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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 115,9089
KAPANIŞ 115,4895

En Düşük

DÜŞÜK 88,5474

En Yüksek

YÜKSEK 164,3046
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202495,2376101,337695,2376101,3376
02.01.2024101,3376101,337696,319996,3199
03.01.202496,319996,565896,319996,5658
04.01.202498,38698,38698,38698,386
07.01.202497,402197,402197,008697,0086
08.01.202496,61596,61591,990993,0732
09.01.202493,909494,007893,466693,4666
10.01.202492,28693,073291,695891,6958
11.01.202491,695893,073288,547493,0732
14.01.202492,974792,974791,49991,499
15.01.202491,49991,49989,039389,482
16.01.202489,48289,48289,48289,482
17.01.202489,48291,49989,48291,499
18.01.202491,597392,482891,597392,4828
21.01.202492,482892,482889,531289,5312
22.01.202489,531291,49988,94188,941
23.01.202490,416790,416788,596689,3344
24.01.202489,137789,137788,547488,5966
25.01.202489,72891,49989,72891,499
28.01.202494,450695,434494,450695,4344
29.01.202496,418296,418293,073294,7949
30.01.202494,401494,450693,565193,5651
31.01.202493,466698,38693,466698,386
01.02.2024103,2069108,2246103,2069108,2246
04.02.2024110,6843114,8165110,6843114,6197
05.02.2024113,1438113,1438108,1262108,2246
06.02.2024108,2246108,2246106,2568106,2568
07.02.2024104,7811104,7811101,7311104,7811
08.02.2024106,4536106,4536104,6826105,273
11.02.2024105,1746106,2568105,1746106,2568
12.02.2024112,16112,16107,2407107,2407
13.02.2024110,1923110,1923107,831107,831
14.02.2024108,1262118,5551108,1262118,5551
15.02.2024119,9325119,9325116,8826118,26
18.02.2024118,26120,0309118,26120,0309
19.02.2024120,0309120,0309119,9325119,9325
20.02.2024120,5228120,5228112,2584115,0132
21.02.2024116,1939116,2922115,6035116,2922
22.02.2024118,26122,4905118,26122,4905
25.02.2024134,592134,6904134,592134,6904
26.02.2024137,7404137,7404124,7534127,9018
27.02.2024122,8841129,1808122,8841128,2953
28.02.2024125,0485137,7404125,0485137,7404
29.02.2024142,7581146,2016142,7581146,1031
03.03.2024144,6274144,6274131,5421135,7726
04.03.2024149,3499149,3499143,4468143,4468
05.03.2024143,4468143,4468134,2969134,2969
06.03.2024131,4436136,9532131,4436136,9532
07.03.2024145,3161145,3161141,479141,479
10.03.2024142,6596142,6596140,2140,2
11.03.2024139,6097139,6097136,6581136,6581
12.03.2024130,9517130,9517130,8534130,9517
13.03.2024130,8534130,8534127,5082127,705
14.03.2024128,7873128,7873127,8033127,9018
17.03.2024126,9179126,9179119,2438121,0148
18.03.2024121,0148126,2292121,0148126,2292
19.03.2024130,3614130,3614130,3614130,3614
20.03.2024137,7404137,7404131,6404131,6404
21.03.2024132,821132,821124,0647124,0647
24.03.2024124,0647126,9179124,0647126,9179
25.03.2024127,0163127,0163125,934125,934
26.03.2024130,3614130,3614128,0001129,3775
27.03.2024128,2953128,2953120,818120,818
28.03.2024124,9502124,9502118,0632122,4905
31.03.2024125,8357125,8357115,1116117,0793
01.04.2024123,376123,376118,0632121,605
02.04.2024121,4083121,4083116,489116,489
03.04.2024118,5551118,6535117,0793117,0793
04.04.2024114,1278120,0309114,1278120,0309
07.04.2024120,0309126,9179120,0309126,9179
08.04.2024126,9179130,3614126,9179130,3614
14.04.2024124,0647125,0485124,0647124,2615
15.04.2024124,2615124,2615119,2438119,6374
16.04.2024119,5389119,5389119,3422119,5389
17.04.2024120,0309120,0309114,5212116,2922
18.04.2024115,6035117,0793115,5052117,0793
21.04.2024117,276119,4406117,276119,4406
23.04.2024119,4406121,0148119,4406120,0309
24.04.2024120,0309120,5228119,6374119,6374
25.04.2024129,2792131,4436129,2792131,4436
28.04.2024131,0501132,821131,0501132,821
29.04.2024135,7726145,6112135,7726141,6758
01.05.2024141,6758147,7758141,6758147,7758
02.05.2024152,3999162,3368152,3999162,3368
05.05.2024162,3368162,3368162,3368162,3368
06.05.2024162,3368162,3368148,5628153,7773
07.05.2024153,2854153,2854145,6112151,0225
08.05.2024149,3499162,1401149,3499162,1401
09.05.2024164,3046164,3046157,5159157,5159
12.05.2024152,8918152,8918146,4967146,4967
13.05.2024147,579147,579145,6112145,6112
14.05.2024147,8741151,3176147,8741148,858
15.05.2024146,5951146,5951145,6112145,6112
16.05.2024145,9064147,579145,9064147,579
19.05.2024147,2838147,2838143,6435143,6435
20.05.2024143,5451143,5451137,2485138,0355
21.05.2024137,2485137,2485137,2485137,2485
22.05.2024137,7404142,6596137,7404142,6596
23.05.2024142,6596142,6596138,2323139,7081
26.05.2024137,7404137,7404137,5436137,5436
27.05.2024136,7565136,7565129,2792130,4598
28.05.2024130,7549131,1485130,7549130,7549
29.05.2024128,8856128,8856127,9018127,9018
30.05.2024127,9018135,3791127,9018134,8871
02.06.2024147,3822147,3822142,6596142,6596
03.06.2024140,692140,692135,7726135,7726
04.06.2024132,9195132,9195131,0501131,0501
05.06.2024127,705130,0662127,705130,0662
06.06.2024132,6243132,6243130,8534130,8534
09.06.2024130,8534130,8534126,1308126,1308
10.06.2024135,6743135,6743126,5244126,5244
11.06.2024126,4259126,4259125,147125,147
12.06.2024129,7711136,5598129,7711136,2645
13.06.2024136,2645137,7404136,2645137,7404
19.06.2024137,6419138,1339132,821138,1339
20.06.2024138,1339138,1339132,2308133,1163
23.06.2024132,821132,821126,1308128,0986
24.06.2024127,9018127,9018123,9664126,2292
25.06.2024126,2292126,2292124,9502124,9502
26.06.2024122,3922125,147122,3922125,147
27.06.2024126,4259126,4259124,4583124,4583
30.06.2024124,0647124,0647115,1116119,8341
01.07.2024117,0793125,8357117,0793122,8841
02.07.2024121,9003121,9003118,5551118,5551
03.07.2024120,0309122,589118,5551122,589
04.07.2024122,4905122,4905121,5067121,5067
07.07.2024121,5067121,5067119,2438119,2438
08.07.2024118,4567118,4567117,276117,276
09.07.2024117,9648123,9664117,9648123,9664
10.07.2024124,9502128,8856124,9502128,8856
11.07.2024128,8856129,9679127,9018129,9679
15.07.2024130,9592130,9592122,9292122,9292
16.07.2024123,9206123,9206122,9292122,9292
17.07.2024122,9292122,9292121,5413121,8387
18.07.2024121,8387121,8387119,6577119,6577
21.07.2024119,6577120,0542119,6577120,0542
22.07.2024120,0542120,0542119,9551119,9551
23.07.2024119,9551120,4508119,9551120,4508
24.07.2024120,4508120,4508119,7568119,7568
25.07.2024119,7568121,1447119,7568121,1447
28.07.2024121,1447121,1447118,5672118,5672
29.07.2024118,468118,468118,3689118,3689
30.07.2024118,0715118,0715116,0888116,7827
31.07.2024116,7827122,037116,7827122,037
01.08.2024122,037122,037115,9896116,981
04.08.2024110,1406110,1406106,076107,0674
05.08.2024113,9078113,9078100,6235111,7268
06.08.2024109,0501112,0242109,0501112,0242
07.08.2024112,0242112,0242110,2397110,2397
08.08.2024110,6363113,4121110,6363113,4121
11.08.2024113,4121113,4121109,2484109,2484
12.08.2024109,2484109,2484107,1665107,563
13.08.2024107,6622107,6622106,076106,076
14.08.2024106,076107,0674106,076107,0674
15.08.2024107,1665110,6363107,1665109,0501
18.08.2024111,0328118,3689111,0328118,3689
19.08.2024119,9551119,9551114,9983116,0888
20.08.2024116,0888116,0888104,4898107,563
21.08.2024108,0587108,1579108,0587108,0587
22.08.2024108,1579108,951108,1579108,951
25.08.2024104,4898109,0501104,4898104,9855
26.08.2024104,9855108,851894,526697,352
27.08.2024100,9209104,0933100,9209104,0933
28.08.2024104,5889106,1751104,5889106,1751
01.09.2024107,2656110,0415107,2656110,0415
02.09.2024114,0069114,0069108,0587108,0587
03.09.2024105,4812105,4812103,6967104,5889
04.09.2024106,8691106,8691102,7054106,1751
05.09.2024105,9769105,9769105,0846105,0846
08.09.2024103,201104,0933103,201103,4984
09.09.2024101,2183101,218399,433999,533
10.09.202499,0869101,119299,0869100,6235
11.09.202499,0373101,614999,0373101,1192
12.09.2024101,1192104,4898101,1192103,1019
15.09.2024104,4898104,4898104,2915104,4898
16.09.2024104,4898108,0587104,4898107,9596
17.09.2024117,9724118,6663117,9724118,6663
18.09.2024118,6663120,9465118,6663120,8473
19.09.2024120,8473120,9465119,9551119,9551
22.09.2024119,9551119,9551113,4121114,5026
23.09.2024116,981116,981116,4853116,4853
24.09.2024116,4853116,4853109,5458111,0328
25.09.2024110,8345110,8345110,1406110,1406
26.09.2024110,1406110,1406106,076109,0501
29.09.2024108,8518108,8518103,3002106,4725
30.09.2024106,4725106,4725104,7872104,7872
01.10.2024106,4725106,4725101,9123101,9123
02.10.2024101,9123103,201101,9123102,9036
03.10.2024102,9036102,9036102,1105102,5071
06.10.2024104,0933105,084696,608599,4339
07.10.2024100,7226101,71493,5848101,1192
08.10.202499,7313100,127898,7895100,1278
09.10.2024101,9123102,011497,153799,1364
10.10.202498,9877101,515798,9877101,3174
13.10.202499,136499,136498,095598,1451
14.10.2024101,02103,4984101,02102,4079
15.10.2024103,1019103,1019102,0114102,0114
16.10.2024100,6235102,6062100,6235102,6062
17.10.2024104,0933104,093392,345695,0718
20.10.202497,748597,748596,757297,1537
21.10.202497,1537100,127897,1537100,1278
22.10.2024102,2097102,2097100,1278100,1278
23.10.202499,0869100,127899,0869100,1278
24.10.2024100,1278100,127899,136499,6321
27.10.2024100,1278102,1105100,1278102,1105
29.10.2024103,3993105,0846103,3993104,0933
30.10.2024103,201104,985593,6839103,1019
31.10.202499,6321100,623599,2356100,2269
03.11.2024100,2269100,226998,392998,3929
04.11.202498,392998,392998,392998,3929
05.11.202498,6408102,110598,6408102,1105
06.11.2024102,5071102,5071101,1192101,9123
07.11.2024101,9123103,1019101,9123103,1019
10.11.2024103,1019110,0415103,1019110,0415
11.11.2024108,951110,0415108,0587110,0415
12.11.2024109,744112,5199109,744112,5199
13.11.2024114,9983118,9637113,5112113,5112
14.11.2024115,1965115,1965107,2656110,0415
17.11.2024110,0415110,0415108,1579109,0501
18.11.2024108,8518108,8518106,076106,2743
19.11.2024106,076106,076104,0933104,0933
20.11.2024103,201105,0846103,201105,0846
21.11.2024105,0846109,0501105,0846109,0501
24.11.2024108,4553108,5544108,4553108,5544
25.11.2024108,5544108,5544106,1751106,1751
26.11.2024106,1751106,1751105,0846105,0846
27.11.2024104,9855104,9855104,0933104,5889
28.11.2024104,3907107,4639104,3907107,4639
01.12.2024106,076106,076105,5803105,5803
02.12.2024104,0933104,0933102,2097102,6062
03.12.2024103,201103,20199,3347102,0114
04.12.2024103,0028106,076103,0028105,4812
05.12.2024104,5889105,0846104,5889105,0846
08.12.2024104,8864105,5803104,8864105,5803
09.12.2024105,0846105,0846101,4166102,1105
10.12.2024102,8045102,8045101,02101,1192
11.12.2024101,1192102,1105101,1192102,1105
12.12.2024102,5071102,5071102,2097102,3088
15.12.2024103,1019112,5199103,1019112,5199
16.12.2024110,3389110,3389108,0587108,8518
17.12.2024108,0587108,5544108,0587108,4553
18.12.2024107,9596107,9596105,7786106,5717
19.12.2024105,0846105,8777105,0846105,7786
22.12.2024105,5803105,5803100,1278102,3088
23.12.2024102,3088102,3088101,2183102,1105
24.12.2024103,0028109,5458103,0028107,1665
25.12.2024107,563109,0501103,9941105,1838
26.12.2024104,1924107,0674104,1924107,0674
29.12.2024105,5803107,2656105,5803107,0674
30.12.2024107,0674107,0674104,6881105,5803