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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,7635
KAPANIŞ 3,7511
En Düşük
DÜŞÜK 2,3997
En Yüksek
YÜKSEK 7,3327
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 3,4207 | 3,439 | 3,4207 | 3,439 |
| 02.01.2018 | 3,4866 | 3,6296 | 3,4866 | 3,5746 |
| 03.01.2018 | 3,5746 | 3,5746 | 3,4848 | 3,4848 |
| 04.01.2018 | 3,5746 | 3,5746 | 3,5562 | 3,5562 |
| 07.01.2018 | 3,5727 | 3,5727 | 3,5727 | 3,5727 |
| 08.01.2018 | 3,5727 | 3,5727 | 3,5727 | 3,5727 |
| 09.01.2018 | 3,5727 | 3,5727 | 3,5708 | 3,5727 |
| 10.01.2018 | 3,5727 | 3,5727 | 3,5727 | 3,5727 |
| 11.01.2018 | 3,5727 | 3,5727 | 3,5727 | 3,5727 |
| 14.01.2018 | 3,5727 | 3,5727 | 3,5727 | 3,5727 |
| 15.01.2018 | 3,5746 | 3,6664 | 3,5746 | 3,6664 |
| 16.01.2018 | 3,758 | 4,0329 | 3,758 | 4,0255 |
| 17.01.2018 | 4,0805 | 4,2344 | 4,0805 | 4,2162 |
| 18.01.2018 | 4,1796 | 4,1796 | 3,8624 | 3,8624 |
| 21.01.2018 | 3,9394 | 3,9394 | 3,6955 | 3,8862 |
| 22.01.2018 | 3,9064 | 3,9761 | 3,9064 | 3,9761 |
| 23.01.2018 | 3,9779 | 4,0586 | 3,9779 | 4,0586 |
| 24.01.2018 | 4,0752 | 4,0752 | 3,8495 | 3,8514 |
| 25.01.2018 | 3,8531 | 3,9945 | 3,8514 | 3,9945 |
| 28.01.2018 | 3,9962 | 3,9962 | 3,9945 | 3,9945 |
| 29.01.2018 | 3,9779 | 4,066 | 3,9779 | 4,0329 |
| 30.01.2018 | 4,0329 | 4,0329 | 3,8606 | 4,0311 |
| 31.01.2018 | 4,0291 | 4,0291 | 4,0127 | 4,022 |
| 01.02.2018 | 4,0237 | 4,0237 | 3,8789 | 3,8789 |
| 04.02.2018 | 3,888 | 3,9228 | 3,888 | 3,921 |
| 05.02.2018 | 3,8495 | 3,9412 | 3,8495 | 3,9412 |
| 06.02.2018 | 4,0329 | 4,1061 | 4,0329 | 4,0695 |
| 07.02.2018 | 4,0146 | 4,0146 | 3,866 | 3,866 |
| 08.02.2018 | 3,8129 | 3,8313 | 3,8129 | 3,8129 |
| 11.02.2018 | 3,8495 | 3,8845 | 3,8238 | 3,8238 |
| 12.02.2018 | 3,8313 | 3,965 | 3,8313 | 3,965 |
| 13.02.2018 | 4,0676 | 4,1208 | 4,0494 | 4,0494 |
| 14.02.2018 | 4,0035 | 4,0109 | 3,9945 | 4,0109 |
| 15.02.2018 | 4,0311 | 4,0329 | 4,0109 | 4,0109 |
| 18.02.2018 | 3,945 | 4,0329 | 3,943 | 4,0329 |
| 19.02.2018 | 4,0512 | 4,1245 | 4,0329 | 4,0329 |
| 20.02.2018 | 4,0365 | 4,1245 | 4,0365 | 4,1245 |
| 21.02.2018 | 4,1061 | 4,1245 | 4,0347 | 4,1245 |
| 22.02.2018 | 4,1245 | 4,1429 | 4,1245 | 4,1429 |
| 25.02.2018 | 4,1245 | 4,1245 | 3,9962 | 3,9962 |
| 26.02.2018 | 3,9962 | 4,1228 | 3,9962 | 4,1228 |
| 27.02.2018 | 4,1208 | 4,1245 | 4,097 | 4,097 |
| 28.02.2018 | 4,0879 | 4,1245 | 4,0879 | 4,1245 |
| 01.03.2018 | 4,1245 | 4,1245 | 4,1061 | 4,1061 |
| 04.03.2018 | 4,1245 | 4,1318 | 4,1061 | 4,1318 |
| 05.03.2018 | 4,2364 | 4,7387 | 4,2364 | 4,7387 |
| 06.03.2018 | 5,3216 | 5,6864 | 5,3216 | 5,6864 |
| 07.03.2018 | 5,6643 | 5,6643 | 4,5499 | 4,6195 |
| 08.03.2018 | 4,8908 | 5,5433 | 4,8908 | 5,5433 |
| 11.03.2018 | 6,4141 | 6,4821 | 6,4141 | 6,4821 |
| 12.03.2018 | 6,4526 | 6,4526 | 6,0492 | 6,2143 |
| 13.03.2018 | 6,5095 | 6,7844 | 6,5095 | 6,7844 |
| 14.03.2018 | 7,1473 | 7,1565 | 7,1473 | 7,1565 |
| 15.03.2018 | 7,241 | 7,3327 | 6,6286 | 6,6286 |
| 18.03.2018 | 6,7826 | 7,3031 | 6,7826 | 7,239 |
| 19.03.2018 | 7,239 | 7,239 | 6,9476 | 6,9476 |
| 20.03.2018 | 6,964 | 6,964 | 6,579 | 6,579 |
| 21.03.2018 | 6,4159 | 6,4159 | 5,9577 | 5,9577 |
| 22.03.2018 | 5,9631 | 6,4159 | 5,9631 | 6,3042 |
| 25.03.2018 | 6,4141 | 6,4141 | 6,284 | 6,284 |
| 26.03.2018 | 6,0458 | 6,0458 | 5,8934 | 5,9577 |
| 27.03.2018 | 5,9631 | 5,9631 | 5,5782 | 5,5782 |
| 28.03.2018 | 5,4792 | 5,7176 | 5,4792 | 5,7176 |
| 29.03.2018 | 5,7541 | 5,866 | 5,7541 | 5,866 |
| 01.04.2018 | 5,9394 | 6,0458 | 5,921 | 6,0458 |
| 02.04.2018 | 6,3243 | 6,3243 | 6,2325 | 6,2325 |
| 03.04.2018 | 6,1042 | 6,1042 | 5,6643 | 5,6643 |
| 04.04.2018 | 4,5461 | 4,9495 | 4,5461 | 4,9495 |
| 05.04.2018 | 4,9641 | 4,9641 | 4,5994 | 4,5994 |
| 08.04.2018 | 4,5828 | 4,5828 | 4,2712 | 4,2712 |
| 09.04.2018 | 4,3446 | 4,3977 | 4,3006 | 4,3977 |
| 10.04.2018 | 4,273 | 4,273 | 4,2162 | 4,2437 |
| 11.04.2018 | 4,3977 | 4,3977 | 4,317 | 4,3902 |
| 12.04.2018 | 4,581 | 4,581 | 4,3995 | 4,3995 |
| 15.04.2018 | 4,581 | 4,6745 | 4,581 | 4,6561 |
| 16.04.2018 | 4,6561 | 4,6561 | 4,3902 | 4,3922 |
| 17.04.2018 | 4,3078 | 4,4178 | 4,1979 | 4,4178 |
| 18.04.2018 | 4,5278 | 4,5278 | 4,471 | 4,4729 |
| 19.04.2018 | 4,3995 | 4,3995 | 4,3078 | 4,3995 |
| 23.04.2018 | 4,2162 | 4,2969 | 4,2162 | 4,2896 |
| 24.04.2018 | 4,2344 | 4,2344 | 3,9797 | 4,0311 |
| 25.04.2018 | 3,9797 | 4,0329 | 3,943 | 4,0329 |
| 26.04.2018 | 4,0329 | 4,3042 | 4,0146 | 4,2162 |
| 29.04.2018 | 4,3078 | 4,3995 | 4,2529 | 4,2529 |
| 01.05.2018 | 4,2491 | 4,2491 | 4,2126 | 4,2126 |
| 02.05.2018 | 4,2126 | 4,2126 | 4,1245 | 4,1245 |
| 03.05.2018 | 4,0329 | 4,0329 | 4,0329 | 4,0329 |
| 06.05.2018 | 4,0329 | 4,0329 | 3,8495 | 3,8495 |
| 07.05.2018 | 3,6039 | 3,8495 | 3,5765 | 3,5765 |
| 08.05.2018 | 3,5618 | 3,6664 | 3,5618 | 3,6664 |
| 09.05.2018 | 3,7561 | 3,7561 | 3,6664 | 3,6664 |
| 10.05.2018 | 3,6682 | 3,758 | 3,6625 | 3,6664 |
| 13.05.2018 | 3,6296 | 3,6296 | 3,6296 | 3,6296 |
| 14.05.2018 | 3,5746 | 3,5746 | 3,3912 | 3,3912 |
| 15.05.2018 | 3,3362 | 3,3381 | 3,3362 | 3,3381 |
| 16.05.2018 | 3,3454 | 3,4481 | 3,3454 | 3,4481 |
| 17.05.2018 | 3,4445 | 3,4445 | 3,4261 | 3,4261 |
| 20.05.2018 | 3,4078 | 3,4097 | 3,4078 | 3,4097 |
| 21.05.2018 | 3,3912 | 3,3912 | 3,3912 | 3,3912 |
| 22.05.2018 | 3,3546 | 3,3546 | 3,2813 | 3,2813 |
| 23.05.2018 | 3,2997 | 3,34 | 3,2997 | 3,34 |
| 24.05.2018 | 3,4097 | 3,4097 | 3,4078 | 3,4078 |
| 27.05.2018 | 3,4078 | 3,4078 | 3,3912 | 3,3912 |
| 28.05.2018 | 3,6296 | 3,6296 | 3,4481 | 3,4481 |
| 29.05.2018 | 3,483 | 3,483 | 3,3912 | 3,3912 |
| 30.05.2018 | 3,3931 | 3,3931 | 3,3912 | 3,3912 |
| 31.05.2018 | 3,3912 | 3,3912 | 3,3877 | 3,3877 |
| 03.06.2018 | 3,373 | 3,373 | 3,2997 | 3,2997 |
| 04.06.2018 | 3,3106 | 3,3106 | 3,263 | 3,263 |
| 05.06.2018 | 3,263 | 3,263 | 3,0998 | 3,1165 |
| 06.06.2018 | 3,1165 | 3,1165 | 3,0979 | 3,1145 |
| 07.06.2018 | 3,2062 | 3,2062 | 3,0412 | 3,0412 |
| 10.06.2018 | 3,0412 | 3,0412 | 2,9972 | 2,9972 |
| 11.06.2018 | 2,9679 | 2,9881 | 2,9679 | 2,9696 |
| 12.06.2018 | 2,9696 | 2,9715 | 2,9696 | 2,9715 |
| 13.06.2018 | 3,2997 | 3,3986 | 3,2997 | 3,3986 |
| 17.06.2018 | 3,5562 | 3,5562 | 3,3986 | 3,3986 |
| 18.06.2018 | 3,5379 | 3,5379 | 3,5306 | 3,5379 |
| 19.06.2018 | 3,6113 | 3,6113 | 3,5379 | 3,5379 |
| 20.06.2018 | 3,648 | 3,648 | 3,5196 | 3,5196 |
| 21.06.2018 | 3,483 | 3,5929 | 3,483 | 3,5929 |
| 24.06.2018 | 3,6845 | 3,6845 | 3,5746 | 3,5746 |
| 25.06.2018 | 3,5343 | 3,5343 | 3,4646 | 3,4646 |
| 26.06.2018 | 3,736 | 3,736 | 3,5379 | 3,5379 |
| 27.06.2018 | 3,5746 | 3,6314 | 3,5746 | 3,6314 |
| 28.06.2018 | 3,5379 | 3,5379 | 3,483 | 3,5196 |
| 01.07.2018 | 3,5196 | 3,5196 | 3,5178 | 3,5196 |
| 02.07.2018 | 3,5196 | 3,6664 | 3,5196 | 3,6664 |
| 03.07.2018 | 3,6664 | 3,6664 | 3,4207 | 3,6296 |
| 04.07.2018 | 3,6497 | 3,6664 | 3,6296 | 3,6296 |
| 05.07.2018 | 3,6278 | 3,6296 | 3,6278 | 3,6296 |
| 08.07.2018 | 3,6296 | 3,6296 | 3,626 | 3,626 |
| 09.07.2018 | 3,5727 | 3,5727 | 3,5453 | 3,5453 |
| 10.07.2018 | 3,481 | 3,481 | 3,395 | 3,395 |
| 11.07.2018 | 3,2997 | 3,2997 | 3,1165 | 3,1165 |
| 12.07.2018 | 3,2997 | 3,3179 | 3,2997 | 3,3179 |
| 15.07.2018 | 3,6369 | 3,6369 | 2,7772 | 3,5379 |
| 16.07.2018 | 3,5874 | 3,5874 | 3,4792 | 3,4792 |
| 17.07.2018 | 3,5562 | 3,5562 | 3,4664 | 3,4664 |
| 18.07.2018 | 3,6497 | 3,6497 | 3,4775 | 3,4775 |
| 19.07.2018 | 3,472 | 3,472 | 3,428 | 3,428 |
| 22.07.2018 | 3,4701 | 3,483 | 3,4701 | 3,483 |
| 23.07.2018 | 3,4646 | 3,4646 | 3,4629 | 3,4629 |
| 24.07.2018 | 3,0613 | 3,5746 | 3,0613 | 3,481 |
| 25.07.2018 | 3,481 | 3,5543 | 3,373 | 3,5543 |
| 26.07.2018 | 3,483 | 3,483 | 3,483 | 3,483 |
| 29.07.2018 | 3,5636 | 3,5636 | 3,4775 | 3,4775 |
| 30.07.2018 | 3,4775 | 3,4775 | 3,4445 | 3,4445 |
| 31.07.2018 | 3,4463 | 3,4463 | 3,4097 | 3,4097 |
| 01.08.2018 | 3,5636 | 3,5636 | 3,3894 | 3,3894 |
| 02.08.2018 | 3,4646 | 3,4646 | 3,4556 | 3,4556 |
| 05.08.2018 | 3,483 | 3,483 | 3,483 | 3,483 |
| 06.08.2018 | 3,5361 | 3,5361 | 3,1896 | 3,1896 |
| 07.08.2018 | 3,3362 | 3,4738 | 3,3362 | 3,373 |
| 08.08.2018 | 3,373 | 3,481 | 3,373 | 3,4556 |
| 09.08.2018 | 3,1165 | 3,3345 | 3,1165 | 3,2006 |
| 12.08.2018 | 3,1896 | 3,1896 | 2,9715 | 3,0979 |
| 13.08.2018 | 3,0961 | 3,2648 | 3,0961 | 3,2648 |
| 14.08.2018 | 3,3646 | 3,3646 | 3,2315 | 3,2315 |
| 15.08.2018 | 3,2907 | 3,2925 | 3,1429 | 3,1429 |
| 16.08.2018 | 3,1982 | 3,1982 | 3,0503 | 3,1982 |
| 19.08.2018 | 3,1982 | 3,5015 | 3,1982 | 3,5015 |
| 26.08.2018 | 3,5015 | 3,5015 | 3,3461 | 3,4387 |
| 27.08.2018 | 3,3646 | 3,5587 | 3,3646 | 3,5587 |
| 28.08.2018 | 3,5495 | 3,5495 | 3,5495 | 3,5495 |
| 30.08.2018 | 3,605 | 3,605 | 3,4294 | 3,5126 |
| 02.09.2018 | 3,4756 | 3,5866 | 3,4756 | 3,5866 |
| 03.09.2018 | 3,5866 | 3,5866 | 3,4848 | 3,5773 |
| 04.09.2018 | 3,5126 | 3,5126 | 3,5126 | 3,5126 |
| 05.09.2018 | 3,5126 | 3,5143 | 3,5126 | 3,5143 |
| 06.09.2018 | 3,5107 | 3,5866 | 3,5107 | 3,5866 |
| 09.09.2018 | 3,5866 | 3,5866 | 3,5217 | 3,5217 |
| 10.09.2018 | 3,605 | 3,605 | 3,6031 | 3,6031 |
| 11.09.2018 | 3,6031 | 3,6031 | 3,5866 | 3,5866 |
| 12.09.2018 | 3,5846 | 3,5846 | 3,5587 | 3,5587 |
| 13.09.2018 | 3,5587 | 3,5587 | 3,5126 | 3,5126 |
| 16.09.2018 | 3,605 | 4,1594 | 3,605 | 4,1594 |
| 17.09.2018 | 4,1578 | 4,1578 | 3,6973 | 3,6973 |
| 18.09.2018 | 3,6973 | 3,6973 | 3,6973 | 3,6973 |
| 19.09.2018 | 3,7898 | 3,7898 | 3,605 | 3,6973 |
| 20.09.2018 | 3,6973 | 3,6973 | 3,6973 | 3,6973 |
| 23.09.2018 | 3,6973 | 3,7898 | 3,6973 | 3,6973 |
| 24.09.2018 | 3,692 | 3,692 | 3,692 | 3,692 |
| 26.09.2018 | 3,5495 | 3,5495 | 3,5495 | 3,5495 |
| 27.09.2018 | 3,3276 | 3,3276 | 3,3276 | 3,3276 |
| 30.09.2018 | 3,3646 | 3,4201 | 3,3461 | 3,4201 |
| 01.10.2018 | 3,5126 | 3,6955 | 3,5126 | 3,6603 |
| 02.10.2018 | 3,6419 | 3,6419 | 3,6402 | 3,6402 |
| 03.10.2018 | 3,5143 | 3,5143 | 3,494 | 3,494 |
| 04.10.2018 | 3,4201 | 3,4201 | 3,383 | 3,383 |
| 07.10.2018 | 3,4201 | 3,494 | 3,4201 | 3,4756 |
| 08.10.2018 | 3,4571 | 3,4571 | 3,4201 | 3,4201 |
| 09.10.2018 | 3,3276 | 3,3276 | 3,2351 | 3,2351 |
| 10.10.2018 | 2,773 | 3,6789 | 2,773 | 3,383 |
| 11.10.2018 | 3,3813 | 3,3813 | 3,3276 | 3,3276 |
| 14.10.2018 | 3,5051 | 3,5051 | 3,4756 | 3,4756 |
| 15.10.2018 | 3,605 | 3,605 | 3,4662 | 3,494 |
| 16.10.2018 | 3,4756 | 3,4756 | 3,4387 | 3,4387 |
| 17.10.2018 | 3,3276 | 3,3276 | 3,2907 | 3,2907 |
| 18.10.2018 | 3,2907 | 3,568 | 3,2907 | 3,5662 |
| 21.10.2018 | 3,4571 | 3,4571 | 3,1704 | 3,4571 |
| 22.10.2018 | 3,3239 | 3,383 | 3,239 | 3,3646 |
| 23.10.2018 | 3,3627 | 3,3627 | 3,3258 | 3,3258 |
| 24.10.2018 | 3,2351 | 3,2351 | 3,2351 | 3,2351 |
| 25.10.2018 | 3,2351 | 3,2371 | 3,2351 | 3,2351 |
| 29.10.2018 | 3,2334 | 3,2334 | 3,1797 | 3,1797 |
| 30.10.2018 | 3,1797 | 3,1797 | 3,0503 | 3,0503 |
| 31.10.2018 | 3,0503 | 3,3276 | 3,0503 | 3,3276 |
| 01.11.2018 | 3,2907 | 3,2907 | 3,2168 | 3,2168 |
| 04.11.2018 | 3,1797 | 3,2351 | 3,1244 | 3,2351 |
| 05.11.2018 | 3,1613 | 3,2907 | 3,1429 | 3,2907 |
| 06.11.2018 | 3,2907 | 3,2907 | 3,2723 | 3,2723 |
| 07.11.2018 | 3,1797 | 3,1797 | 3,1409 | 3,1409 |
| 08.11.2018 | 3,2315 | 3,2315 | 3,1224 | 3,1224 |
| 11.11.2018 | 3,1244 | 3,1797 | 3,1058 | 3,1058 |
| 12.11.2018 | 3,0874 | 3,0929 | 3,0503 | 3,0503 |
| 13.11.2018 | 3,0503 | 3,1797 | 3,0503 | 3,0503 |
| 14.11.2018 | 3,1797 | 3,1797 | 3,1797 | 3,1797 |
| 15.11.2018 | 3,1797 | 3,1797 | 3,1797 | 3,1797 |
| 18.11.2018 | 3,1429 | 3,1429 | 3,1429 | 3,1429 |
| 19.11.2018 | 3,0503 | 3,1429 | 3,0503 | 3,0503 |
| 20.11.2018 | 3,0503 | 3,0503 | 3,0485 | 3,0485 |
| 21.11.2018 | 3,0485 | 3,0485 | 3,0134 | 3,0134 |
| 22.11.2018 | 3,0134 | 3,0134 | 3,0134 | 3,0134 |
| 25.11.2018 | 3,1779 | 3,1779 | 3,1429 | 3,1429 |
| 26.11.2018 | 3,1688 | 3,1688 | 3,1429 | 3,1429 |
| 27.11.2018 | 3,0743 | 3,0743 | 2,9579 | 2,9579 |
| 28.11.2018 | 3,0503 | 3,0503 | 2,9579 | 2,9579 |
| 29.11.2018 | 2,9579 | 2,9579 | 2,9486 | 2,9579 |
| 02.12.2018 | 2,9598 | 2,9598 | 2,9246 | 2,9579 |
| 03.12.2018 | 2,9579 | 3,0725 | 2,9579 | 3,0725 |
| 04.12.2018 | 3,0411 | 3,0411 | 3,0411 | 3,0411 |
| 05.12.2018 | 2,9579 | 2,9579 | 2,9486 | 2,9561 |
| 06.12.2018 | 2,9579 | 2,9579 | 2,943 | 2,9542 |
| 09.12.2018 | 2,9579 | 2,9579 | 2,9412 | 2,9412 |
| 10.12.2018 | 2,7933 | 2,9561 | 2,7933 | 2,9561 |
| 11.12.2018 | 2,9561 | 2,9579 | 2,9395 | 2,9395 |
| 12.12.2018 | 2,9486 | 2,9486 | 2,9486 | 2,9486 |
| 13.12.2018 | 2,8378 | 2,9486 | 2,8378 | 2,9486 |
| 16.12.2018 | 2,9486 | 2,9486 | 2,9395 | 2,9395 |
| 17.12.2018 | 2,9302 | 2,9302 | 2,9302 | 2,9302 |
| 18.12.2018 | 2,9191 | 2,9191 | 2,7711 | 2,7749 |
| 19.12.2018 | 2,773 | 2,773 | 2,7213 | 2,7213 |
| 20.12.2018 | 2,7231 | 2,7231 | 2,699 | 2,699 |
| 23.12.2018 | 2,6972 | 2,6972 | 2,6677 | 2,6677 |
| 24.12.2018 | 2,6658 | 2,6658 | 2,6437 | 2,6455 |
| 25.12.2018 | 2,6565 | 2,6565 | 2,4939 | 2,4939 |
| 26.12.2018 | 2,4587 | 2,4587 | 2,4015 | 2,4015 |
| 27.12.2018 | 2,3997 | 2,5125 | 2,3997 | 2,5086 |
| 30.12.2018 | 2,5678 | 2,5881 | 2,5512 | 2,5512 |