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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 94,639
KAPANIŞ 94,3574
En Düşük
DÜŞÜK 56,08
En Yüksek
YÜKSEK 203,5606
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 91,8855 | 92,3717 | 91,8855 | 92,3717 |
| 02.01.2023 | 92,8578 | 92,8578 | 90,2812 | 90,2812 |
| 03.01.2023 | 90,427 | 90,427 | 87,7045 | 87,7045 |
| 04.01.2023 | 87,7045 | 87,7045 | 82,6484 | 83,6207 |
| 05.01.2023 | 83,6207 | 84,3014 | 83,6207 | 84,3014 |
| 08.01.2023 | 87,51 | 87,51 | 80,1202 | 81,676 |
| 09.01.2023 | 85,4195 | 85,4195 | 85,3223 | 85,3223 |
| 10.01.2023 | 85,3223 | 85,3709 | 85,3223 | 85,3709 |
| 11.01.2023 | 87,51 | 89,6491 | 87,51 | 89,6491 |
| 12.01.2023 | 91,7884 | 91,7884 | 87,51 | 87,51 |
| 15.01.2023 | 90,427 | 90,427 | 88,4823 | 88,4823 |
| 16.01.2023 | 88,4823 | 88,4823 | 87,1697 | 87,1697 |
| 17.01.2023 | 87,1211 | 87,1211 | 85,5653 | 85,5653 |
| 18.01.2023 | 85,5653 | 87,4614 | 85,5653 | 87,4128 |
| 19.01.2023 | 87,4614 | 87,4614 | 86,5377 | 86,5863 |
| 22.01.2023 | 87,4614 | 88,5309 | 82,6484 | 82,6484 |
| 23.01.2023 | 84,6416 | 84,6416 | 83,1344 | 83,1344 |
| 24.01.2023 | 87,51 | 87,51 | 77,8839 | 82,6484 |
| 25.01.2023 | 82,5024 | 85,5653 | 82,5024 | 85,5653 |
| 26.01.2023 | 85,5653 | 85,5653 | 85,225 | 85,2736 |
| 29.01.2023 | 88,4823 | 88,4823 | 81,676 | 81,676 |
| 30.01.2023 | 82,6484 | 82,6484 | 79,7313 | 80,6065 |
| 31.01.2023 | 80,6065 | 80,6065 | 78,7589 | 78,7589 |
| 01.02.2023 | 77,7867 | 77,7867 | 73,8973 | 73,8973 |
| 02.02.2023 | 73,8973 | 78,8563 | 73,8973 | 78,8563 |
| 05.02.2023 | 77,9325 | 83,6207 | 77,9325 | 83,0859 |
| 06.02.2023 | 77,106 | 77,7867 | 74,821 | 75,9392 |
| 14.02.2023 | 75,1614 | 83,5234 | 75,1614 | 81,676 |
| 15.02.2023 | 82,0649 | 82,0649 | 76,1337 | 77,0574 |
| 16.02.2023 | 78,6618 | 78,6618 | 76,3281 | 76,3281 |
| 19.02.2023 | 74,9669 | 79,7313 | 74,9669 | 79,7313 |
| 20.02.2023 | 77,738 | 78,6618 | 77,738 | 78,2728 |
| 21.02.2023 | 77,7867 | 77,7867 | 77,6894 | 77,7867 |
| 22.02.2023 | 77,7867 | 77,7867 | 77,6894 | 77,6894 |
| 23.02.2023 | 77,7867 | 77,7867 | 76,3281 | 76,5712 |
| 26.02.2023 | 75,3558 | 75,3558 | 75,3558 | 75,3558 |
| 27.02.2023 | 77,7867 | 77,7867 | 75,8421 | 77,2519 |
| 28.02.2023 | 76,8144 | 76,8144 | 73,4598 | 76,3281 |
| 01.03.2023 | 76,3281 | 76,3281 | 68,6953 | 75,1614 |
| 02.03.2023 | 73,0222 | 77,7867 | 72,925 | 77,1547 |
| 05.03.2023 | 77,3491 | 80,7036 | 77,3491 | 80,7036 |
| 06.03.2023 | 79,2452 | 81,676 | 79,2452 | 81,676 |
| 07.03.2023 | 79,8286 | 79,8286 | 79,7313 | 79,7313 |
| 08.03.2023 | 78,8076 | 78,8076 | 77,6894 | 77,6894 |
| 09.03.2023 | 76,2795 | 76,4255 | 76,231 | 76,231 |
| 12.03.2023 | 75,8421 | 76,3281 | 73,8973 | 76,3281 |
| 13.03.2023 | 76,3281 | 76,3281 | 73,9459 | 74,8696 |
| 14.03.2023 | 74,8696 | 74,8696 | 71,1261 | 71,1261 |
| 15.03.2023 | 70,6886 | 71,1261 | 70,3969 | 70,3969 |
| 16.03.2023 | 70,1538 | 70,1538 | 70,1538 | 70,1538 |
| 19.03.2023 | 70,1538 | 70,2512 | 70,1538 | 70,1538 |
| 20.03.2023 | 69,4246 | 69,4246 | 69,0356 | 69,0356 |
| 21.03.2023 | 68,1606 | 68,7926 | 68,0147 | 68,0633 |
| 22.03.2023 | 68,5008 | 70,8345 | 68,5008 | 70,3969 |
| 23.03.2023 | 72,8277 | 73,8973 | 72,8277 | 72,925 |
| 26.03.2023 | 73,8973 | 73,8973 | 70,008 | 70,008 |
| 27.03.2023 | 68,6467 | 68,6467 | 67,091 | 67,091 |
| 28.03.2023 | 67,0424 | 68,0147 | 66,7021 | 68,0147 |
| 29.03.2023 | 68,9385 | 68,9385 | 68,9385 | 68,9385 |
| 30.03.2023 | 68,9385 | 69,0356 | 68,1119 | 68,1119 |
| 02.04.2023 | 68,1606 | 68,1606 | 66,1187 | 66,6048 |
| 03.04.2023 | 66,6048 | 66,6048 | 66,1187 | 66,1187 |
| 04.04.2023 | 67,8202 | 68,0633 | 67,1396 | 67,1396 |
| 05.04.2023 | 67,1882 | 67,1882 | 65,827 | 65,827 |
| 06.04.2023 | 65,6325 | 67,091 | 65,6325 | 67,091 |
| 09.04.2023 | 68,0633 | 68,4522 | 68,0633 | 68,4522 |
| 10.04.2023 | 68,5496 | 68,5496 | 68,0633 | 68,0633 |
| 11.04.2023 | 68,0633 | 68,0633 | 66,1187 | 66,1187 |
| 12.04.2023 | 66,4589 | 66,4589 | 65,9242 | 65,9242 |
| 13.04.2023 | 66,1187 | 66,1187 | 65,9242 | 65,9242 |
| 16.04.2023 | 66,1187 | 66,1187 | 65,0976 | 65,0976 |
| 17.04.2023 | 65,1463 | 65,1463 | 63,8823 | 63,8823 |
| 18.04.2023 | 63,0557 | 64,4171 | 63,0557 | 64,4171 |
| 19.04.2023 | 64,174 | 64,2227 | 64,174 | 64,2227 |
| 23.04.2023 | 64,174 | 64,174 | 64,1254 | 64,1254 |
| 24.04.2023 | 64,0767 | 64,0767 | 62,7642 | 62,7642 |
| 25.04.2023 | 62,7642 | 62,7642 | 59,5554 | 60,1388 |
| 26.04.2023 | 60,1874 | 60,1874 | 58,9233 | 60,1388 |
| 27.04.2023 | 60,1874 | 60,1874 | 57,2218 | 59,7985 |
| 01.05.2023 | 60,7708 | 60,7708 | 56,3954 | 58,0969 |
| 02.05.2023 | 58,6872 | 58,6872 | 56,08 | 56,2276 |
| 03.05.2023 | 56,2276 | 57,5558 | 56,2276 | 57,3591 |
| 04.05.2023 | 57,3591 | 60,4582 | 57,3591 | 60,4582 |
| 07.05.2023 | 65,9678 | 65,9678 | 64,9348 | 65,3775 |
| 08.05.2023 | 65,3775 | 66,1154 | 65,3775 | 66,1154 |
| 09.05.2023 | 68,8702 | 72,6581 | 68,8702 | 72,5105 |
| 10.05.2023 | 70,5427 | 70,5427 | 69,854 | 70,1 |
| 11.05.2023 | 70,1 | 75,7572 | 70,1 | 71,9201 |
| 14.05.2023 | 64,738 | 75,7572 | 64,738 | 74,7242 |
| 15.05.2023 | 74,2814 | 74,2814 | 72,8056 | 72,8056 |
| 16.05.2023 | 74,9702 | 74,9702 | 74,3798 | 74,3798 |
| 17.05.2023 | 76,741 | 76,741 | 70,7887 | 70,7887 |
| 21.05.2023 | 71,8218 | 71,8218 | 70,6903 | 70,6903 |
| 22.05.2023 | 66,509 | 68,8702 | 66,509 | 68,8702 |
| 23.05.2023 | 69,067 | 73,5927 | 68,8702 | 68,8702 |
| 24.05.2023 | 70,3459 | 72,8056 | 63,9508 | 63,9508 |
| 25.05.2023 | 66,7057 | 68,8702 | 66,7057 | 68,8702 |
| 28.05.2023 | 73,6911 | 73,6911 | 73,6911 | 73,6911 |
| 29.05.2023 | 73,6911 | 81,0208 | 73,6911 | 81,0208 |
| 30.05.2023 | 82,6442 | 82,6442 | 80,8241 | 80,8241 |
| 31.05.2023 | 81,0208 | 83,628 | 81,0208 | 83,628 |
| 01.06.2023 | 83,4313 | 83,4313 | 79,2007 | 79,2007 |
| 04.06.2023 | 79,7911 | 82,6442 | 79,7911 | 81,8079 |
| 05.06.2023 | 81,8079 | 81,8079 | 77,7741 | 77,7741 |
| 06.06.2023 | 75,2653 | 81,6604 | 75,2653 | 81,6604 |
| 07.06.2023 | 82,6442 | 82,6442 | 79,2499 | 79,2499 |
| 08.06.2023 | 79,2499 | 79,2499 | 78,7088 | 78,7088 |
| 11.06.2023 | 77,725 | 77,725 | 76,741 | 76,741 |
| 12.06.2023 | 76,741 | 76,741 | 74,6749 | 74,6749 |
| 13.06.2023 | 73,6419 | 73,6419 | 71,5758 | 71,5758 |
| 14.06.2023 | 70,8379 | 70,8379 | 70,3459 | 70,4444 |
| 15.06.2023 | 70,4444 | 71,8218 | 70,4444 | 71,8218 |
| 18.06.2023 | 70,8379 | 70,8379 | 70,1984 | 70,1984 |
| 19.06.2023 | 68,8702 | 68,8702 | 67,9355 | 67,9847 |
| 20.06.2023 | 66,9024 | 67,0009 | 66,9024 | 67,0009 |
| 21.06.2023 | 66,5581 | 69,854 | 66,5581 | 69,4605 |
| 22.06.2023 | 69,854 | 72,8056 | 69,854 | 72,7073 |
| 25.06.2023 | 72,3137 | 74,2814 | 72,3137 | 74,2814 |
| 26.06.2023 | 73,7894 | 75,7572 | 73,7894 | 74,8717 |
| 02.07.2023 | 74,7734 | 75,7572 | 74,7734 | 75,7572 |
| 03.07.2023 | 75,7572 | 75,7572 | 75,7572 | 75,7572 |
| 04.07.2023 | 76,6919 | 76,6919 | 76,3476 | 76,3476 |
| 05.07.2023 | 76,3476 | 76,6427 | 76,3476 | 76,5442 |
| 06.07.2023 | 76,3476 | 76,5442 | 76,3476 | 76,4459 |
| 09.07.2023 | 76,4459 | 77,725 | 76,4459 | 77,725 |
| 10.07.2023 | 77,8233 | 81,6112 | 77,8233 | 81,6112 |
| 11.07.2023 | 83,628 | 83,628 | 80,6765 | 80,6765 |
| 12.07.2023 | 80,6765 | 80,7257 | 80,6765 | 80,7257 |
| 13.07.2023 | 81,1685 | 81,2176 | 81,1685 | 81,2176 |
| 16.07.2023 | 84,612 | 89,3344 | 84,612 | 89,3344 |
| 17.07.2023 | 89,5312 | 89,5312 | 85,8909 | 85,8909 |
| 18.07.2023 | 85,7926 | 88,5474 | 85,5466 | 85,5466 |
| 19.07.2023 | 85,5466 | 88,5474 | 85,5466 | 85,5958 |
| 20.07.2023 | 85,8417 | 85,8417 | 85,7926 | 85,7926 |
| 23.07.2023 | 84,9071 | 84,9071 | 84,612 | 84,612 |
| 24.07.2023 | 84,366 | 84,366 | 82,4967 | 82,4967 |
| 25.07.2023 | 80,6765 | 81,5619 | 80,6765 | 81,5619 |
| 26.07.2023 | 82,6442 | 83,1854 | 82,6442 | 82,6442 |
| 27.07.2023 | 82,1523 | 82,6442 | 82,1523 | 82,6442 |
| 30.07.2023 | 82,7918 | 82,7918 | 82,4967 | 82,4967 |
| 31.07.2023 | 81,6604 | 81,6604 | 79,6926 | 79,6926 |
| 01.08.2023 | 78,7088 | 78,7088 | 78,7088 | 78,7088 |
| 02.08.2023 | 78,7088 | 78,758 | 78,512 | 78,6104 |
| 03.08.2023 | 78,758 | 80,6765 | 78,758 | 80,6765 |
| 06.08.2023 | 80,6765 | 82,6442 | 80,6765 | 82,6442 |
| 07.08.2023 | 82,6442 | 82,6442 | 81,1685 | 81,1685 |
| 08.08.2023 | 77,3806 | 79,6926 | 77,3806 | 79,6926 |
| 09.08.2023 | 79,6926 | 79,6926 | 75,7572 | 75,7572 |
| 10.08.2023 | 75,7572 | 75,7572 | 75,0685 | 75,4129 |
| 13.08.2023 | 75,5112 | 76,8395 | 75,5112 | 76,8395 |
| 14.08.2023 | 78,7088 | 78,7088 | 77,725 | 77,725 |
| 15.08.2023 | 78,2169 | 78,2169 | 77,6757 | 77,6757 |
| 16.08.2023 | 77,725 | 78,6596 | 77,725 | 78,6596 |
| 17.08.2023 | 78,8564 | 79,0039 | 78,1184 | 78,1184 |
| 20.08.2023 | 76,741 | 77,725 | 76,741 | 77,725 |
| 21.08.2023 | 77,725 | 77,725 | 77,725 | 77,725 |
| 22.08.2023 | 79,6926 | 85,399 | 79,6926 | 85,399 |
| 23.08.2023 | 85,399 | 86,5796 | 84,4152 | 84,4152 |
| 24.08.2023 | 84,612 | 88,7933 | 84,612 | 88,7933 |
| 27.08.2023 | 90,9086 | 97,6481 | 90,9086 | 97,6481 |
| 28.08.2023 | 98,386 | 103,2069 | 98,386 | 102,715 |
| 30.08.2023 | 101,8295 | 101,8295 | 92,4828 | 94,4506 |
| 31.08.2023 | 94,4506 | 103,8956 | 94,4506 | 103,8956 |
| 03.09.2023 | 108,2246 | 114,2261 | 108,2246 | 114,2261 |
| 04.09.2023 | 121,9986 | 125,147 | 121,9986 | 125,147 |
| 05.09.2023 | 124,7534 | 124,7534 | 120,9163 | 120,9163 |
| 06.09.2023 | 116,5873 | 116,5873 | 116,2922 | 116,2922 |
| 07.09.2023 | 116,2922 | 116,2922 | 113,1438 | 113,2423 |
| 10.09.2023 | 113,2423 | 113,2423 | 110,6843 | 110,6843 |
| 11.09.2023 | 110,6843 | 110,6843 | 104,8794 | 105,4698 |
| 12.09.2023 | 104,9779 | 104,9779 | 98,386 | 98,386 |
| 13.09.2023 | 98,386 | 98,386 | 97,6481 | 97,6481 |
| 14.09.2023 | 97,6481 | 97,6481 | 95,4344 | 95,4344 |
| 17.09.2023 | 98,386 | 104,2892 | 98,386 | 104,2892 |
| 18.09.2023 | 98,6811 | 106,2568 | 98,6811 | 106,2568 |
| 19.09.2023 | 112,0617 | 116,7841 | 112,0617 | 116,7841 |
| 20.09.2023 | 120,0309 | 122,9824 | 120,0309 | 121,5067 |
| 21.09.2023 | 121,5067 | 121,5067 | 111,6681 | 118,0632 |
| 24.09.2023 | 118,0632 | 118,0632 | 116,0954 | 116,0954 |
| 25.09.2023 | 122,9824 | 123,7696 | 122,9824 | 123,7696 |
| 26.09.2023 | 127,0163 | 130,8534 | 127,0163 | 130,7549 |
| 27.09.2023 | 130,8534 | 132,9195 | 130,8534 | 132,7227 |
| 28.09.2023 | 132,7227 | 136,7565 | 132,7227 | 136,7565 |
| 01.10.2023 | 142,1677 | 142,6596 | 142,1677 | 142,6596 |
| 02.10.2023 | 142,6596 | 142,6596 | 128,3937 | 128,3937 |
| 03.10.2023 | 128,3937 | 128,3937 | 120,2276 | 123,7696 |
| 04.10.2023 | 126,7212 | 136,0678 | 126,7212 | 136,0678 |
| 05.10.2023 | 136,0678 | 142,5613 | 136,0678 | 142,5613 |
| 08.10.2023 | 140,5935 | 140,5935 | 128,3937 | 128,3937 |
| 09.10.2023 | 128,3937 | 139,7081 | 128,3937 | 139,7081 |
| 10.10.2023 | 137,7404 | 137,7404 | 130,8534 | 131,8372 |
| 11.10.2023 | 132,034 | 136,7565 | 131,0501 | 131,0501 |
| 12.10.2023 | 128,8856 | 128,8856 | 121,8018 | 121,8018 |
| 15.10.2023 | 117,1777 | 117,1777 | 112,3568 | 115,8003 |
| 16.10.2023 | 112,2584 | 122,9824 | 112,2584 | 122,8841 |
| 17.10.2023 | 120,818 | 120,818 | 114,4229 | 114,4229 |
| 18.10.2023 | 114,4229 | 119,1454 | 114,4229 | 114,6197 |
| 19.10.2023 | 114,6197 | 114,6197 | 110,1923 | 110,1923 |
| 22.10.2023 | 121,2116 | 121,2116 | 121,2116 | 121,2116 |
| 23.10.2023 | 133,313 | 133,313 | 133,313 | 133,313 |
| 24.10.2023 | 146,5951 | 146,5951 | 141,6758 | 141,6758 |
| 25.10.2023 | 137,7404 | 155,8434 | 137,7404 | 155,8434 |
| 26.10.2023 | 170,9948 | 170,9948 | 170,9948 | 170,9948 |
| 29.10.2023 | 188,0156 | 188,0156 | 182,014 | 182,014 |
| 30.10.2023 | 180,0464 | 180,0464 | 163,8127 | 163,8127 |
| 31.10.2023 | 156,3353 | 156,3353 | 156,3353 | 156,3353 |
| 01.11.2023 | 156,3353 | 171,8803 | 156,3353 | 171,8803 |
| 02.11.2023 | 185,556 | 185,556 | 185,556 | 185,556 |
| 05.11.2023 | 203,5606 | 203,5606 | 203,1671 | 203,1671 |
| 06.11.2023 | 203,1671 | 203,1671 | 182,8995 | 182,8995 |
| 07.11.2023 | 176,9963 | 196,772 | 176,9963 | 196,772 |
| 08.11.2023 | 196,772 | 196,772 | 183,1947 | 183,1947 |
| 09.11.2023 | 177,9802 | 179,1609 | 177,5867 | 179,1609 |
| 12.11.2023 | 178,8657 | 178,8657 | 161,2546 | 161,2546 |
| 13.11.2023 | 153,5805 | 153,5805 | 147,579 | 149,4483 |
| 14.11.2023 | 154,3676 | 157,3191 | 154,3676 | 157,3191 |
| 15.11.2023 | 157,3191 | 157,3191 | 154,466 | 154,466 |
| 16.11.2023 | 154,3676 | 154,3676 | 154,2692 | 154,2692 |
| 19.11.2023 | 149,5467 | 149,5467 | 148,5628 | 148,5628 |
| 20.11.2023 | 145,6112 | 145,6112 | 143,9387 | 143,9387 |
| 21.11.2023 | 143,9387 | 149,0547 | 143,9387 | 149,0547 |
| 22.11.2023 | 149,0547 | 149,3499 | 148,4645 | 148,4645 |
| 23.11.2023 | 147,6773 | 147,6773 | 142,5613 | 142,5613 |
| 26.11.2023 | 146,4967 | 146,4967 | 138,0355 | 138,0355 |
| 27.11.2023 | 135,7726 | 135,7726 | 127,9018 | 127,9018 |
| 28.11.2023 | 116,5873 | 122,097 | 116,5873 | 121,2116 |
| 29.11.2023 | 118,9487 | 118,9487 | 118,0632 | 118,9487 |
| 30.11.2023 | 118,26 | 119,2438 | 118,26 | 119,2438 |
| 03.12.2023 | 118,8502 | 118,8502 | 116,0954 | 116,0954 |
| 04.12.2023 | 116,0954 | 116,3906 | 116,0954 | 116,3906 |
| 05.12.2023 | 115,1116 | 115,1116 | 109,602 | 109,602 |
| 06.12.2023 | 107,2407 | 107,4374 | 102,0263 | 107,4374 |
| 07.12.2023 | 108,7165 | 118,0632 | 108,7165 | 117,0793 |
| 10.12.2023 | 118,0632 | 118,0632 | 113,6358 | 113,6358 |
| 11.12.2023 | 108,4214 | 113,1438 | 108,4214 | 113,1438 |
| 12.12.2023 | 110,9794 | 110,9794 | 103,4037 | 103,502 |
| 13.12.2023 | 104,3875 | 107,2407 | 102,4198 | 107,2407 |
| 14.12.2023 | 109,2084 | 109,2084 | 108,0278 | 108,0278 |
| 17.12.2023 | 106,2568 | 106,2568 | 101,4359 | 105,1746 |
| 18.12.2023 | 103,3052 | 103,3052 | 101,9278 | 101,9278 |
| 19.12.2023 | 101,9278 | 101,9278 | 97,8941 | 97,8941 |
| 20.12.2023 | 97,4021 | 99,8617 | 97,4021 | 99,8617 |
| 21.12.2023 | 100,2553 | 100,2553 | 96,4182 | 96,4182 |
| 24.12.2023 | 96,4182 | 96,4182 | 90,8103 | 91,0071 |
| 25.12.2023 | 91,0071 | 91,0071 | 89,5312 | 89,5312 |
| 26.12.2023 | 87,5636 | 87,5636 | 86,5796 | 86,5796 |
| 27.12.2023 | 86,5796 | 92,3845 | 86,5796 | 91,7449 |
| 28.12.2023 | 88,5474 | 95,2376 | 88,5474 | 95,2376 |