ISBIR
İŞBİR HOLDİNG A.Ş.
—
71.5 ₺
+6.500 (%+10.00)
Önceki Kapanış: 65
Düşük₺64.3
Yüksek₺71.5
Piyasa Verileri
Spot Piyasa
A:71.5
S:—
ISBIR: İŞBİR HOLDİNG A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,862
KAPANIŞ 2,8726
En Düşük
DÜŞÜK 1,9077
En Yüksek
YÜKSEK 3,6664
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 26.07.2017 | 1,9077 | 2,0259 | 1,9077 | 2,0259 |
| 27.07.2017 | 2,0439 | 2,0495 | 2,0439 | 2,0439 |
| 30.07.2017 | 2,0677 | 2,0677 | 2,0604 | 2,0604 |
| 31.07.2017 | 2,035 | 2,0439 | 2,035 | 2,0439 |
| 01.08.2017 | 2,0439 | 2,0549 | 2,0439 | 2,0439 |
| 02.08.2017 | 2,0439 | 2,0439 | 2,0004 | 2,0004 |
| 03.08.2017 | 2,0078 | 2,0259 | 2,0078 | 2,0259 |
| 06.08.2017 | 2,0439 | 2,0439 | 2,0439 | 2,0439 |
| 07.08.2017 | 2,0439 | 2,0439 | 2,0439 | 2,0439 |
| 08.08.2017 | 2,033 | 2,0439 | 2,033 | 2,0439 |
| 09.08.2017 | 2,0439 | 2,0439 | 2,0439 | 2,0439 |
| 10.08.2017 | 2,0439 | 2,0439 | 2,0405 | 2,0405 |
| 13.08.2017 | 2,0439 | 2,0585 | 2,0439 | 2,0532 |
| 14.08.2017 | 2,0988 | 2,0988 | 2,0953 | 2,0953 |
| 15.08.2017 | 2,0953 | 2,0953 | 2,0898 | 2,0898 |
| 16.08.2017 | 2,0861 | 2,088 | 2,0861 | 2,088 |
| 17.08.2017 | 2,0953 | 2,1007 | 2,0953 | 2,1007 |
| 20.08.2017 | 2,1336 | 2,1448 | 2,1336 | 2,1448 |
| 21.08.2017 | 2,1448 | 2,1448 | 2,1448 | 2,1448 |
| 22.08.2017 | 2,108 | 2,108 | 2,108 | 2,108 |
| 23.08.2017 | 2,1062 | 2,1062 | 2,1062 | 2,1062 |
| 24.08.2017 | 2,1062 | 2,108 | 2,1062 | 2,108 |
| 27.08.2017 | 2,1411 | 2,1411 | 2,1411 | 2,1411 |
| 28.08.2017 | 2,165 | 2,165 | 2,1632 | 2,1632 |
| 04.09.2017 | 2,165 | 2,165 | 2,1632 | 2,1632 |
| 05.09.2017 | 2,1632 | 2,1632 | 2,1632 | 2,1632 |
| 06.09.2017 | 2,11 | 2,11 | 2,11 | 2,11 |
| 07.09.2017 | 2,108 | 2,1612 | 2,108 | 2,1612 |
| 10.09.2017 | 2,5848 | 2,5848 | 2,5848 | 2,5848 |
| 11.09.2017 | 2,7498 | 3,1017 | 2,7498 | 3,1017 |
| 12.09.2017 | 3,208 | 3,2997 | 3,208 | 3,2172 |
| 13.09.2017 | 3,0376 | 3,1548 | 3,0376 | 3,1548 |
| 14.09.2017 | 3,208 | 3,4445 | 3,208 | 3,4445 |
| 17.09.2017 | 3,6664 | 3,6664 | 3,296 | 3,2997 |
| 18.09.2017 | 3,1494 | 3,1512 | 3,0907 | 3,0907 |
| 19.09.2017 | 3,0889 | 3,2446 | 3,0889 | 3,2446 |
| 20.09.2017 | 3,2648 | 3,2997 | 3,252 | 3,252 |
| 21.09.2017 | 3,2979 | 3,3052 | 3,208 | 3,3052 |
| 24.09.2017 | 3,3252 | 3,3252 | 3,2997 | 3,2997 |
| 25.09.2017 | 3,5067 | 3,5067 | 3,5013 | 3,5013 |
| 26.09.2017 | 3,5013 | 3,5013 | 3,3912 | 3,3912 |
| 27.09.2017 | 3,3839 | 3,3839 | 3,3839 | 3,3839 |
| 28.09.2017 | 3,2997 | 3,3839 | 3,2997 | 3,3839 |
| 01.10.2017 | 3,3912 | 3,3912 | 3,3912 | 3,3912 |
| 02.10.2017 | 3,3912 | 3,3912 | 3,3912 | 3,3912 |
| 03.10.2017 | 3,2997 | 3,3711 | 3,2098 | 3,3711 |
| 04.10.2017 | 3,3711 | 3,3711 | 3,2813 | 3,2813 |
| 05.10.2017 | 3,2997 | 3,2997 | 3,2997 | 3,2997 |
| 08.10.2017 | 3,1916 | 3,1916 | 3,1842 | 3,1877 |
| 09.10.2017 | 3,1328 | 3,208 | 3,1328 | 3,208 |
| 10.10.2017 | 3,208 | 3,208 | 3,208 | 3,208 |
| 11.10.2017 | 3,208 | 3,2813 | 3,1529 | 3,2813 |
| 12.10.2017 | 3,263 | 3,2997 | 3,263 | 3,2997 |
| 15.10.2017 | 3,2795 | 3,2795 | 3,2795 | 3,2795 |
| 16.10.2017 | 3,2979 | 3,2979 | 3,2979 | 3,2979 |
| 17.10.2017 | 3,2006 | 3,2813 | 3,1877 | 3,1896 |
| 18.10.2017 | 3,1786 | 3,1934 | 3,1786 | 3,1934 |
| 19.10.2017 | 3,1877 | 3,1952 | 3,1877 | 3,1952 |
| 22.10.2017 | 3,1952 | 3,1969 | 3,164 | 3,164 |
| 23.10.2017 | 3,1365 | 3,1896 | 3,1365 | 3,1896 |
| 24.10.2017 | 3,1934 | 3,208 | 3,1916 | 3,1916 |
| 25.10.2017 | 3,1877 | 3,1877 | 3,1877 | 3,1877 |
| 26.10.2017 | 3,1695 | 3,1695 | 3,1695 | 3,1695 |
| 29.10.2017 | 3,1731 | 3,1731 | 3,1346 | 3,1346 |
| 30.10.2017 | 3,1165 | 3,1328 | 3,1071 | 3,1165 |
| 31.10.2017 | 3,1165 | 3,1165 | 3,1165 | 3,1165 |
| 01.11.2017 | 3,1218 | 3,1383 | 3,1218 | 3,1383 |
| 02.11.2017 | 3,1529 | 3,1529 | 3,1165 | 3,1165 |
| 05.11.2017 | 3,1165 | 3,1165 | 3,1145 | 3,1145 |
| 06.11.2017 | 3,1165 | 3,1165 | 3,1165 | 3,1165 |
| 07.11.2017 | 3,1896 | 3,1896 | 3,1255 | 3,1346 |
| 08.11.2017 | 3,1474 | 3,1713 | 3,1474 | 3,1621 |
| 09.11.2017 | 3,1548 | 3,1548 | 3,1529 | 3,1529 |
| 12.11.2017 | 3,1181 | 3,1237 | 3,1181 | 3,1237 |
| 13.11.2017 | 3,1548 | 3,1548 | 3,1529 | 3,1529 |
| 15.11.2017 | 3,1529 | 3,1529 | 3,1328 | 3,1328 |
| 16.11.2017 | 3,1054 | 3,1054 | 3,0961 | 3,0961 |
| 19.11.2017 | 2,999 | 3,0797 | 2,999 | 3,0797 |
| 20.11.2017 | 3,043 | 3,043 | 3,043 | 3,043 |
| 21.11.2017 | 2,9715 | 2,9715 | 2,9696 | 2,9715 |
| 22.11.2017 | 3,0979 | 3,0979 | 3,0961 | 3,0961 |
| 26.11.2017 | 2,9623 | 3,0227 | 2,9623 | 3,0227 |
| 27.11.2017 | 3,0613 | 3,0613 | 3,0576 | 3,0576 |
| 28.11.2017 | 3,0247 | 3,0247 | 2,9898 | 3,0062 |
| 29.11.2017 | 3,0028 | 3,0247 | 2,9972 | 3,0247 |
| 30.11.2017 | 3,0247 | 3,0247 | 3,0227 | 3,0227 |
| 03.12.2017 | 3,0227 | 3,0227 | 3,0062 | 3,0062 |
| 04.12.2017 | 2,9531 | 2,9531 | 2,9531 | 2,9531 |
| 05.12.2017 | 2,9146 | 2,9146 | 2,8707 | 2,9146 |
| 06.12.2017 | 2,8798 | 2,8798 | 2,8524 | 2,8596 |
| 07.12.2017 | 2,878 | 2,8872 | 2,878 | 2,8872 |
| 10.12.2017 | 2,913 | 2,9146 | 2,913 | 2,913 |
| 11.12.2017 | 2,913 | 2,9146 | 2,913 | 2,9146 |
| 13.12.2017 | 2,9331 | 3,0062 | 2,9331 | 3,0062 |
| 14.12.2017 | 3,0062 | 3,0358 | 3,0062 | 3,0358 |
| 17.12.2017 | 3,0247 | 3,0247 | 3,0247 | 3,0247 |
| 18.12.2017 | 2,9881 | 2,9881 | 2,9623 | 2,9881 |
| 19.12.2017 | 2,9881 | 3,0211 | 2,9881 | 3,0192 |
| 20.12.2017 | 3,0192 | 3,1237 | 3,0192 | 3,1237 |
| 21.12.2017 | 3,142 | 3,208 | 3,142 | 3,208 |
| 24.12.2017 | 3,2466 | 3,2832 | 3,2466 | 3,2813 |
| 25.12.2017 | 3,2997 | 3,3071 | 3,2997 | 3,3052 |
| 26.12.2017 | 3,3198 | 3,3198 | 3,3052 | 3,3052 |
| 27.12.2017 | 3,3252 | 3,3252 | 3,3179 | 3,3179 |
| 28.12.2017 | 3,3362 | 3,3931 | 3,3362 | 3,3931 |