Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
İŞBİR HOLDİNG A.Ş. logosu
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
AL73.3
SAT73.35

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ISBIR: İŞBİR HOLDİNG A.Ş. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 56,7971
KAPANIŞ 56,812

En Düşük

DÜŞÜK 40,798

En Yüksek

YÜKSEK 109,971
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202261,552961,552961,456761,4567
03.01.202261,649161,649160,591160,5911
04.01.202259,629359,629357,705857,7058
05.01.202255,974656,74455,878556,744
06.01.202256,74457,705856,74457,7058
09.01.202255,782355,782355,734355,7343
10.01.202255,734355,734354,387754,3877
11.01.202254,435855,253454,435855,2534
12.01.202255,253455,253451,262153,0413
13.01.202256,16756,215156,16756,2151
16.01.202256,74456,74456,070856,0708
17.01.202254,820654,820654,724354,7243
18.01.202251,310152,89751,310152,4642
19.01.202252,848952,848952,608452,6084
20.01.202252,464254,820650,011753,1374
23.01.202253,137453,137450,973550,9735
24.01.202250,973550,973548,56950,0117
25.01.202248,088249,530848,088249,5308
26.01.202249,963751,935249,963751,9352
27.01.202251,935251,935248,424849,1943
30.01.202249,194349,675149,194349,6751
31.01.202249,675149,675149,049949,2903
01.02.202250,011750,107949,578849,5788
02.02.202248,088248,184448,088248,0882
03.02.202248,280548,280548,011248,0112
06.02.202248,011248,376748,011248,1844
07.02.202248,56948,56948,184448,1844
08.02.202248,184448,184447,992147,9921
09.02.202247,972847,972846,645646,6456
10.02.202246,164746,164745,202945,2798
13.02.202244,241144,241143,240943,3371
14.02.202244,125746,087744,125746,0877
15.02.202246,35748,328646,35748,3286
16.02.202248,56948,857648,472948,4729
17.02.202248,088248,088246,837947,1264
20.02.202247,665147,665146,491646,4916
21.02.202244,048845,202944,048845,2029
22.02.202244,933645,683844,933645,3183
23.02.202240,971140,971140,79840,798
24.02.202240,79844,875940,79844,8567
27.02.202243,471743,529443,471743,5294
28.02.202247,107247,107244,72244,722
01.03.202244,241144,241144,144944,1449
02.03.202243,279343,760243,279343,7602
03.03.202243,760243,760243,087143,1062
06.03.202242,317642,317642,086842,2791
07.03.202242,279143,029342,279142,9908
08.03.202243,163943,183142,125342,1253
09.03.202241,836741,836741,355941,3559
10.03.202242,356142,7642,317642,433
13.03.202242,317642,317642,259842,2598
14.03.202242,221442,221441,817341,8367
15.03.202241,817341,836741,817341,8367
16.03.202241,836746,010841,836746,0108
17.03.202245,683847,607345,683847,6073
20.03.202248,088251,983348,088251,9833
21.03.202252,031554,820652,031553,9068
22.03.202248,52152,89748,52152,897
23.03.202251,598651,598650,492650,4926
24.03.202250,011750,011749,09849,098
27.03.202247,895847,895846,164746,1647
28.03.202245,202947,58845,202947,588
29.03.202248,068948,665348,068948,6653
30.03.202249,963750,011749,963750,0117
31.03.202250,492652,416150,492652,3199
03.04.202252,848952,848951,021551,0215
04.04.202250,829250,829249,963749,9637
05.04.202249,386549,386548,56948,569
06.04.202248,56949,578848,56949,5788
07.04.202250,011750,300250,011750,3002
10.04.202250,011750,011750,011750,0117
11.04.202250,011750,973550,011750,9735
12.04.202251,935251,935251,83951,839
13.04.202252,175652,175651,502551,5025
14.04.202251,935251,935250,011750,0117
17.04.202249,049952,848948,088252,8489
18.04.202251,83951,83950,781150,7811
19.04.202250,011750,011749,915549,9155
20.04.202250,011750,011750,011750,0117
21.04.202249,819349,819349,049949,0499
24.04.202248,424848,424848,068948,0689
25.04.202248,088248,088247,222747,2227
26.04.202248,56948,56948,088248,3767
27.04.202249,001949,723249,001949,6271
28.04.202249,627150,011749,627149,9637
04.05.202251,887151,887151,454351,4543
05.05.202251,935251,935250,011750,0117
08.05.202249,09849,963749,09849,7232
09.05.202249,723249,723249,049949,0499
10.05.202249,049949,049947,992147,9921
11.05.202247,126447,126446,029946,0299
12.05.202246,337947,126446,337946,7033
15.05.202246,703346,703346,126146,1261
16.05.202245,95345,95345,683845,6838
17.05.202245,683846,549345,683846,5493
19.05.202246,549346,549345,202945,2029
22.05.202245,202945,202945,202945,2029
23.05.202245,895445,895445,722245,7222
24.05.202245,741645,741645,202945,2029
25.05.202245,683845,683845,183645,1836
26.05.202245,202945,202944,241144,2411
29.05.202244,260444,337444,260444,3374
30.05.202244,625844,818244,625844,722
31.05.202244,529744,72244,529744,5297
01.06.202244,375844,375843,894943,8949
02.06.202244,010344,010344,010344,0103
05.06.202244,241146,395544,241146,3955
06.06.202247,491947,491946,164746,1647
07.06.202245,260645,260642,798542,7985
08.06.202243,760243,856543,760243,8565
09.06.202243,664144,72243,664144,722
12.06.202244,241144,241144,221944,2219
13.06.202244,863444,863443,716143,7161
14.06.202243,852244,805143,852244,8051
15.06.202245,174645,174643,5843,58
16.06.202243,735543,774543,735543,7745
19.06.202243,793844,241143,793844,2411
20.06.202244,241145,505244,241145,5052
21.06.202245,505245,699745,505245,6997
22.06.202245,699745,855345,699745,6997
23.06.202246,67248,665346,67248,6653
26.06.202248,130549,58948,130549,589
27.06.202251,047454,547951,047453,4297
28.06.202252,457452,457449,151549,1515
29.06.202248,859848,859846,866547,6443
30.06.202248,149951,971248,149951,9712
03.07.202251,971252,50650,026550,0265
04.07.202246,67250,026546,67249,589
05.07.202249,345951,533749,345950,4641
06.07.202250,609951,144849,540449,5404
07.07.202249,540450,512749,540450,5127
12.07.202250,561450,561449,005549,0055
13.07.202249,58949,58948,577748,5777
17.07.202251,436351,728151,436351,4851
18.07.202251,728151,728151,436351,4363
19.07.202251,436351,436350,561450,5614
20.07.202250,512750,512749,637649,6376
21.07.202250,561450,561449,832149,8321
24.07.202251,047451,047450,707150,8045
25.07.202250,804550,804549,054349,0543
26.07.202249,345953,867349,345953,4783
27.07.202252,992252,992251,679551,6795
28.07.202252,50653,186752,50653,1867
31.07.202254,450657,562154,450657,5621
01.08.202258,485858,485855,860555,8605
02.08.202257,367757,853855,909255,9092
03.08.202256,492557,853856,492557,7566
04.08.202259,798559,798557,173257,1732
07.08.202257,173257,562157,173257,5621
08.08.202259,312359,312357,610858,4373
09.08.202257,124657,70857,124657,708
10.08.202258,145558,145557,173257,1732
11.08.202255,617555,617553,478353,4783
14.08.202255,034156,784355,034156,7843
15.08.202258,242858,242856,784356,7843
16.08.202256,881456,881456,68756,687
17.08.202256,881456,881455,42355,423
18.08.202255,909255,909254,645154,6451
21.08.202254,450654,450652,50652,6033
22.08.202253,381153,381151,971252,4088
23.08.202252,408852,408850,561450,7558
24.08.202250,512752,457450,512752,4574
25.08.202252,457452,457451,047451,5337
28.08.202248,665350,561448,665350,3182
30.08.202250,561450,561450,075250,0752
31.08.202250,415550,415550,075250,3182
01.09.202251,047451,047450,950350,9503
04.09.202251,533751,533750,950350,9503
05.09.202250,950350,950349,58949,589
06.09.202248,811148,811148,616648,714
07.09.202250,464150,464148,908448,9084
08.09.202249,102950,318249,102950,3182
11.09.202250,561451,096150,561451,0474
12.09.202250,755850,755849,151549,1515
13.09.202248,665348,665348,597348,5973
14.09.202248,616648,616648,519548,5195
15.09.202248,616650,561448,616650,0752
18.09.202250,561450,561450,269650,2696
19.09.202250,269650,269649,054349,3459
20.09.202249,491849,58949,491849,589
21.09.202249,58949,58949,151549,1515
22.09.202249,58949,58949,491849,4918
25.09.202248,616649,540448,616648,714
26.09.202248,859848,859848,616648,6653
27.09.202248,616648,616648,383248,3832
28.09.202248,32548,32547,158247,1582
29.09.202248,286148,286148,266648,2666
02.10.202248,266648,616648,266648,6166
03.10.202248,71448,71448,616648,6166
04.10.202248,616648,616648,538948,5389
05.10.202247,644347,644347,644347,6443
06.10.202247,741648,033347,741648,0333
09.10.202248,71448,71448,130548,1305
10.10.202248,499948,499948,130548,1305
11.10.202248,441648,441647,955547,9555
12.10.202247,93647,93647,663847,6638
13.10.202247,663847,663847,663847,6638
16.10.202247,663847,877647,663847,8776
17.10.202247,93648,247247,93648,2472
18.10.202248,71452,943548,71452,9435
19.10.202253,381153,624253,381153,4783
20.10.202253,478354,450653,478354,4506
23.10.202254,450659,312354,450659,3123
24.10.202265,146365,146360,284760,2847
25.10.202260,284762,229360,284762,2293
26.10.202264,17464,17462,715562,7155
27.10.202262,715562,715562,715562,7155
30.10.202263,54263,54262,229362,2293
31.10.202262,715562,715562,715562,7155
01.11.202262,9165,146362,9165,1463
02.11.202267,09171,66167,09171,661
03.11.202271,806875,939271,806875,9392
06.11.202279,634180,509279,634180,5092
07.11.202280,557980,557972,487573,2167
08.11.202273,459873,508471,02971,029
09.11.202271,174878,078371,174877,3977
10.11.202276,619976,619975,307275,3072
13.11.202274,869674,869672,92572,925
14.11.202272,92572,92572,92572,925
15.11.202273,897374,480773,897374,4807
16.11.202274,480774,480773,897374,4807
17.11.202279,731381,919179,731381,9191
20.11.202281,189990,086881,189988,9685
21.11.202290,670197,52590,670197,525
22.11.202298,4973101,122698,497399,178
23.11.202297,184697,184694,899794,8997
24.11.202294,899794,899794,705294,7052
27.11.202294,413694,559494,413694,5594
28.11.202296,3582102,095196,3582101,1226
29.11.2022101,1226104,0396101,1226104,0396
30.11.2022105,2065105,3037102,1922102,1922
01.12.2022102,0951102,095196,844496,8444
04.12.202293,0037100,053292,955199,5669
05.12.202299,5669104,525999,5669104,5259
06.12.2022105,4982105,9843103,748103,748
07.12.2022105,012105,012100,4421102,2895
08.12.2022102,2895102,2895101,1226101,1226
11.12.2022108,9014108,9014105,012107,9291
12.12.2022109,971109,971106,665106,665
13.12.2022104,0396107,1511104,0396106,9566
14.12.2022107,1511107,1511103,0674103,0674
15.12.2022102,0951102,0951101,1226101,1226
18.12.2022101,1226101,122699,761499,7614
19.12.202299,761499,761495,191595,1915
20.12.202295,191595,191595,191595,1915
21.12.202295,191595,191594,219294,2192
22.12.202294,024794,024792,079992,0799
25.12.202292,468996,212392,468996,2123
26.12.202297,233397,233393,830293,8302
27.12.202290,183991,788490,183990,3298
28.12.202288,482391,642488,482391,6424
29.12.202291,399391,399387,607289,4547