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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 96,3036
KAPANIŞ 96,0971

En Düşük

DÜŞÜK 70,8826

En Yüksek

YÜKSEK 131,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2025105,5803105,5803105,4812105,4812
02.01.2025105,4812108,5544105,4812108,0587
05.01.2025110,0415115,9896110,0415115,9896
06.01.2025115,9896115,9896115,9896115,9896
07.01.2025115,8905115,8905111,925111,925
08.01.2025111,8259111,8259107,563107,563
09.01.2025107,9596107,9596105,7786106,076
12.01.2025107,563107,563105,6794105,6794
13.01.2025105,6794105,6794103,6967103,6967
14.01.2025103,6967103,6967101,6149102,0114
15.01.2025102,6062103,5976102,6062103,5976
16.01.2025103,5976105,0846103,5976105,0846
19.01.2025104,6881105,5803103,5976104,5889
20.01.2025105,5803105,5803102,6062103,1019
21.01.2025103,9941103,9941103,6967103,6967
22.01.2025103,5976103,5976103,5976103,5976
23.01.2025104,2915104,2915102,6062102,6062
26.01.2025102,7054102,705499,533100,4252
27.01.2025100,4252100,4252100,4252100,4252
28.01.2025102,1105102,1105100,9209100,9209
29.01.2025100,4252101,6149100,4252101,3174
30.01.2025101,3174101,3174101,1192101,1192
02.02.2025100,5244100,524498,938298,9382
03.02.202598,640899,632198,640899,533
04.02.202599,53399,53397,798197,7981
05.02.2025100,1278101,1192100,1278101,1192
06.02.2025102,7054102,7054101,1192101,1192
09.02.2025100,6235100,623598,739998,7399
10.02.202598,7399100,127898,739999,1364
11.02.202599,136499,136496,65896,9554
12.02.202597,252897,451197,252897,4511
13.02.202597,451198,938297,451198,8886
16.02.202599,632199,632198,145198,1451
17.02.202597,798197,798195,51895,9641
18.02.202595,964196,162395,964196,1623
19.02.202596,162396,360696,162396,3606
20.02.202597,153797,153795,17195,171
23.02.202594,625795,17194,625794,9727
24.02.202596,162396,162393,188393,1883
25.02.202592,196992,196991,205591,2055
26.02.202589,222893,485789,222893,2874
27.02.202593,138793,138791,205591,3047
02.03.202592,196993,981392,196993,5352
03.03.202594,179694,179693,882293,8822
04.03.202593,882294,179693,188394,1796
05.03.202593,188393,683991,849993,6839
06.03.202593,683997,500793,683997,0546
09.03.202597,054697,054694,675395,171
10.03.202596,162396,162393,287493,2874
11.03.202589,222889,222884,018189,2228
12.03.202589,222890,214286,893186,8931
13.03.202586,843586,843584,26685,2573
16.03.202586,298386,744484,166884,1668
17.03.202585,059185,059183,770383,7703
18.03.202582,184182,184175,393375,3933
19.03.202575,393378,962275,393375,3933
20.03.202575,442875,442871,378271,3782
23.03.202575,343775,343770,882670,8826
24.03.202570,882672,865370,882672,8653
25.03.202572,865372,865372,369672,3696
26.03.202572,369676,335172,369676,3351
27.03.202576,830776,830773,36174,4515
01.04.202574,401976,731674,401976,7316
02.04.202576,880382,283276,880381,1927
03.04.202584,26684,26679,309282,1345
06.04.202581,440681,440679,309279,3092
07.04.202581,291984,067779,755384,0677
08.04.202584,26686,397484,26686,2487
09.04.202587,091488,231487,091488,0332
10.04.202585,75388,033285,75387,1409
13.04.202586,744487,240186,744487,2401
14.04.202589,222895,666789,222895,171
15.04.202593,188393,188390,11590,115
16.04.202589,074189,916889,074189,7185
17.04.202589,222889,222886,248786,2487
20.04.202583,621684,216482,878182,8781
21.04.202581,291981,291981,291981,2919
23.04.202581,837181,837178,317881,8371
24.04.202582,134583,819982,134583,8199
27.04.202583,274683,274682,08582,7789
28.04.202582,283282,283281,093681,0936
29.04.202581,093681,093679,259680,4988
01.05.202579,309281,886779,309281,8867
04.05.202579,259681,093679,259679,8048
05.05.202579,804880,300579,2179,21
06.05.202578,714379,606678,714378,8135
07.05.202579,457982,283279,457981,2919
08.05.202581,291981,73881,291981,2919
11.05.202581,291981,39179,309279,8048
12.05.202579,656179,705777,128277,1282
13.05.202579,309279,309278,565678,5656
14.05.202578,565683,274678,565680,7962
15.05.202580,052780,796280,052780,7962
19.05.202580,796280,796278,367479,0117
20.05.202578,466578,466577,822177,8221
21.05.202576,335177,326476,335177,2769
22.05.202575,888979,309275,888977,4751
25.05.202577,475179,408377,475178,3178
26.05.202578,268278,268277,475177,4751
27.05.202577,475177,475174,84874,848
28.05.202574,798475,492474,798475,4924
29.05.202574,451577,326474,451577,3264
01.06.202577,276977,276975,938575,9385
02.06.202575,888977,822175,888976,0377
03.06.202576,037778,317876,037778,3178
04.06.202578,317878,664878,317878,6648
09.06.202578,664880,052778,664879,557
10.06.202581,291982,283281,291982,2832
11.06.202582,08584,26682,08583,2746
12.06.202577,574378,317877,574378,3178
15.06.202578,317879,90478,317879,3092
16.06.202580,300581,192780,300580,7962
17.06.202581,291981,291981,093681,0936
18.06.202581,886781,985881,291981,4902
19.06.202582,283282,778982,283282,4815
22.06.202582,332882,332880,399780,3997
23.06.202581,787684,315581,787684,3155
24.06.202587,636690,80987,636690,809
25.06.202590,80992,692690,80990,809
26.06.202589,916889,916886,893187,3392
29.06.202587,240187,240186,744486,7444
30.06.202589,222889,222888,875888,8758
01.07.202586,248786,744486,199186,7444
02.07.202586,248786,744486,248786,7444
03.07.202587,240189,321987,240189,3219
06.07.202589,321989,321988,826389,0741
07.07.202591,205591,205589,173289,6193
08.07.202591,205591,205589,222889,2228
09.07.202591,007391,007389,222889,2724
10.07.202589,222894,526689,222894,1796
13.07.202596,063298,145196,063297,6494
15.07.202597,649497,798196,162396,1623
16.07.202596,162396,162396,162396,1623
17.07.202596,162399,136496,162399,1364
20.07.202599,235699,632199,235699,6321
21.07.2025103,1019108,0587103,1019108,0587
22.07.2025109,9423111,3302109,9423111,0328
23.07.2025111,0328111,0328106,076106,076
24.07.2025103,1019103,6967103,1019103,6967
27.07.2025105,0846105,0846102,0114102,0114
28.07.2025105,0846105,0846103,1019103,9941
29.07.2025105,0846110,0415105,0846110,0415
30.07.2025113,0155114,9983113,0155114,0069
31.07.2025114,0069114,0069113,9078113,9078
03.08.2025112,9164115,9896112,9164115,9896
04.08.2025118,3689121,0456118,3689120,9465
05.08.2025122,4335122,4335121,7396121,7396
06.08.2025121,4421121,4421111,925112,5199
07.08.2025114,9983114,9983109,3475110,1406
10.08.202599,136499,136499,136499,1364
11.08.202594,47799,136494,47799,1364
12.08.2025103,201107,0674103,201107,0674
13.08.2025107,3648107,4639107,3648107,3648
14.08.2025107,563110,2397107,563110,2397
17.08.2025110,2397110,5371110,2397110,5371
18.08.2025111,0328117,8732111,0328114,8
19.08.2025118,3119,5118,3118,5
20.08.2025118,5118,7118,5118,7
21.08.2025118,7118,7114,6114,6
24.08.2025112112110112
25.08.2025113,5118113,5118
26.08.2025120120118,9119
27.08.2025118,5118,5114,5114,5
28.08.2025114,5114,5112112
31.08.2025112112110111,3
01.09.2025111,5111,5106,3107,5
02.09.2025107,5109,1106109,1
03.09.2025112112109,9111,9
04.09.2025108,6112108,6112
07.09.2025108,2108,2106,8107
08.09.2025104109104109
09.09.2025109,7109,7107,9107,9
10.09.2025107,9108,8107107
11.09.2025107107105,4106
14.09.2025106,5111,5102105
15.09.2025106,5109106,5109
16.09.2025110,2112110,2112
17.09.2025112,5114,9112,5114,9
18.09.2025116,3122115,1122
21.09.2025121,9121,9119,9119,9
22.09.2025118,8121,5118,8121,5
23.09.2025124127124127
24.09.2025128131,9128130,2
25.09.2025129,7129,7117,5122,7
28.09.2025122,7125,5122,7125,5
29.09.2025126126,8126126,8
30.09.2025127,5130127,5130
01.10.2025131,2131,8130130
02.10.2025122,2129,8122,2129,8
05.10.2025116,9129116,9128,9
06.10.2025126,9126,9121,2124
07.10.2025125125119119
08.10.2025123,5123,5122,8122,8
09.10.2025122,8122,8119,5122,6
12.10.2025120,6120,6112,8116
13.10.2025115,5115,5108,7108,7
14.10.2025110,1111,9105,8105,8
15.10.2025107107102,5104,9
16.10.2025104,8104,898,8104
19.10.2025103,7103,7100,6103
20.10.202510310399,9100
21.10.202510210299,799,7
22.10.2025102,9102,998,198,1
23.10.2025101,9101,999101
26.10.2025979995,2599
27.10.202599,9599,9599,9599,95
29.10.202599,7599,7599,599,5
30.10.202597,19897,198
02.11.202598,59998,599
03.11.202598,5510098,55100
04.11.2025101101101101
05.11.2025101,2101,2100,9100,9
06.11.2025100,4100,498,2598,25
09.11.202598,9598,9592,493,05
10.11.202594949091
11.11.2025919190,7590,75
12.11.202591,491,48989
13.11.2025959590,490,4
16.11.20259292,49292,4
17.11.202594,894,89090
18.11.202590,0591,988,688,6
19.11.202589,5589,5589,5589,55
20.11.202594,996,994,995
23.11.202594,394,392,792,7
24.11.202591,191,190,990,9
25.11.202590,890,89090
26.11.2025909089,689,6
27.11.202589,689,689,689,6
30.11.202587,8589,7587,8589,25
01.12.202589,259189,2591
02.12.202591,991,990,990,9
03.12.202590,190,18787
04.12.202586,389,986,389,9
07.12.202589,8590,58989
08.12.202590,2590,2588,788,8
09.12.202588,988,98888
10.12.202588,588,586,6587
11.12.2025898988,688,6
14.12.202588,98988,788,7
15.12.2025888886,5586,55
16.12.202588888585
17.12.202585,487,185,487,1
18.12.202589,1590,589,1589,9
21.12.202589898686
22.12.202586,186,185,586,1
23.12.202586,98786,987
24.12.2025878786,987
25.12.202588,7588,758888,7
28.12.2025888886,686,6
29.12.202585,986,0585,986,05
30.12.202586,3586,3584,885,5