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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,1619
KAPANIŞ 5,1761
En Düşük
DÜŞÜK 2,4404
En Yüksek
YÜKSEK 8,7745
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 2,4574 | 2,5306 | 2,4574 | 2,5211 |
| 02.01.2019 | 2,5062 | 2,5062 | 2,4761 | 2,4761 |
| 03.01.2019 | 2,4818 | 2,4818 | 2,4404 | 2,4725 |
| 06.01.2019 | 2,4761 | 2,5006 | 2,4761 | 2,5006 |
| 07.01.2019 | 2,5023 | 2,5624 | 2,5023 | 2,5624 |
| 08.01.2019 | 2,6131 | 2,8644 | 2,6131 | 2,8644 |
| 09.01.2019 | 2,8945 | 2,9076 | 2,8945 | 2,9076 |
| 10.01.2019 | 2,8157 | 2,8983 | 2,8157 | 2,8795 |
| 13.01.2019 | 2,81 | 2,81 | 2,6394 | 2,6394 |
| 14.01.2019 | 2,7969 | 2,7969 | 2,6262 | 2,6262 |
| 15.01.2019 | 2,5361 | 2,6262 | 2,5361 | 2,6262 |
| 16.01.2019 | 2,6243 | 2,6262 | 2,6243 | 2,6262 |
| 17.01.2019 | 2,6844 | 2,7387 | 2,6844 | 2,7387 |
| 20.01.2019 | 2,7387 | 2,7387 | 2,7387 | 2,7387 |
| 21.01.2019 | 2,7201 | 2,7201 | 2,7181 | 2,7201 |
| 22.01.2019 | 2,7201 | 2,7201 | 2,7201 | 2,7201 |
| 23.01.2019 | 2,7201 | 2,8119 | 2,7201 | 2,8119 |
| 24.01.2019 | 2,8138 | 2,9058 | 2,8138 | 2,9058 |
| 27.01.2019 | 2,9076 | 2,992 | 2,9076 | 2,992 |
| 28.01.2019 | 3,0577 | 3,1515 | 3,0577 | 3,1515 |
| 29.01.2019 | 3,2339 | 3,2827 | 3,2339 | 3,2827 |
| 30.01.2019 | 3,3765 | 3,3765 | 3,3765 | 3,3765 |
| 31.01.2019 | 3,1891 | 3,1891 | 3,05 | 3,0952 |
| 03.02.2019 | 3,0014 | 3,1065 | 3,0014 | 3,1065 |
| 04.02.2019 | 3,114 | 3,7254 | 3,114 | 3,7254 |
| 05.02.2019 | 3,6393 | 3,6393 | 3,0408 | 3,0426 |
| 06.02.2019 | 3,0952 | 3,2922 | 3,0952 | 3,2922 |
| 07.02.2019 | 3,2922 | 3,2922 | 3,0933 | 3,1891 |
| 10.02.2019 | 3,2641 | 3,2827 | 3,2641 | 3,2827 |
| 11.02.2019 | 3,2827 | 3,2827 | 3,2078 | 3,2078 |
| 12.02.2019 | 3,2078 | 3,2078 | 3,1871 | 3,1871 |
| 13.02.2019 | 3,0952 | 3,0952 | 3,0933 | 3,0933 |
| 14.02.2019 | 3,0952 | 3,2641 | 3,0952 | 3,2095 |
| 17.02.2019 | 3,2095 | 3,2095 | 3,2078 | 3,2078 |
| 18.02.2019 | 3,022 | 3,0577 | 3,022 | 3,0577 |
| 19.02.2019 | 3,2265 | 3,2265 | 3,0764 | 3,0971 |
| 20.02.2019 | 3,1891 | 3,1891 | 3,159 | 3,159 |
| 21.02.2019 | 3,1515 | 3,1891 | 3,1497 | 3,1891 |
| 24.02.2019 | 3,1703 | 3,1703 | 3,1683 | 3,1683 |
| 25.02.2019 | 3,2715 | 3,2715 | 3,1703 | 3,2715 |
| 26.02.2019 | 3,2715 | 3,2715 | 3,1159 | 3,1159 |
| 27.02.2019 | 3,1871 | 3,2641 | 3,1871 | 3,2621 |
| 28.02.2019 | 3,2416 | 3,2416 | 3,1703 | 3,2416 |
| 03.03.2019 | 3,142 | 3,2078 | 3,142 | 3,1891 |
| 04.03.2019 | 3,2078 | 3,2078 | 3,1328 | 3,2078 |
| 05.03.2019 | 3,2265 | 3,2997 | 3,2265 | 3,2827 |
| 06.03.2019 | 3,2827 | 3,3466 | 3,2827 | 3,2827 |
| 07.03.2019 | 3,281 | 3,3485 | 3,281 | 3,3485 |
| 10.03.2019 | 3,3485 | 3,3765 | 3,3485 | 3,3765 |
| 11.03.2019 | 3,3765 | 3,3765 | 3,3578 | 3,3578 |
| 12.03.2019 | 3,4741 | 3,658 | 3,4741 | 3,658 |
| 13.03.2019 | 3,7049 | 3,7517 | 3,7049 | 3,7498 |
| 14.03.2019 | 3,808 | 3,808 | 3,6092 | 3,6092 |
| 17.03.2019 | 3,5623 | 3,5623 | 3,3804 | 3,3804 |
| 18.03.2019 | 3,3578 | 3,7141 | 3,3578 | 3,7124 |
| 19.03.2019 | 3,7124 | 3,7124 | 3,5643 | 3,5643 |
| 20.03.2019 | 3,6393 | 3,6393 | 3,5079 | 3,5079 |
| 21.03.2019 | 3,6205 | 3,6205 | 3,3973 | 3,3973 |
| 24.03.2019 | 3,3973 | 3,5643 | 3,3973 | 3,5117 |
| 25.03.2019 | 3,5117 | 3,5117 | 3,3765 | 3,3765 |
| 26.03.2019 | 2,7031 | 3,1458 | 2,7031 | 3,0033 |
| 27.03.2019 | 3,05 | 3,05 | 3,0351 | 3,0465 |
| 28.03.2019 | 2,8607 | 3,0539 | 2,8607 | 3,0539 |
| 31.03.2019 | 3,1478 | 3,1478 | 3,1402 | 3,1402 |
| 01.04.2019 | 3,1984 | 3,1984 | 3,1384 | 3,1384 |
| 02.04.2019 | 3,1328 | 3,1328 | 3,0783 | 3,0783 |
| 03.04.2019 | 3,0783 | 3,0783 | 3,0296 | 3,0426 |
| 04.04.2019 | 3,0971 | 3,114 | 3,0971 | 3,114 |
| 07.04.2019 | 3,1853 | 3,1853 | 3,0952 | 3,0952 |
| 08.04.2019 | 3,0952 | 3,0971 | 3,0933 | 3,0933 |
| 09.04.2019 | 3,0877 | 3,0877 | 3,0482 | 3,0482 |
| 10.04.2019 | 3,0202 | 3,0933 | 3,0202 | 3,0559 |
| 11.04.2019 | 3,0539 | 3,0577 | 3,052 | 3,0577 |
| 14.04.2019 | 3,0595 | 3,0783 | 3,0577 | 3,0783 |
| 15.04.2019 | 3,1328 | 3,1328 | 3,0482 | 3,1289 |
| 16.04.2019 | 3,1121 | 3,114 | 3,0613 | 3,114 |
| 17.04.2019 | 3,1102 | 3,1121 | 3,1083 | 3,1121 |
| 18.04.2019 | 3,1121 | 3,1159 | 3,1121 | 3,1159 |
| 21.04.2019 | 3,0916 | 3,0952 | 3,0539 | 3,0952 |
| 23.04.2019 | 3,1328 | 3,1891 | 3,1328 | 3,1891 |
| 24.04.2019 | 3,2115 | 3,217 | 3,1871 | 3,217 |
| 25.04.2019 | 3,217 | 3,8606 | 3,217 | 3,8606 |
| 28.04.2019 | 4,0351 | 4,0351 | 3,5267 | 3,5267 |
| 29.04.2019 | 3,1908 | 3,3973 | 3,1908 | 3,3973 |
| 01.05.2019 | 3,4704 | 3,6017 | 3,4704 | 3,6017 |
| 02.05.2019 | 3,6205 | 3,7892 | 3,6205 | 3,7892 |
| 05.05.2019 | 4,0519 | 4,5471 | 4,0519 | 4,5471 |
| 06.05.2019 | 4,5471 | 4,5471 | 3,9394 | 4,1644 |
| 07.05.2019 | 4,5397 | 4,6878 | 4,277 | 4,277 |
| 08.05.2019 | 4,3145 | 4,3145 | 4,0894 | 4,0894 |
| 09.05.2019 | 4,127 | 4,127 | 4,127 | 4,127 |
| 12.05.2019 | 4,127 | 4,2206 | 4,0312 | 4,0312 |
| 13.05.2019 | 4,0143 | 4,3708 | 4,0143 | 4,3708 |
| 14.05.2019 | 4,5208 | 4,5208 | 4,3145 | 4,3145 |
| 15.05.2019 | 3,7517 | 4,1945 | 3,7517 | 4,1889 |
| 16.05.2019 | 4,2057 | 4,2057 | 4,0519 | 4,0519 |
| 19.05.2019 | 4,0519 | 4,0519 | 4,0294 | 4,0294 |
| 20.05.2019 | 4,0351 | 4,0351 | 3,7517 | 3,8567 |
| 21.05.2019 | 3,8493 | 3,8493 | 3,7498 | 3,7498 |
| 22.05.2019 | 3,883 | 3,883 | 3,7498 | 3,883 |
| 23.05.2019 | 3,8775 | 3,8794 | 3,8437 | 3,8455 |
| 26.05.2019 | 3,8455 | 3,8455 | 3,7517 | 3,7517 |
| 27.05.2019 | 3,8455 | 3,8455 | 3,6036 | 3,7517 |
| 28.05.2019 | 3,7724 | 3,8455 | 3,7648 | 3,8455 |
| 29.05.2019 | 3,8642 | 4,127 | 3,8642 | 4,1252 |
| 30.05.2019 | 4,1252 | 4,1252 | 3,8474 | 3,9581 |
| 02.06.2019 | 4,0351 | 4,0351 | 4,0351 | 4,0351 |
| 06.06.2019 | 4,0294 | 4,0406 | 4,0294 | 4,0406 |
| 09.06.2019 | 4,1644 | 4,4833 | 4,1644 | 4,4833 |
| 10.06.2019 | 4,5208 | 4,5208 | 4,4645 | 4,4645 |
| 11.06.2019 | 4,6896 | 4,6896 | 4,6541 | 4,6579 |
| 12.06.2019 | 4,6503 | 4,6503 | 4,5022 | 4,5022 |
| 13.06.2019 | 4,4645 | 4,4645 | 4,3727 | 4,4084 |
| 16.06.2019 | 4,3951 | 4,4084 | 4,3202 | 4,4084 |
| 17.06.2019 | 4,6146 | 4,6146 | 4,5022 | 4,5022 |
| 18.06.2019 | 4,5022 | 4,5022 | 4,4833 | 4,4833 |
| 19.06.2019 | 4,4458 | 4,4852 | 4,4458 | 4,4852 |
| 20.06.2019 | 4,5022 | 4,5022 | 4,4084 | 4,5003 |
| 23.06.2019 | 4,6822 | 4,6822 | 4,6333 | 4,6333 |
| 24.06.2019 | 4,6709 | 4,6709 | 4,6333 | 4,6521 |
| 25.06.2019 | 4,3521 | 4,7835 | 4,3521 | 4,7835 |
| 26.06.2019 | 4,7835 | 5,3857 | 4,7835 | 5,3857 |
| 27.06.2019 | 5,2524 | 5,5339 | 5,2524 | 5,5339 |
| 30.06.2019 | 5,592 | 5,684 | 5,592 | 5,684 |
| 01.07.2019 | 5,6539 | 5,6539 | 5,6257 | 5,6277 |
| 02.07.2019 | 5,6088 | 5,6088 | 5,4345 | 5,4345 |
| 03.07.2019 | 5,2524 | 5,2524 | 5,063 | 5,0649 |
| 04.07.2019 | 5,1417 | 5,6277 | 5,1417 | 5,4382 |
| 07.07.2019 | 5,44 | 5,6277 | 5,44 | 5,6088 |
| 08.07.2019 | 5,6238 | 5,6238 | 4,6221 | 5,5526 |
| 09.07.2019 | 5,5526 | 5,5526 | 5,5301 | 5,5526 |
| 10.07.2019 | 5,5151 | 5,5714 | 5,5151 | 5,5526 |
| 11.07.2019 | 5,5489 | 5,5526 | 5,5489 | 5,5489 |
| 15.07.2019 | 5,5489 | 5,5714 | 5,5489 | 5,5714 |
| 16.07.2019 | 5,5714 | 5,8564 | 5,5714 | 5,8564 |
| 17.07.2019 | 5,999 | 6,378 | 5,999 | 6,378 |
| 18.07.2019 | 6,5468 | 6,5468 | 6,0966 | 6,0966 |
| 21.07.2019 | 5,8152 | 5,8152 | 5,5339 | 5,8152 |
| 22.07.2019 | 6,0029 | 6,9782 | 6,0029 | 6,9782 |
| 23.07.2019 | 6,9782 | 7,0345 | 6,9408 | 7,0345 |
| 24.07.2019 | 7,2222 | 7,2222 | 6,9952 | 7,0345 |
| 25.07.2019 | 6,9539 | 6,9539 | 6,1191 | 6,1191 |
| 28.07.2019 | 6,5656 | 6,8282 | 6,5656 | 6,8282 |
| 29.07.2019 | 6,9782 | 7,0158 | 6,9782 | 7,0158 |
| 30.07.2019 | 6,9408 | 7,4886 | 6,9408 | 7,4809 |
| 31.07.2019 | 6,6537 | 7,4642 | 6,6537 | 7,314 |
| 01.08.2019 | 6,9389 | 6,9408 | 6,8545 | 6,8545 |
| 04.08.2019 | 7,0345 | 7,0345 | 7,0252 | 7,0252 |
| 05.08.2019 | 7,0233 | 7,0233 | 6,9408 | 6,9408 |
| 06.08.2019 | 6,9408 | 7,0158 | 6,665 | 6,7532 |
| 07.08.2019 | 6,9408 | 6,9408 | 6,9033 | 6,922 |
| 08.08.2019 | 6,847 | 6,847 | 6,5656 | 6,5656 |
| 14.08.2019 | 6,1904 | 6,4698 | 6,1886 | 6,3744 |
| 15.08.2019 | 6,3744 | 6,5656 | 6,3744 | 6,378 |
| 18.08.2019 | 6,4155 | 6,4155 | 6,4155 | 6,4155 |
| 19.08.2019 | 6,5757 | 6,5776 | 6,5757 | 6,5776 |
| 20.08.2019 | 6,6718 | 6,7849 | 6,6718 | 6,7849 |
| 21.08.2019 | 6,9733 | 7,4424 | 6,9733 | 7,3482 |
| 22.08.2019 | 7,4537 | 7,4537 | 6,9619 | 6,9619 |
| 25.08.2019 | 6,7829 | 6,8772 | 6,7452 | 6,7452 |
| 26.08.2019 | 6,7264 | 6,7264 | 6,3307 | 6,3307 |
| 27.08.2019 | 6,2177 | 6,4061 | 6,2177 | 6,4061 |
| 28.08.2019 | 6,7151 | 6,7151 | 6,3119 | 6,3119 |
| 01.09.2019 | 6,3119 | 6,3119 | 6,1235 | 6,1405 |
| 02.09.2019 | 6,1423 | 6,5946 | 6,1423 | 6,5946 |
| 03.09.2019 | 6,7829 | 6,7829 | 6,6887 | 6,6983 |
| 04.09.2019 | 6,6983 | 6,7829 | 6,6983 | 6,7811 |
| 05.09.2019 | 6,7981 | 6,7981 | 6,6887 | 6,6887 |
| 08.09.2019 | 6,5078 | 6,6114 | 6,5078 | 6,6096 |
| 09.09.2019 | 6,6887 | 6,7829 | 6,6887 | 6,7829 |
| 10.09.2019 | 6,7829 | 6,7829 | 6,7491 | 6,7829 |
| 11.09.2019 | 6,214 | 6,6887 | 6,214 | 6,6887 |
| 12.09.2019 | 6,5606 | 6,5606 | 6,2366 | 6,2366 |
| 15.09.2019 | 6,4231 | 6,4231 | 6,3251 | 6,3251 |
| 16.09.2019 | 6,3816 | 6,3816 | 6,2459 | 6,3797 |
| 17.09.2019 | 6,4061 | 6,4061 | 6,2554 | 6,2554 |
| 18.09.2019 | 6,2177 | 6,2177 | 6,0105 | 6,0105 |
| 19.09.2019 | 6,0105 | 6,1612 | 6,0105 | 6,1612 |
| 22.09.2019 | 6,1669 | 6,2177 | 6,1235 | 6,1423 |
| 23.09.2019 | 6,1235 | 6,1235 | 5,6525 | 5,6525 |
| 24.09.2019 | 5,6525 | 5,6525 | 5,5865 | 5,6525 |
| 25.09.2019 | 5,6525 | 5,8578 | 5,6525 | 5,8201 |
| 26.09.2019 | 5,8031 | 5,8031 | 5,6525 | 5,8031 |
| 29.09.2019 | 5,935 | 6,3157 | 5,935 | 6,3157 |
| 30.09.2019 | 6,6887 | 6,6887 | 6,6887 | 6,6887 |
| 01.10.2019 | 6,5908 | 6,5908 | 6,4439 | 6,4439 |
| 02.10.2019 | 6,4061 | 6,4061 | 6,3307 | 6,4061 |
| 03.10.2019 | 6,4061 | 6,5946 | 6,4061 | 6,5946 |
| 06.10.2019 | 6,7829 | 6,9714 | 6,7829 | 6,9714 |
| 07.10.2019 | 6,9902 | 6,9902 | 6,7829 | 6,8772 |
| 08.10.2019 | 6,8772 | 6,8772 | 6,6887 | 6,6887 |
| 09.10.2019 | 6,6887 | 6,6887 | 6,5004 | 6,5004 |
| 10.10.2019 | 6,5004 | 6,6359 | 6,4439 | 6,6359 |
| 13.10.2019 | 6,7623 | 6,7623 | 6,4061 | 6,4061 |
| 14.10.2019 | 6,6153 | 6,6153 | 6,425 | 6,425 |
| 15.10.2019 | 6,425 | 6,425 | 6,3307 | 6,3307 |
| 16.10.2019 | 6,3307 | 6,3307 | 6,2742 | 6,2742 |
| 17.10.2019 | 6,4439 | 6,4927 | 6,3137 | 6,4927 |
| 20.10.2019 | 5,6826 | 6,5004 | 5,6826 | 6,4061 |
| 21.10.2019 | 6,4212 | 6,5379 | 6,4212 | 6,5379 |
| 22.10.2019 | 6,5946 | 6,6699 | 6,5946 | 6,6699 |
| 23.10.2019 | 6,6699 | 6,6887 | 6,6699 | 6,6699 |
| 24.10.2019 | 6,6699 | 6,6887 | 6,6699 | 6,6887 |
| 27.10.2019 | 6,6887 | 6,6887 | 6,5946 | 6,5946 |
| 29.10.2019 | 6,7452 | 6,7452 | 6,6134 | 6,6134 |
| 30.10.2019 | 6,41 | 6,6114 | 6,41 | 6,6114 |
| 31.10.2019 | 6,5757 | 6,6322 | 6,5757 | 6,6322 |
| 03.11.2019 | 6,7077 | 6,7077 | 6,4439 | 6,4439 |
| 04.11.2019 | 6,6114 | 6,6773 | 6,604 | 6,604 |
| 05.11.2019 | 6,6511 | 6,6511 | 6,5946 | 6,5946 |
| 06.11.2019 | 6,5946 | 6,5946 | 6,5946 | 6,5946 |
| 07.11.2019 | 6,5946 | 6,5946 | 6,491 | 6,491 |
| 10.11.2019 | 6,5946 | 6,6322 | 6,5946 | 6,5946 |
| 11.11.2019 | 6,7829 | 7,1974 | 6,7829 | 7,0656 |
| 12.11.2019 | 7,1597 | 7,1597 | 7,0638 | 7,0638 |
| 13.11.2019 | 7,0279 | 7,0279 | 6,9337 | 6,9337 |
| 14.11.2019 | 6,9319 | 7,2239 | 6,9319 | 7,2239 |
| 17.11.2019 | 7,2163 | 7,2163 | 7,0656 | 7,0656 |
| 18.11.2019 | 7,0656 | 7,0656 | 6,9714 | 6,9714 |
| 19.11.2019 | 7,1597 | 7,2728 | 7,1597 | 7,2728 |
| 20.11.2019 | 7,2728 | 7,2728 | 7,1692 | 7,1692 |
| 21.11.2019 | 7,2389 | 7,5065 | 7,2389 | 7,4989 |
| 24.11.2019 | 7,8758 | 7,9136 | 7,8758 | 7,9136 |
| 25.11.2019 | 8,0076 | 8,3655 | 8,0076 | 8,3655 |
| 26.11.2019 | 8,2922 | 8,2922 | 7,9247 | 7,9247 |
| 27.11.2019 | 7,8155 | 7,8155 | 7,7212 | 7,7212 |
| 28.11.2019 | 7,7062 | 7,7062 | 7,5366 | 7,5366 |
| 01.12.2019 | 7,5366 | 7,5366 | 7,5366 | 7,5366 |
| 02.12.2019 | 7,5366 | 7,725 | 7,5366 | 7,6855 |
| 03.12.2019 | 7,725 | 7,9153 | 7,725 | 7,9153 |
| 04.12.2019 | 8,0096 | 8,1151 | 7,9136 | 7,9136 |
| 05.12.2019 | 7,9342 | 7,9342 | 7,8758 | 7,8777 |
| 08.12.2019 | 7,8777 | 7,8777 | 7,7797 | 7,8192 |
| 09.12.2019 | 7,9136 | 7,9136 | 7,9136 | 7,9136 |
| 10.12.2019 | 8,196 | 8,6615 | 8,196 | 8,6615 |
| 11.12.2019 | 8,5728 | 8,6671 | 8,554 | 8,554 |
| 12.12.2019 | 8,4354 | 8,5522 | 8,4147 | 8,4147 |
| 15.12.2019 | 8,2847 | 8,2847 | 8,0246 | 8,0246 |
| 16.12.2019 | 7,9191 | 7,9191 | 7,9136 | 7,9136 |
| 17.12.2019 | 7,725 | 7,9136 | 7,725 | 7,9136 |
| 18.12.2019 | 8,0076 | 8,1019 | 8,0001 | 8,1019 |
| 19.12.2019 | 8,2903 | 8,5728 | 8,2903 | 8,5634 |
| 22.12.2019 | 8,7745 | 8,7745 | 8,3845 | 8,3845 |
| 23.12.2019 | 8,0565 | 8,3845 | 8,0565 | 8,3845 |
| 24.12.2019 | 8,3845 | 8,3845 | 8,3468 | 8,3468 |
| 25.12.2019 | 8,3845 | 8,4032 | 8,3655 | 8,3655 |
| 26.12.2019 | 8,2903 | 8,2903 | 8,1037 | 8,1583 |
| 29.12.2019 | 8,456 | 8,456 | 8,3092 | 8,3092 |
| 30.12.2019 | 8,2658 | 8,2658 | 8,1019 | 8,1019 |