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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 26,6089
KAPANIŞ 26,634
En Düşük
DÜŞÜK 6,491
En Yüksek
YÜKSEK 67,2776
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 8,0643 | 8,3787 | 8,0643 | 8,3787 |
| 02.01.2020 | 7,9436 | 8,0624 | 7,9191 | 8,0076 |
| 05.01.2020 | 7,725 | 7,9136 | 7,725 | 7,9136 |
| 06.01.2020 | 8,3655 | 8,3655 | 8,0811 | 8,0811 |
| 07.01.2020 | 7,5366 | 7,8777 | 7,5366 | 7,8777 |
| 08.01.2020 | 7,9228 | 8,3016 | 7,9228 | 8,2903 |
| 09.01.2020 | 8,2903 | 8,3845 | 8,0039 | 8,2432 |
| 12.01.2020 | 8,196 | 8,2828 | 8,1489 | 8,2828 |
| 13.01.2020 | 8,2978 | 8,3092 | 8,2922 | 8,2922 |
| 14.01.2020 | 8,4391 | 8,4787 | 8,4221 | 8,4787 |
| 15.01.2020 | 8,4976 | 8,5823 | 8,4976 | 8,5728 |
| 16.01.2020 | 8,6671 | 8,7801 | 8,6671 | 8,7783 |
| 19.01.2020 | 8,8724 | 9,0439 | 8,8705 | 9,0439 |
| 20.01.2020 | 9,0817 | 9,0817 | 9,0817 | 9,0817 |
| 21.01.2020 | 9,1343 | 9,1343 | 9,0232 | 9,0252 |
| 22.01.2020 | 9,0817 | 9,0817 | 8,9496 | 8,9496 |
| 23.01.2020 | 9,4076 | 9,4093 | 9,383 | 9,4019 |
| 26.01.2020 | 9,1306 | 9,986 | 9,1306 | 9,986 |
| 27.01.2020 | 9,8352 | 9,8352 | 9,8127 | 9,8164 |
| 28.01.2020 | 9,8654 | 9,8654 | 9,5262 | 9,5262 |
| 29.01.2020 | 9,3265 | 9,3265 | 8,9592 | 9,0723 |
| 30.01.2020 | 9,0439 | 9,0439 | 8,4787 | 8,8047 |
| 02.02.2020 | 8,8405 | 9,4416 | 8,8405 | 9,4416 |
| 03.02.2020 | 9,4245 | 9,7976 | 9,4245 | 9,7976 |
| 04.02.2020 | 10,1744 | 10,5325 | 10,1744 | 10,5325 |
| 05.02.2020 | 10,6455 | 10,6455 | 10,361 | 10,361 |
| 06.02.2020 | 9,988 | 10,7585 | 9,988 | 10,7114 |
| 09.02.2020 | 10,7114 | 10,7396 | 10,6455 | 10,7396 |
| 10.02.2020 | 10,4005 | 10,7585 | 10,4005 | 10,7585 |
| 11.02.2020 | 10,7624 | 11,1919 | 10,7624 | 11,1919 |
| 12.02.2020 | 11,1919 | 11,3049 | 11,1919 | 11,3049 |
| 13.02.2020 | 11,2861 | 11,3049 | 11,2861 | 11,3049 |
| 16.02.2020 | 11,3049 | 11,3049 | 10,57 | 11,3029 |
| 17.02.2020 | 11,3029 | 11,3029 | 10,3628 | 10,5325 |
| 18.02.2020 | 10,3628 | 10,3628 | 10,1744 | 10,2121 |
| 19.02.2020 | 10,231 | 10,231 | 10,2216 | 10,2216 |
| 20.02.2020 | 9,986 | 10,1744 | 9,986 | 10,1744 |
| 23.02.2020 | 9,986 | 10,9694 | 9,986 | 10,9694 |
| 24.02.2020 | 11,3275 | 12,0642 | 11,3275 | 11,6817 |
| 25.02.2020 | 11,8702 | 11,8702 | 11,3049 | 11,4934 |
| 26.02.2020 | 11,4669 | 11,4669 | 11,0203 | 11,0203 |
| 27.02.2020 | 9,9202 | 10,6756 | 9,9202 | 10,6756 |
| 01.03.2020 | 11,3049 | 11,3049 | 10,8338 | 10,8338 |
| 02.03.2020 | 11,7759 | 11,7759 | 10,8338 | 11,2654 |
| 03.03.2020 | 11,5875 | 11,5875 | 11,1919 | 11,1919 |
| 04.03.2020 | 11,1167 | 11,1167 | 10,7396 | 10,928 |
| 05.03.2020 | 10,6455 | 10,9242 | 10,6455 | 10,9242 |
| 08.03.2020 | 10,457 | 10,7396 | 10,457 | 10,5512 |
| 09.03.2020 | 10,4609 | 11,1352 | 10,4609 | 10,6888 |
| 10.03.2020 | 10,5494 | 10,5494 | 9,7599 | 10,0971 |
| 11.03.2020 | 9,2324 | 9,2324 | 9,0892 | 9,0892 |
| 12.03.2020 | 8,4769 | 8,9008 | 8,4769 | 8,9008 |
| 15.03.2020 | 8,0114 | 8,0114 | 8,0114 | 8,0114 |
| 16.03.2020 | 7,254 | 7,254 | 7,2106 | 7,2106 |
| 17.03.2020 | 6,491 | 6,491 | 6,491 | 6,491 |
| 18.03.2020 | 6,491 | 7,0656 | 6,491 | 7,0656 |
| 19.03.2020 | 7,4424 | 7,7722 | 7,4424 | 7,7722 |
| 22.03.2020 | 7,0072 | 7,0072 | 6,9959 | 6,9959 |
| 23.03.2020 | 7,612 | 7,6949 | 7,612 | 7,6949 |
| 24.03.2020 | 7,7005 | 8,4617 | 7,7005 | 8,2809 |
| 25.03.2020 | 8,6671 | 8,6671 | 8,4599 | 8,4787 |
| 26.03.2020 | 8,4693 | 8,4693 | 8,0076 | 8,0076 |
| 29.03.2020 | 7,7515 | 8,1019 | 7,7515 | 8,1019 |
| 30.03.2020 | 8,4787 | 8,4787 | 8,2903 | 8,2903 |
| 31.03.2020 | 8,2903 | 8,2903 | 8,1019 | 8,1019 |
| 01.04.2020 | 7,9322 | 7,9322 | 7,8947 | 7,8947 |
| 02.04.2020 | 7,8947 | 7,8947 | 7,742 | 7,8212 |
| 05.04.2020 | 7,9116 | 8,4599 | 7,9116 | 8,3733 |
| 06.04.2020 | 8,3092 | 8,3092 | 8,3053 | 8,3053 |
| 07.04.2020 | 8,3845 | 8,3845 | 8,3845 | 8,3845 |
| 08.04.2020 | 8,3845 | 8,3845 | 8,3655 | 8,3845 |
| 09.04.2020 | 8,3845 | 8,3845 | 8,2903 | 8,2903 |
| 12.04.2020 | 8,2942 | 8,375 | 8,2942 | 8,375 |
| 13.04.2020 | 8,4787 | 8,9705 | 8,4787 | 8,9705 |
| 14.04.2020 | 9,383 | 9,383 | 8,9705 | 8,9705 |
| 15.04.2020 | 8,948 | 8,948 | 8,6106 | 8,6106 |
| 16.04.2020 | 8,6671 | 9,2324 | 8,6671 | 9,2324 |
| 19.04.2020 | 9,4377 | 9,8729 | 9,4377 | 9,7958 |
| 20.04.2020 | 9,7034 | 9,7034 | 9,4207 | 9,4207 |
| 21.04.2020 | 9,954 | 9,954 | 9,4207 | 9,8918 |
| 23.04.2020 | 9,8918 | 9,8918 | 9,775 | 9,7788 |
| 26.04.2020 | 9,9295 | 9,9295 | 9,4207 | 9,4207 |
| 27.04.2020 | 9,8768 | 10,082 | 9,8729 | 10,082 |
| 28.04.2020 | 10,2252 | 10,2252 | 9,8937 | 10,1688 |
| 29.04.2020 | 10,2687 | 10,344 | 10,2497 | 10,344 |
| 03.05.2020 | 10,3043 | 10,3063 | 10,3043 | 10,3063 |
| 04.05.2020 | 10,3648 | 10,8057 | 10,3648 | 10,8057 |
| 05.05.2020 | 10,8338 | 10,8338 | 10,8338 | 10,8338 |
| 06.05.2020 | 10,8338 | 10,8338 | 10,8188 | 10,8188 |
| 07.05.2020 | 11,0938 | 11,0938 | 10,7396 | 10,7396 |
| 10.05.2020 | 10,7396 | 10,7396 | 10,3628 | 10,3628 |
| 11.05.2020 | 10,3665 | 10,6417 | 10,3665 | 10,6417 |
| 12.05.2020 | 10,8338 | 11,5328 | 10,8338 | 11,5328 |
| 13.05.2020 | 12,6238 | 12,686 | 12,6238 | 12,686 |
| 14.05.2020 | 12,6879 | 13,954 | 12,6879 | 13,954 |
| 17.05.2020 | 15,0732 | 15,0732 | 12,6653 | 13,0684 |
| 19.05.2020 | 13,2834 | 14,1293 | 13,2834 | 14,1293 |
| 20.05.2020 | 14,3158 | 14,3196 | 14,3158 | 14,3158 |
| 21.05.2020 | 15,0732 | 15,2617 | 15,0732 | 15,2617 |
| 26.05.2020 | 15,8268 | 15,8288 | 15,386 | 15,386 |
| 27.05.2020 | 15,5442 | 15,5442 | 13,8485 | 14,0181 |
| 28.05.2020 | 13,9239 | 13,9239 | 13,6979 | 13,8485 |
| 31.05.2020 | 13,8674 | 13,8674 | 13,8505 | 13,8674 |
| 01.06.2020 | 13,9426 | 14,1312 | 13,9426 | 14,1312 |
| 02.06.2020 | 14,1312 | 14,1312 | 14,1312 | 14,1312 |
| 03.06.2020 | 14,2253 | 14,2253 | 13,9426 | 13,9426 |
| 04.06.2020 | 14,0049 | 14,0049 | 13,8297 | 13,8297 |
| 07.06.2020 | 14,1312 | 15,2127 | 14,1312 | 15,2089 |
| 08.06.2020 | 16,6371 | 16,7294 | 16,6371 | 16,7294 |
| 09.06.2020 | 18,0691 | 18,4006 | 18,0691 | 18,4006 |
| 10.06.2020 | 19,8778 | 20,2395 | 19,8778 | 20,2395 |
| 11.06.2020 | 21,8562 | 22,2633 | 21,8562 | 21,858 |
| 14.06.2020 | 19,6723 | 19,6723 | 19,6723 | 19,6723 |
| 15.06.2020 | 17,7055 | 17,7055 | 17,7055 | 17,7055 |
| 16.06.2020 | 18,1746 | 19,4069 | 18,1746 | 19,4069 |
| 17.06.2020 | 20,6616 | 21,3474 | 20,6503 | 21,3474 |
| 18.06.2020 | 22,6098 | 22,6098 | 21,7489 | 21,7489 |
| 21.06.2020 | 22,4214 | 22,4214 | 20,7219 | 20,7257 |
| 22.06.2020 | 20,7069 | 20,7069 | 18,6532 | 18,6532 |
| 23.06.2020 | 19,0751 | 19,3126 | 19,0751 | 19,3126 |
| 24.06.2020 | 19,972 | 21,2343 | 19,972 | 21,2343 |
| 25.06.2020 | 21,2343 | 22,9848 | 21,2343 | 22,6098 |
| 28.06.2020 | 23,5519 | 24,8708 | 23,5519 | 24,8708 |
| 29.06.2020 | 25,6414 | 25,6414 | 23,5896 | 23,5896 |
| 30.06.2020 | 23,5519 | 23,5519 | 22,591 | 22,591 |
| 01.07.2020 | 22,4026 | 24,494 | 22,4026 | 24,494 |
| 02.07.2020 | 23,5707 | 26,9435 | 23,5707 | 26,2839 |
| 05.07.2020 | 25,2476 | 26,9435 | 25,2476 | 26,9435 |
| 06.07.2020 | 27,1318 | 27,1318 | 25,436 | 25,5962 |
| 07.07.2020 | 25,6245 | 25,6245 | 24,494 | 25,436 |
| 08.07.2020 | 25,681 | 25,681 | 25,0593 | 25,0593 |
| 09.07.2020 | 24,494 | 24,494 | 22,5534 | 23,1751 |
| 12.07.2020 | 24,3056 | 24,3056 | 23,1543 | 23,1543 |
| 13.07.2020 | 23,3634 | 23,3634 | 22,6098 | 22,6098 |
| 15.07.2020 | 22,608 | 24,8708 | 22,608 | 24,8708 |
| 16.07.2020 | 26,0012 | 26,7417 | 26,0012 | 26,5666 |
| 19.07.2020 | 26,3781 | 26,3781 | 25,436 | 25,436 |
| 20.07.2020 | 25,4266 | 25,4266 | 25,2476 | 25,2476 |
| 21.07.2020 | 26,1897 | 26,1897 | 24,494 | 24,494 |
| 22.07.2020 | 24,494 | 24,494 | 23,1751 | 23,1751 |
| 23.07.2020 | 22,836 | 25,4229 | 22,836 | 25,4229 |
| 26.07.2020 | 26,9435 | 27,9646 | 26,9435 | 27,9646 |
| 27.07.2020 | 27,8535 | 27,8535 | 25,1684 | 25,1684 |
| 28.07.2020 | 26,3781 | 26,7549 | 26,3781 | 26,7549 |
| 29.07.2020 | 27,8854 | 27,8854 | 27,3202 | 27,3202 |
| 03.08.2020 | 27,226 | 27,226 | 24,5881 | 24,5881 |
| 04.08.2020 | 26,2105 | 26,2105 | 24,6918 | 24,6918 |
| 05.08.2020 | 24,6918 | 24,6918 | 22,2235 | 22,2329 |
| 06.08.2020 | 22,2329 | 24,4563 | 22,2329 | 24,4563 |
| 09.08.2020 | 26,902 | 26,902 | 26,3405 | 26,3405 |
| 10.08.2020 | 26,7549 | 26,7549 | 26,2085 | 26,2085 |
| 11.08.2020 | 26,2067 | 26,2067 | 24,9649 | 24,9649 |
| 12.08.2020 | 24,2113 | 24,2113 | 24,023 | 24,023 |
| 13.08.2020 | 23,5519 | 24,023 | 23,5255 | 23,5255 |
| 16.08.2020 | 23,3634 | 25,0593 | 22,8981 | 25,0593 |
| 17.08.2020 | 25,0215 | 25,0215 | 24,494 | 24,494 |
| 18.08.2020 | 24,2679 | 24,8708 | 23,5519 | 24,8708 |
| 19.08.2020 | 24,3808 | 24,9649 | 24,3808 | 24,6824 |
| 20.08.2020 | 24,7767 | 24,7767 | 24,3037 | 24,3075 |
| 23.08.2020 | 23,7592 | 24,4864 | 23,7592 | 24,0606 |
| 24.08.2020 | 24,0606 | 24,0606 | 23,5519 | 23,5519 |
| 25.08.2020 | 23,5575 | 24,4903 | 23,5575 | 23,6555 |
| 26.08.2020 | 23,9288 | 23,9288 | 23,6555 | 23,6555 |
| 27.08.2020 | 23,6555 | 24,0266 | 23,6555 | 23,8326 |
| 30.08.2020 | 23,8307 | 23,8307 | 23,5123 | 23,5123 |
| 31.08.2020 | 23,4408 | 23,4408 | 23,3465 | 23,3465 |
| 01.09.2020 | 23,3446 | 23,9269 | 23,3446 | 23,9193 |
| 02.09.2020 | 23,8985 | 23,8985 | 23,665 | 23,665 |
| 03.09.2020 | 23,7479 | 23,7479 | 23,5519 | 23,5519 |
| 06.09.2020 | 23,8459 | 23,8459 | 23,7102 | 23,7102 |
| 07.09.2020 | 23,7102 | 23,7102 | 23,5519 | 23,5519 |
| 08.09.2020 | 23,5085 | 23,5085 | 23,4578 | 23,4578 |
| 09.09.2020 | 23,5689 | 25,8035 | 23,5689 | 25,8035 |
| 10.09.2020 | 28,3829 | 28,3829 | 28,1681 | 28,1681 |
| 13.09.2020 | 30,9849 | 30,9849 | 30,9849 | 30,9849 |
| 14.09.2020 | 33,2629 | 33,2629 | 30,1277 | 32,3697 |
| 15.09.2020 | 32,3697 | 32,3697 | 30,1465 | 30,1465 |
| 16.09.2020 | 29,2043 | 30,3349 | 29,2043 | 30,3349 |
| 17.09.2020 | 31,8403 | 33,3683 | 31,8403 | 33,3683 |
| 20.09.2020 | 36,7052 | 36,7052 | 36,7052 | 36,7052 |
| 21.09.2020 | 40,3754 | 40,3754 | 40,3754 | 40,3754 |
| 22.09.2020 | 44,4113 | 44,4113 | 44,4113 | 44,4113 |
| 23.09.2020 | 48,8372 | 48,8523 | 42,8644 | 48,8523 |
| 24.09.2020 | 50,4011 | 53,7359 | 50,4011 | 53,7359 |
| 27.09.2020 | 55,5825 | 59,1096 | 55,5825 | 59,1096 |
| 28.09.2020 | 55,6015 | 59,1096 | 55,6015 | 55,6015 |
| 29.09.2020 | 55,6015 | 61,1615 | 53,7285 | 61,1615 |
| 30.09.2020 | 67,2776 | 67,2776 | 58,7253 | 58,7253 |
| 01.10.2020 | 57,1501 | 57,1501 | 57,1464 | 57,1464 |
| 04.10.2020 | 54,6403 | 54,6403 | 54,3069 | 54,3069 |
| 05.10.2020 | 50,1204 | 50,1204 | 48,8768 | 48,8768 |
| 06.10.2020 | 43,9893 | 53,7643 | 43,9893 | 53,7643 |
| 07.10.2020 | 51,8238 | 53,7643 | 51,8238 | 52,1269 |
| 08.10.2020 | 52,1308 | 52,1308 | 51,8688 | 51,8688 |
| 11.10.2020 | 51,9235 | 51,9235 | 50,8721 | 50,8721 |
| 12.10.2020 | 49,0822 | 49,0822 | 45,8415 | 45,8415 |
| 13.10.2020 | 45,7999 | 50,4256 | 45,7999 | 50,4256 |
| 14.10.2020 | 55,4676 | 55,4676 | 50,4256 | 50,4256 |
| 15.10.2020 | 50,2691 | 55,136 | 50,2691 | 55,1228 |
| 18.10.2020 | 60,6321 | 60,6339 | 60,6321 | 60,6339 |
| 19.10.2020 | 60,6339 | 60,6339 | 54,6328 | 56,5245 |
| 20.10.2020 | 58,0036 | 58,0036 | 56,5209 | 56,5245 |
| 21.10.2020 | 56,5245 | 56,5245 | 54,0187 | 55,1529 |
| 22.10.2020 | 56,3061 | 56,3061 | 56,1892 | 56,1892 |
| 25.10.2020 | 50,8721 | 50,9004 | 50,5707 | 50,5707 |
| 26.10.2020 | 46,1617 | 52,7563 | 46,1617 | 52,598 |
| 27.10.2020 | 49,9281 | 49,9281 | 48,9861 | 48,9861 |
| 29.10.2020 | 53,6946 | 53,6946 | 50,8721 | 50,8721 |
| 01.11.2020 | 47,4806 | 55,6184 | 47,4806 | 55,6184 |
| 02.11.2020 | 54,6403 | 54,6403 | 50,4011 | 51,8895 |
| 03.11.2020 | 53,6889 | 54,5839 | 53,6889 | 54,5839 |
| 04.11.2020 | 54,5085 | 54,5085 | 52,7563 | 52,7563 |
| 05.11.2020 | 52,7563 | 52,7563 | 51,8349 | 52,0026 |
| 08.11.2020 | 51,9103 | 51,9103 | 49,9301 | 49,9301 |
| 09.11.2020 | 51,7954 | 52,0026 | 51,7954 | 51,9838 |
| 10.11.2020 | 53,1332 | 53,1332 | 52,7394 | 52,7394 |
| 11.11.2020 | 50,8532 | 52,5678 | 49,2253 | 52,5678 |
| 12.11.2020 | 52,8675 | 52,8675 | 51,8104 | 51,8104 |
| 15.11.2020 | 51,72 | 51,72 | 50,8703 | 50,8703 |
| 16.11.2020 | 50,8703 | 50,8703 | 48,988 | 48,988 |
| 17.11.2020 | 44,2775 | 53,8867 | 44,2775 | 53,51 |
| 18.11.2020 | 53,6983 | 53,6983 | 53,1369 | 53,6983 |
| 19.11.2020 | 56,5245 | 59,0682 | 56,5245 | 59,0643 |
| 22.11.2020 | 59,0643 | 61,235 | 59,0643 | 61,235 |
| 23.11.2020 | 61,235 | 61,235 | 59,3508 | 59,3508 |
| 24.11.2020 | 57,4648 | 57,4648 | 55,5392 | 55,5392 |
| 25.11.2020 | 56,0084 | 61,0466 | 56,0084 | 61,0466 |
| 26.11.2020 | 60,2928 | 60,2928 | 54,9419 | 58,4068 |
| 29.11.2020 | 57,6175 | 57,6175 | 53,6983 | 54,8269 |
| 30.11.2020 | 55,5825 | 55,5825 | 55,5825 | 55,5825 |
| 01.12.2020 | 55,5825 | 56,5245 | 55,5825 | 56,5245 |
| 02.12.2020 | 56,5245 | 56,5245 | 56,0498 | 56,0498 |
| 03.12.2020 | 57,4121 | 57,4666 | 57,4121 | 57,4234 |
| 06.12.2020 | 58,0451 | 58,2015 | 58,0451 | 58,2015 |
| 07.12.2020 | 59,5392 | 59,5392 | 58,032 | 58,032 |
| 08.12.2020 | 58,4653 | 58,4653 | 55,7842 | 55,7842 |
| 09.12.2020 | 55,7842 | 55,7842 | 54,6517 | 54,6517 |
| 10.12.2020 | 55,6015 | 56,5245 | 55,6015 | 56,5039 |
| 13.12.2020 | 55,6184 | 55,6184 | 55,1191 | 55,121 |
| 14.12.2020 | 55,121 | 55,136 | 54,5463 | 54,5463 |
| 15.12.2020 | 54,5028 | 54,5028 | 52,6602 | 52,6602 |
| 16.12.2020 | 49,9301 | 53,6983 | 49,9301 | 53,6983 |
| 17.12.2020 | 53,6983 | 53,6983 | 52,1157 | 52,1157 |
| 20.12.2020 | 51,7954 | 51,7954 | 46,9059 | 51,4372 |
| 21.12.2020 | 55,2056 | 55,2056 | 52,7354 | 52,7354 |
| 22.12.2020 | 52,7563 | 52,7563 | 49,9301 | 51,8517 |
| 23.12.2020 | 52,7563 | 52,7563 | 51,7294 | 51,7294 |
| 24.12.2020 | 51,8143 | 52,1703 | 51,8143 | 52,1703 |
| 27.12.2020 | 52,6903 | 52,6903 | 49,9301 | 52,0969 |
| 28.12.2020 | 51,8143 | 51,8143 | 50,9645 | 50,9852 |
| 29.12.2020 | 51,8123 | 51,8123 | 51,7088 | 51,7088 |
| 30.12.2020 | 51,6259 | 51,6259 | 50,8721 | 51,6259 |