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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 94,2724
KAPANIŞ 94,221
En Düşük
DÜŞÜK 37,605
En Yüksek
YÜKSEK 177,4115
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 51,5486 | 55,2999 | 51,5486 | 55,2999 |
| 04.01.2021 | 55,2811 | 55,2999 | 55,2622 | 55,2999 |
| 05.01.2021 | 57,3724 | 59,7295 | 57,3724 | 59,7295 |
| 06.01.2021 | 61,2311 | 65,7024 | 61,2311 | 65,7024 |
| 07.01.2021 | 67,8295 | 72,2723 | 67,8295 | 72,2723 |
| 10.01.2021 | 77,256 | 79,498 | 77,2503 | 77,2503 |
| 11.01.2021 | 70,6538 | 70,6538 | 69,5253 | 69,5253 |
| 12.01.2021 | 69,5214 | 76,4778 | 69,5214 | 76,4778 |
| 13.01.2021 | 78,1924 | 83,9372 | 78,1924 | 83,9372 |
| 14.01.2021 | 83,9484 | 83,9484 | 75,545 | 77,2503 |
| 17.01.2021 | 75,3661 | 77,8156 | 75,3661 | 77,8156 |
| 18.01.2021 | 77,7212 | 77,7212 | 73,2879 | 73,2879 |
| 19.01.2021 | 70,6558 | 71,221 | 70,6558 | 71,221 |
| 20.01.2021 | 71,221 | 75,3642 | 71,221 | 75,3642 |
| 21.01.2021 | 78,0115 | 78,0115 | 77,2521 | 77,2521 |
| 24.01.2021 | 76,1196 | 80,0576 | 76,1196 | 78,3807 |
| 25.01.2021 | 78,1924 | 78,1924 | 75,3623 | 75,3623 |
| 26.01.2021 | 75,3474 | 75,3474 | 69,4423 | 69,4423 |
| 27.01.2021 | 76,3854 | 76,3854 | 76,3854 | 76,3854 |
| 28.01.2021 | 84,0218 | 84,0218 | 83,6564 | 83,8448 |
| 31.01.2021 | 83,8448 | 92,2293 | 83,8448 | 92,2293 |
| 01.02.2021 | 94,0192 | 98,918 | 94,0192 | 96,0899 |
| 02.02.2021 | 86,4827 | 95,8996 | 86,4827 | 94,0173 |
| 03.02.2021 | 93,5594 | 93,5594 | 90,3018 | 90,3018 |
| 04.02.2021 | 92,1859 | 92,3216 | 90,4393 | 90,4393 |
| 07.02.2021 | 94,1887 | 96,4686 | 88,5551 | 94,2076 |
| 08.02.2021 | 94,2076 | 98,3528 | 94,2076 | 98,3528 |
| 09.02.2021 | 98,3528 | 98,3528 | 96,0899 | 96,0899 |
| 10.02.2021 | 97,015 | 97,0227 | 96,0899 | 96,0899 |
| 11.02.2021 | 96,0899 | 96,0899 | 95,9166 | 96,0862 |
| 14.02.2021 | 95,7132 | 95,7132 | 90,9405 | 90,9405 |
| 15.02.2021 | 90,9405 | 90,9405 | 90,9405 | 90,9405 |
| 16.02.2021 | 96,0918 | 96,0918 | 93,6838 | 95,6962 |
| 17.02.2021 | 95,6962 | 96,0918 | 95,6962 | 95,6962 |
| 18.02.2021 | 95,6962 | 95,6962 | 92,3235 | 93,2976 |
| 21.02.2021 | 92,3235 | 93,2976 | 92,3235 | 92,3235 |
| 22.02.2021 | 93,2656 | 93,2656 | 91,9843 | 91,9843 |
| 23.02.2021 | 92,0598 | 92,1143 | 92,0598 | 92,0598 |
| 24.02.2021 | 94,2076 | 94,2076 | 92,3235 | 92,3235 |
| 25.02.2021 | 92,3121 | 95,7545 | 92,3121 | 95,7545 |
| 28.02.2021 | 96,0918 | 103,6284 | 96,0918 | 103,6284 |
| 01.03.2021 | 106,4546 | 113,9912 | 106,4546 | 113,9912 |
| 02.03.2021 | 125,3903 | 125,3903 | 125,3903 | 125,3903 |
| 03.03.2021 | 137,9293 | 137,9293 | 131,8907 | 131,8907 |
| 04.03.2021 | 130,0066 | 145,0797 | 130,0066 | 145,0797 |
| 07.03.2021 | 151,6744 | 159,5594 | 151,6744 | 151,6931 |
| 08.03.2021 | 151,6931 | 151,6931 | 151,6744 | 151,6744 |
| 09.03.2021 | 150,7321 | 150,7321 | 146,2102 | 146,5757 |
| 10.03.2021 | 150,7321 | 160,1528 | 150,7321 | 159,2109 |
| 11.03.2021 | 158,8304 | 158,8304 | 153,5566 | 153,5566 |
| 14.03.2021 | 150,7321 | 150,7321 | 143,1937 | 150,7321 |
| 15.03.2021 | 150,7303 | 150,7303 | 147,9624 | 147,9624 |
| 16.03.2021 | 133,1663 | 146,9639 | 133,1663 | 145,0779 |
| 17.03.2021 | 152,6163 | 152,6163 | 150,5589 | 150,5589 |
| 18.03.2021 | 150,7321 | 150,7321 | 150,5589 | 150,7321 |
| 21.03.2021 | 135,659 | 135,659 | 135,659 | 135,659 |
| 22.03.2021 | 122,0931 | 149,2249 | 122,0931 | 149,2249 |
| 23.03.2021 | 150,7321 | 150,7321 | 149,2267 | 149,2267 |
| 24.03.2021 | 152,7125 | 152,7125 | 150,6305 | 151,7383 |
| 25.03.2021 | 150,7321 | 150,7321 | 145,0797 | 145,0797 |
| 28.03.2021 | 145,0797 | 145,0797 | 142,2007 | 142,2007 |
| 29.03.2021 | 137,449 | 141,123 | 137,3547 | 141,123 |
| 30.03.2021 | 141,123 | 150,7321 | 141,123 | 150,7321 |
| 31.03.2021 | 160,1513 | 164,8634 | 160,1513 | 164,8634 |
| 01.04.2021 | 164,8634 | 168,6317 | 164,8634 | 166,7475 |
| 04.04.2021 | 166,7286 | 166,7286 | 166,7079 | 166,7079 |
| 05.04.2021 | 166,691 | 166,691 | 162,9773 | 162,9773 |
| 06.04.2021 | 160,1528 | 160,1528 | 153,5566 | 153,5566 |
| 07.04.2021 | 165,8054 | 165,8054 | 160,1528 | 160,1528 |
| 08.04.2021 | 150,7321 | 150,7321 | 145,0797 | 145,0797 |
| 11.04.2021 | 140,3694 | 142,4495 | 140,3694 | 142,4495 |
| 12.04.2021 | 150,7321 | 150,7321 | 145,1305 | 146,0181 |
| 13.04.2021 | 147,9022 | 147,9022 | 147,9022 | 147,9022 |
| 14.04.2021 | 147,857 | 147,857 | 137,5412 | 141,3115 |
| 15.04.2021 | 140,3675 | 140,3675 | 138,4852 | 138,4852 |
| 18.04.2021 | 143,4781 | 143,4781 | 126,2383 | 126,2383 |
| 19.04.2021 | 123,5081 | 123,5081 | 119,0144 | 119,0144 |
| 20.04.2021 | 119,0144 | 119,0144 | 113,0492 | 113,0492 |
| 21.04.2021 | 112,8777 | 116,4406 | 111,1651 | 116,4406 |
| 25.04.2021 | 126,4265 | 128,0847 | 126,4265 | 128,0847 |
| 26.04.2021 | 128,1225 | 140,878 | 128,1225 | 140,8763 |
| 27.04.2021 | 149,7863 | 149,7863 | 128,3881 | 131,8907 |
| 28.04.2021 | 131,755 | 139,2389 | 131,755 | 139,2389 |
| 29.04.2021 | 139,4292 | 139,4292 | 125,317 | 129,0643 |
| 02.05.2021 | 132,0068 | 135,7784 | 132,0068 | 135,7595 |
| 03.05.2021 | 134,8336 | 134,8336 | 132,0068 | 132,0068 |
| 04.05.2021 | 134,6469 | 145,2074 | 134,6469 | 145,2074 |
| 05.05.2021 | 148,1115 | 148,1115 | 144,2645 | 144,2645 |
| 06.05.2021 | 144,2645 | 144,2645 | 138,5675 | 138,5675 |
| 09.05.2021 | 143,3216 | 143,3216 | 143,3216 | 143,3216 |
| 10.05.2021 | 143,3216 | 143,3216 | 143,3216 | 143,3216 |
| 11.05.2021 | 139,55 | 143,3216 | 139,55 | 143,3216 |
| 16.05.2021 | 143,3461 | 146,6219 | 143,3461 | 146,6219 |
| 17.05.2021 | 161,284 | 161,284 | 161,284 | 161,284 |
| 19.05.2021 | 177,4115 | 177,4115 | 177,2662 | 177,2699 |
| 20.05.2021 | 175,386 | 175,386 | 159,5433 | 164,3295 |
| 23.05.2021 | 164,5012 | 164,5012 | 152,6998 | 152,6998 |
| 24.05.2021 | 147,0839 | 147,0932 | 139,0219 | 139,0219 |
| 25.05.2021 | 132,7573 | 136,1497 | 132,7573 | 136,1497 |
| 26.05.2021 | 138,607 | 147,6552 | 138,607 | 147,6552 |
| 27.05.2021 | 155,9925 | 155,9925 | 146,7142 | 146,7142 |
| 30.05.2021 | 137,6642 | 139,55 | 137,6642 | 138,6278 |
| 31.05.2021 | 138,6222 | 138,6222 | 138,3619 | 138,3619 |
| 01.06.2021 | 137,5416 | 139,0051 | 137,5416 | 139,0051 |
| 02.06.2021 | 139,1616 | 139,3671 | 137,6642 | 137,6642 |
| 03.06.2021 | 135,7784 | 137,8641 | 135,7784 | 135,7784 |
| 06.06.2021 | 133,8888 | 133,8888 | 132,1198 | 132,1198 |
| 07.06.2021 | 131,5976 | 131,5976 | 122,9662 | 124,6596 |
| 08.06.2021 | 120,8899 | 122,7682 | 120,8899 | 122,7682 |
| 09.06.2021 | 122,7682 | 125,5027 | 122,7682 | 125,5027 |
| 10.06.2021 | 125,0366 | 125,0366 | 121,6348 | 121,6348 |
| 13.06.2021 | 118,6873 | 118,6873 | 118,6873 | 118,6873 |
| 14.06.2021 | 113,1487 | 113,1693 | 113,1487 | 113,1693 |
| 15.06.2021 | 113,3372 | 114,0953 | 113,3372 | 114,0953 |
| 16.06.2021 | 114,8516 | 125,5045 | 114,8516 | 125,5045 |
| 17.06.2021 | 120,692 | 120,692 | 113,1487 | 113,1487 |
| 20.06.2021 | 116,9184 | 122,5777 | 116,9184 | 118,9946 |
| 21.06.2021 | 119,0889 | 119,0889 | 113,1487 | 113,1487 |
| 22.06.2021 | 113,1506 | 115,0345 | 113,1506 | 115,0345 |
| 23.06.2021 | 117,6747 | 117,6747 | 116,9202 | 116,9202 |
| 24.06.2021 | 115,9772 | 115,9772 | 114,2953 | 114,2953 |
| 27.06.2021 | 114,2953 | 114,2953 | 109,7203 | 109,7203 |
| 28.06.2021 | 99,948 | 108,4322 | 99,948 | 108,4132 |
| 29.06.2021 | 105,794 | 105,794 | 99,948 | 99,948 |
| 30.06.2021 | 98,0603 | 100,3252 | 98,0603 | 100,3252 |
| 01.07.2021 | 100,7362 | 105,6054 | 100,7362 | 105,6054 |
| 04.07.2021 | 113,1506 | 113,1506 | 113,0355 | 113,0355 |
| 05.07.2021 | 113,0355 | 113,0355 | 101,7319 | 101,7319 |
| 06.07.2021 | 101,8394 | 104,4438 | 101,8394 | 104,4438 |
| 07.07.2021 | 106,5483 | 106,5483 | 105,5827 | 105,5827 |
| 08.07.2021 | 104,8302 | 104,8302 | 101,8338 | 103,7196 |
| 11.07.2021 | 103,7196 | 103,7196 | 99,948 | 99,948 |
| 12.07.2021 | 94,2906 | 94,2906 | 92,4217 | 93,8191 |
| 13.07.2021 | 93,8191 | 101,8148 | 93,8191 | 101,8148 |
| 15.07.2021 | 101,8148 | 101,8961 | 96,1763 | 101,8961 |
| 18.07.2021 | 101,8961 | 101,928 | 101,8961 | 101,928 |
| 25.07.2021 | 101,928 | 101,928 | 98,2469 | 98,2469 |
| 26.07.2021 | 98,196 | 99,3822 | 98,196 | 99,3822 |
| 27.07.2021 | 99,403 | 100,1177 | 99,403 | 100,1177 |
| 28.07.2021 | 100,1555 | 100,4647 | 100,1158 | 100,1158 |
| 29.07.2021 | 98,0056 | 100,3439 | 94,2906 | 99,9593 |
| 01.08.2021 | 99,5709 | 99,5709 | 95,6822 | 95,6822 |
| 02.08.2021 | 95,6822 | 95,6822 | 94,3226 | 94,3226 |
| 03.08.2021 | 92,4047 | 94,2868 | 92,4028 | 94,2868 |
| 04.08.2021 | 94,2887 | 96,1763 | 94,2887 | 96,1763 |
| 05.08.2021 | 96,1744 | 96,1763 | 94,2906 | 94,2906 |
| 08.08.2021 | 89,7684 | 92,4047 | 89,7684 | 92,4047 |
| 09.08.2021 | 89,9532 | 90,6132 | 89,9532 | 90,6132 |
| 10.08.2021 | 87,7845 | 87,7845 | 81,5612 | 83,9243 |
| 11.08.2021 | 82,3156 | 82,5986 | 81,599 | 82,5986 |
| 12.08.2021 | 80,4317 | 81,0899 | 80,4317 | 81,0899 |
| 15.08.2021 | 80,2413 | 80,4354 | 80,2413 | 80,4299 |
| 16.08.2021 | 78,7326 | 78,8269 | 78,7326 | 78,8269 |
| 17.08.2021 | 78,6439 | 79,2061 | 78,6439 | 79,2061 |
| 18.08.2021 | 79,3059 | 80,1469 | 79,3059 | 80,1469 |
| 19.08.2021 | 79,6756 | 80,9956 | 79,6756 | 80,9956 |
| 22.08.2021 | 81,0899 | 81,1841 | 81,0899 | 81,0899 |
| 23.08.2021 | 79,2983 | 79,487 | 78,261 | 78,261 |
| 24.08.2021 | 75,4531 | 75,4531 | 75,4324 | 75,4324 |
| 25.08.2021 | 75,4702 | 82,9757 | 75,4702 | 82,9757 |
| 26.08.2021 | 91,2733 | 91,2733 | 91,2733 | 91,2733 |
| 30.08.2021 | 90,517 | 94,0115 | 88,6331 | 94,0115 |
| 31.08.2021 | 103,2933 | 103,3896 | 103,2933 | 103,3896 |
| 01.09.2021 | 109,8334 | 109,8334 | 105,4093 | 105,4093 |
| 02.09.2021 | 94,8779 | 94,8779 | 94,8779 | 94,8779 |
| 05.09.2021 | 85,4047 | 92,3292 | 85,4047 | 92,3292 |
| 06.09.2021 | 85,4047 | 86,5588 | 85,4047 | 85,597 |
| 07.09.2021 | 79,1532 | 79,4417 | 77,0373 | 77,0373 |
| 08.09.2021 | 74,7291 | 82,5675 | 74,7291 | 81,7499 |
| 09.09.2021 | 80,3073 | 80,4996 | 79,8263 | 79,8263 |
| 12.09.2021 | 76,9411 | 76,9411 | 75,1138 | 75,1138 |
| 13.09.2021 | 73,1421 | 73,1421 | 72,1323 | 72,1323 |
| 14.09.2021 | 69,3912 | 75,9793 | 67,4677 | 75,9793 |
| 15.09.2021 | 75,9793 | 75,9793 | 68,3814 | 68,3814 |
| 16.09.2021 | 65,3999 | 67,3235 | 65,3999 | 65,9771 |
| 19.09.2021 | 62,8512 | 62,8512 | 60,3025 | 61,9857 |
| 20.09.2021 | 61,7933 | 64,4382 | 61,7933 | 64,3901 |
| 21.09.2021 | 63,4764 | 63,4764 | 62,4184 | 62,4184 |
| 22.09.2021 | 61,5529 | 61,5529 | 59,3408 | 59,3408 |
| 23.09.2021 | 57,6097 | 57,6097 | 53,4259 | 53,4259 |
| 26.09.2021 | 52,8008 | 54,003 | 52,8008 | 53,6664 |
| 27.09.2021 | 53,6664 | 53,6664 | 49,2903 | 49,3384 |
| 28.09.2021 | 50,9254 | 54,2434 | 50,9254 | 54,2434 |
| 29.09.2021 | 58,5233 | 59,3888 | 58,5233 | 59,0522 |
| 30.09.2021 | 54,8206 | 57,2249 | 54,8206 | 57,2249 |
| 03.10.2021 | 62,9475 | 62,9475 | 59,6293 | 62,8993 |
| 04.10.2021 | 62,8993 | 62,8993 | 58,6676 | 58,6676 |
| 05.10.2021 | 55,5418 | 55,5418 | 55,1571 | 55,1571 |
| 06.10.2021 | 55,7823 | 59,5331 | 55,7823 | 58,6676 |
| 07.10.2021 | 58,1387 | 58,1387 | 54,6762 | 55,4456 |
| 10.10.2021 | 56,4074 | 56,696 | 55,7823 | 55,7823 |
| 11.10.2021 | 54,3397 | 54,7243 | 54,3397 | 54,7243 |
| 12.10.2021 | 54,9647 | 55,3495 | 54,9647 | 55,1571 |
| 13.10.2021 | 55,1571 | 55,1571 | 52,897 | 52,897 |
| 14.10.2021 | 52,897 | 57,7058 | 52,897 | 57,5615 |
| 17.10.2021 | 54,7243 | 55,8785 | 54,7243 | 55,8785 |
| 18.10.2021 | 56,696 | 57,9943 | 56,696 | 57,9943 |
| 19.10.2021 | 57,2249 | 57,2249 | 56,2632 | 56,2632 |
| 20.10.2021 | 54,8686 | 55,5418 | 54,8686 | 55,5418 |
| 21.10.2021 | 54,9167 | 55,1091 | 54,9167 | 54,9647 |
| 24.10.2021 | 52,1275 | 55,7823 | 52,1275 | 55,7343 |
| 25.10.2021 | 54,9647 | 54,9647 | 52,9932 | 54,4358 |
| 26.10.2021 | 54,0992 | 54,0992 | 53,0413 | 53,0893 |
| 27.10.2021 | 52,9451 | 53,1856 | 52,9451 | 53,1856 |
| 31.10.2021 | 53,1856 | 53,1856 | 52,5124 | 52,5124 |
| 01.11.2021 | 52,5124 | 52,5124 | 50,9735 | 51,3101 |
| 02.11.2021 | 51,3101 | 51,4063 | 51,3101 | 51,3581 |
| 03.11.2021 | 51,3581 | 52,2238 | 51,3581 | 52,2238 |
| 04.11.2021 | 53,5702 | 53,8588 | 53,5702 | 53,6183 |
| 07.11.2021 | 51,743 | 52,0315 | 51,743 | 51,9352 |
| 08.11.2021 | 50,7811 | 50,7811 | 50,4926 | 50,4926 |
| 09.11.2021 | 49,098 | 49,098 | 48,0882 | 48,0882 |
| 10.11.2021 | 47,338 | 47,338 | 46,1647 | 46,1647 |
| 11.11.2021 | 44,6836 | 48,0882 | 44,6836 | 48,0882 |
| 14.11.2021 | 48,0882 | 50,156 | 48,0882 | 50,156 |
| 15.11.2021 | 50,156 | 50,156 | 46,6456 | 48,0304 |
| 16.11.2021 | 47,9921 | 48,0882 | 47,588 | 47,588 |
| 17.11.2021 | 47,1264 | 47,1264 | 43,568 | 44,5873 |
| 18.11.2021 | 44,5873 | 44,5873 | 42,5484 | 42,5484 |
| 21.11.2021 | 42,6061 | 42,6061 | 40,394 | 40,394 |
| 22.11.2021 | 39,413 | 39,413 | 37,605 | 37,605 |
| 23.11.2021 | 38,4706 | 40,394 | 38,4706 | 40,394 |
| 24.11.2021 | 41,5482 | 42,4715 | 41,5482 | 42,4715 |
| 25.11.2021 | 42,4715 | 42,4715 | 38,4898 | 38,836 |
| 28.11.2021 | 39,0092 | 39,24 | 39,0092 | 39,24 |
| 29.11.2021 | 39,24 | 39,24 | 38,8745 | 38,8745 |
| 30.11.2021 | 39,4323 | 39,5862 | 39,4323 | 39,5862 |
| 01.12.2021 | 41,4713 | 41,4713 | 40,3748 | 40,3748 |
| 02.12.2021 | 40,3748 | 41,5482 | 40,3748 | 41,5482 |
| 05.12.2021 | 43,2793 | 43,7602 | 43,2793 | 43,7602 |
| 06.12.2021 | 46,1647 | 48,1362 | 46,1647 | 48,1362 |
| 07.12.2021 | 52,9451 | 52,9451 | 52,9451 | 52,9451 |
| 08.12.2021 | 58,2347 | 58,2347 | 58,2347 | 58,2347 |
| 09.12.2021 | 64,0054 | 64,0054 | 63,9573 | 63,9573 |
| 12.12.2021 | 63,9573 | 63,9573 | 58,8119 | 58,8119 |
| 13.12.2021 | 54,2434 | 54,2434 | 52,9451 | 52,9451 |
| 14.12.2021 | 50,9735 | 52,4642 | 50,9735 | 52,4642 |
| 15.12.2021 | 57,6097 | 57,7058 | 57,6097 | 57,7058 |
| 16.12.2021 | 63,4764 | 63,4764 | 59,1004 | 59,1004 |
| 19.12.2021 | 57,7058 | 63,4764 | 57,7058 | 62,5146 |
| 20.12.2021 | 68,2852 | 68,2852 | 67,3235 | 67,3235 |
| 21.12.2021 | 67,3235 | 67,3235 | 62,5146 | 62,5146 |
| 22.12.2021 | 62,5146 | 62,5146 | 61,5529 | 61,5529 |
| 23.12.2021 | 57,7058 | 61,5529 | 57,7058 | 61,5529 |
| 26.12.2021 | 65,7847 | 66,8425 | 65,7847 | 66,8425 |
| 27.12.2021 | 66,8425 | 66,8425 | 62,5146 | 62,9956 |
| 28.12.2021 | 62,9956 | 62,9956 | 59,6293 | 59,6293 |
| 29.12.2021 | 62,6589 | 62,6589 | 59,1485 | 59,1485 |
| 30.12.2021 | 59,6293 | 60,5911 | 59,6293 | 60,5911 |