6272 |
| 25.06.2018 | 3,5863 | 3,5863 | 3,5156 | 3,5156 |
| 26.06.2018 | 3,7909 | 3,7909 | 3,5899 | 3,5899 |
| 27.06.2018 | 3,6272 | 3,6848 | 3,6272 | 3,6848 |
| 28.06.2018 | 3,5899 | 3,5899 | 3,5342 | 3,5714 |
| 01.07.2018 | 3,5714 | 3,5714 | 3,5695 | 3,5714 |
| 02.07.2018 | 3,5714 | 3,7203 | 3,5714 | 3,7203 |
| 03.07.2018 | 3,7203 | 3,7203 | 3,471 | 3,683 |
| 04.07.2018 | 3,7034 | 3,7203 | 3,683 | 3,683 |
| 05.07.2018 | 3,6811 | 3,683 | 3,6811 | 3,683 |
| 08.07.2018 | 3,683 | 3,683 | 3,6793 | 3,6793 |
| 09.07.2018 | 3,6252 | 3,6252 | 3,5974 | 3,5974 |
| 10.07.2018 | 3,5322 | 3,5322 | 3,4449 | 3,4449 |
| 11.07.2018 | 3,3482 | 3,3482 | 3,1623 | 3,1623 |
| 12.07.2018 | 3,3482 | 3,3667 | 3,3482 | 3,3667 |
| 15.07.2018 | 3,6904 | 3,6904 | 2,818 | 3,5899 |
| 16.07.2018 | 3,6402 | 3,6402 | 3,5304 | 3,5304 |
| 17.07.2018 | 3,6085 | 3,6085 | 3,5174 | 3,5174 |
| 18.07.2018 | 3,7034 | 3,7034 | 3,5286 | 3,5286 |
| 19.07.2018 | 3,5231 | 3,5231 | 3,4784 | 3,4784 |
| 22.07.2018 | 3,5211 | 3,5342 | 3,5211 | 3,5342 |
| 23.07.2018 | 3,5156 | 3,5156 | 3,5138 | 3,5138 |
| 24.07.2018 | 3,1063 | 3,6272 | 3,1063 | 3,5322 |
| 25.07.2018 | 3,5322 | 3,6066 | 3,4226 | 3,6066 |
| 26.07.2018 | 3,5342 | 3,5342 | 3,5342 | 3,5342 |
| 29.07.2018 | 3,616 | 3,616 | 3,5286 | 3,5286 |
| 30.07.2018 | 3,5286 | 3,5286 | 3,4952 | 3,4952 |
| 31.07.2018 | 3,497 | 3,497 | 3,4598 | 3,4598 |
| 01.08.2018 | 3,616 | 3,616 | 3,4392 | 3,4392 |
| 02.08.2018 | 3,5156 | 3,5156 | 3,5064 | 3,5064 |
| 05.08.2018 | 3,5342 | 3,5342 | 3,5342 | 3,5342 |
| 06.08.2018 | 3,5881 | 3,5881 | 3,2365 | 3,2365 |
| 07.08.2018 | 3,3853 | 3,5249 | 3,3853 | 3,4226 |
| 08.08.2018 | 3,4226 | 3,5322 | 3,4226 | 3,5064 |
| 09.08.2018 | 3,1623 | 3,3835 | 3,1623 | 3,2477 |
| 12.08.2018 | 3,2365 | 3,2365 | 3,0152 | 3,1435 |
| 13.08.2018 | 3,1416 | 3,3128 | 3,1416 | 3,3128 |
| 14.08.2018 | 3,4141 | 3,4141 | 3,279 | 3,279 |
| 15.08.2018 | 3,3391 | 3,3409 | 3,1891 | 3,1891 |
| 16.08.2018 | 3,2452 | 3,2452 | 3,0952 | 3,2452 |
| 19.08.2018 | 3,2452 | 3,553 | 3,2452 | 3,553 |
| 26.08.2018 | 3,553 | 3,553 | 3,3953 | 3,4893 |
| 27.08.2018 | 3,4141 | 3,611 | 3,4141 | 3,611 |
| 28.08.2018 | 3,6017 | 3,6017 | 3,6017 | 3,6017 |
| 30.08.2018 | 3,658 | 3,658 | 3,4798 | 3,5643 |
| 02.09.2018 | 3,5267 | 3,6393 | 3,5267 | 3,6393 |
| 03.09.2018 | 3,6393 | 3,6393 | 3,536 | 3,6299 |
| 04.09.2018 | 3,5643 | 3,5643 | 3,5643 | 3,5643 |
| 05.09.2018 | 3,5643 | 3,566 | 3,5643 | 3,566 |
| 06.09.2018 | 3,5623 | 3,6393 | 3,5623 | 3,6393 |
| 09.09.2018 | 3,6393 | 3,6393 | 3,5735 | 3,5735 |
| 10.09.2018 | 3,658 | 3,658 | 3,6561 | 3,6561 |
| 11.09.2018 | 3,6561 | 3,6561 | 3,6393 | 3,6393 |
| 12.09.2018 | 3,6373 | 3,6373 | 3,611 | 3,611 |
| 13.09.2018 | 3,611 | 3,611 | 3,5643 | 3,5643 |
| 16.09.2018 | 3,658 | 4,2206 | 3,658 | 4,2206 |
| 17.09.2018 | 4,2189 | 4,2189 | 3,7517 | 3,7517 |
| 18.09.2018 | 3,7517 | 3,7517 | 3,7517 | 3,7517 |
| 19.09.2018 | 3,8455 | 3,8455 | 3,658 | 3,7517 |
| 20.09.2018 | 3,7517 | 3,7517 | 3,7517 | 3,7517 |
| 23.09.2018 | 3,7517 | 3,8455 | 3,7517 | 3,7517 |
| 24.09.2018 | 3,7463 | 3,7463 | 3,7463 | 3,7463 |
| 26.09.2018 | 3,6017 | 3,6017 | 3,6017 | 3,6017 |
| 27.09.2018 | 3,3765 | 3,3765 | 3,3765 | 3,3765 |
| 30.09.2018 | 3,4141 | 3,4704 | 3,3953 | 3,4704 |
| 01.10.2018 | 3,5643 | 3,7498 | 3,5643 | 3,7141 |
| 02.10.2018 | 3,6955 | 3,6955 | 3,6937 | 3,6937 |
| 03.10.2018 | 3,566 | 3,566 | 3,5454 | 3,5454 |
| 04.10.2018 | 3,4704 | 3,4704 | 3,4328 | 3,4328 |
| 07.10.2018 | 3,4704 | 3,5454 | 3,4704 | 3,5267 |
| 08.10.2018 | 3,5079 | 3,5079 | 3,4704 | 3,4704 |
| 09.10.2018 | 3,3765 | 3,3765 | 3,2827 | 3,2827 |
| 10.10.2018 | 2,8138 | 3,733 | 2,8138 | 3,4328 |
| 11.10.2018 | 3,431 | 3,431 | 3,3765 | 3,3765 |
| 14.10.2018 | 3,5566 | 3,5566 | 3,5267 | 3,5267 |
| 15.10.2018 | 3,658 | 3,658 | 3,5172 | 3,5454 |
| 16.10.2018 | 3,5267 | 3,5267 | 3,4893 | 3,4893 |
| 17.10.2018 | 3,3765 | 3,3765 | 3,3391 | 3,3391 |
| 18.10.2018 | 3,3391 | 3,6205 | 3,3391 | 3,6186 |
| 21.10.2018 | 3,5079 | 3,5079 | 3,217 | 3,5079 |
| 22.10.2018 | 3,3728 | 3,4328 | 3,2866 | 3,4141 |
| 23.10.2018 | 3,4122 | 3,4122 | 3,3747 | 3,3747 |
| 24.10.2018 | 3,2827 | 3,2827 | 3,2827 | 3,2827 |
| 25.10.2018 | 3,2827 | 3,2847 | 3,2827 | 3,2827 |
| 29.10.2018 | 3,281 | 3,281 | 3,2265 | 3,2265 |
| 30.10.2018 | 3,2265 | 3,2265 | 3,0952 | 3,0952 |
| 31.10.2018 | 3,0952 | 3,3765 | 3,0952 | 3,3765 |
| 01.11.2018 | 3,3391 | 3,3391 | 3,2641 | 3,2641 |
| 04.11.2018 | 3,2265 | 3,2827 | 3,1703 | 3,2827 |
| 05.11.2018 | 3,2078 | 3,3391 | 3,1891 | 3,3391 |
| 06.11.2018 | 3,3391 | 3,3391 | 3,3204 | 3,3204 |
| 07.11.2018 | 3,2265 | 3,2265 | 3,1871 | 3,1871 |
| 08.11.2018 | 3,279 | 3,279 | 3,1683 | 3,1683 |
| 11.11.2018 | 3,1703 | 3,2265 | 3,1515 | 3,1515 |
| 12.11.2018 | 3,1328 | 3,1384 | 3,0952 | 3,0952 |
| 13.11.2018 | 3,0952 | 3,2265 | 3,0952 | 3,0952 |
| 14.11.2018 | 3,2265 | 3,2265 | 3,2265 | 3,2265 |
| 15.11.2018 | 3,2265 | 3,2265 | 3,2265 | 3,2265 |
| 18.11.2018 | 3,1891 | 3,1891 | 3,1891 | 3,1891 |
| 19.11.2018 | 3,0952 | 3,1891 | 3,0952 | 3,0952 |
| 20.11.2018 | 3,0952 | 3,0952 | 3,0933 | 3,0933 |
| 21.11.2018 | 3,0933 | 3,0933 | 3,0577 | 3,0577 |
| 22.11.2018 | 3,0577 | 3,0577 | 3,0577 | 3,0577 |
| 25.11.2018 | 3,2246 | 3,2246 | 3,1891 | 3,1891 |
| 26.11.2018 | 3,2154 | 3,2154 | 3,1891 | 3,1891 |
| 27.11.2018 | 3,1195 | 3,1195 | 3,0014 | 3,0014 |
| 28.11.2018 | 3,0952 | 3,0952 | 3,0014 | 3,0014 |
| 29.11.2018 | 3,0014 | 3,0014 | 2,992 | 3,0014 |
| 02.12.2018 | 3,0033 | 3,0033 | 2,9676 | 3,0014 |
| 03.12.2018 | 3,0014 | 3,1177 | 3,0014 | 3,1177 |
| 04.12.2018 | 3,0858 | 3,0858 | 3,0858 | 3,0858 |
| 05.12.2018 | 3,0014 | 3,0014 | 2,992 | 2,9996 |
| 06.12.2018 | 3,0014 | 3,0014 | 2,9863 | 2,9976 |
| 09.12.2018 | 3,0014 | 3,0014 | 2,9845 | 2,9845 |
| 10.12.2018 | 2,8344 | 2,9996 | 2,8344 | 2,9996 |
| 11.12.2018 | 2,9996 | 3,0014 | 2,9827 | 2,9827 |
| 12.12.2018 | 2,992 | 2,992 | 2,992 | 2,992 |
| 13.12.2018 | 2,8795 | 2,992 | 2,8795 | 2,992 |
| 16.12.2018 | 2,992 | 2,992 | 2,9827 | 2,9827 |
| 17.12.2018 | 2,9733 | 2,9733 | 2,9733 | 2,9733 |
| 18.12.2018 | 2,962 | 2,962 | 2,8119 | 2,8157 |
| 19.12.2018 | 2,8138 | 2,8138 | 2,7613 | 2,7613 |
| 20.12.2018 | 2,7631 | 2,7631 | 2,7387 | 2,7387 |
| 23.12.2018 | 2,7369 | 2,7369 | 2,7069 | 2,7069 |
| 24.12.2018 | 2,705 | 2,705 | 2,6826 | 2,6844 |
| 25.12.2018 | 2,6956 | 2,6956 | 2,5306 | 2,5306 |
| 26.12.2018 | 2,4949 | 2,4949 | 2,4368 | 2,4368 |
| 27.12.2018 | 2,435 | 2,5494 | 2,435 | 2,5455 |
| 30.12.2018 | 2,6056 | 2,6262 | 2,5887 | 2,5887 |