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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,0871
KAPANIŞ 5,101
En Düşük
DÜŞÜK 2,405
En Yüksek
YÜKSEK 8,6473
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 2,4218 | 2,4939 | 2,4218 | 2,4846 |
| 02.01.2019 | 2,4699 | 2,4699 | 2,4402 | 2,4402 |
| 03.01.2019 | 2,4458 | 2,4458 | 2,405 | 2,4367 |
| 06.01.2019 | 2,4402 | 2,4644 | 2,4402 | 2,4644 |
| 07.01.2019 | 2,466 | 2,5253 | 2,466 | 2,5253 |
| 08.01.2019 | 2,5752 | 2,8229 | 2,5752 | 2,8229 |
| 09.01.2019 | 2,8526 | 2,8655 | 2,8526 | 2,8655 |
| 10.01.2019 | 2,7749 | 2,8563 | 2,7749 | 2,8378 |
| 13.01.2019 | 2,7693 | 2,7693 | 2,6011 | 2,6011 |
| 14.01.2019 | 2,7564 | 2,7564 | 2,5881 | 2,5881 |
| 15.01.2019 | 2,4993 | 2,5881 | 2,4993 | 2,5881 |
| 16.01.2019 | 2,5863 | 2,5881 | 2,5863 | 2,5881 |
| 17.01.2019 | 2,6455 | 2,699 | 2,6455 | 2,699 |
| 20.01.2019 | 2,699 | 2,699 | 2,699 | 2,699 |
| 21.01.2019 | 2,6807 | 2,6807 | 2,6787 | 2,6807 |
| 22.01.2019 | 2,6807 | 2,6807 | 2,6807 | 2,6807 |
| 23.01.2019 | 2,6807 | 2,7711 | 2,6807 | 2,7711 |
| 24.01.2019 | 2,773 | 2,8637 | 2,773 | 2,8637 |
| 27.01.2019 | 2,8655 | 2,9486 | 2,8655 | 2,9486 |
| 28.01.2019 | 3,0134 | 3,1058 | 3,0134 | 3,1058 |
| 29.01.2019 | 3,187 | 3,2351 | 3,187 | 3,2351 |
| 30.01.2019 | 3,3276 | 3,3276 | 3,3276 | 3,3276 |
| 31.01.2019 | 3,1429 | 3,1429 | 3,0058 | 3,0503 |
| 03.02.2019 | 2,9579 | 3,0615 | 2,9579 | 3,0615 |
| 04.02.2019 | 3,0689 | 3,6714 | 3,0689 | 3,6714 |
| 05.02.2019 | 3,5866 | 3,5866 | 2,9967 | 2,9985 |
| 06.02.2019 | 3,0503 | 3,2445 | 3,0503 | 3,2445 |
| 07.02.2019 | 3,2445 | 3,2445 | 3,0485 | 3,1429 |
| 10.02.2019 | 3,2168 | 3,2351 | 3,2168 | 3,2351 |
| 11.02.2019 | 3,2351 | 3,2351 | 3,1613 | 3,1613 |
| 12.02.2019 | 3,1613 | 3,1613 | 3,1409 | 3,1409 |
| 13.02.2019 | 3,0503 | 3,0503 | 3,0485 | 3,0485 |
| 14.02.2019 | 3,0503 | 3,2168 | 3,0503 | 3,163 |
| 17.02.2019 | 3,163 | 3,163 | 3,1613 | 3,1613 |
| 18.02.2019 | 2,9782 | 3,0134 | 2,9782 | 3,0134 |
| 19.02.2019 | 3,1797 | 3,1797 | 3,0318 | 3,0522 |
| 20.02.2019 | 3,1429 | 3,1429 | 3,1132 | 3,1132 |
| 21.02.2019 | 3,1058 | 3,1429 | 3,1041 | 3,1429 |
| 24.02.2019 | 3,1244 | 3,1244 | 3,1224 | 3,1224 |
| 25.02.2019 | 3,2241 | 3,2241 | 3,1244 | 3,2241 |
| 26.02.2019 | 3,2241 | 3,2241 | 3,0707 | 3,0707 |
| 27.02.2019 | 3,1409 | 3,2168 | 3,1409 | 3,2148 |
| 28.02.2019 | 3,1946 | 3,1946 | 3,1244 | 3,1946 |
| 03.03.2019 | 3,0965 | 3,1613 | 3,0965 | 3,1429 |
| 04.03.2019 | 3,1613 | 3,1613 | 3,0874 | 3,1613 |
| 05.03.2019 | 3,1797 | 3,2519 | 3,1797 | 3,2351 |
| 06.03.2019 | 3,2351 | 3,2981 | 3,2351 | 3,2351 |
| 07.03.2019 | 3,2334 | 3,3 | 3,2334 | 3,3 |
| 10.03.2019 | 3,3 | 3,3276 | 3,3 | 3,3276 |
| 11.03.2019 | 3,3276 | 3,3276 | 3,3091 | 3,3091 |
| 12.03.2019 | 3,4238 | 3,605 | 3,4238 | 3,605 |
| 13.03.2019 | 3,6512 | 3,6973 | 3,6512 | 3,6955 |
| 14.03.2019 | 3,7528 | 3,7528 | 3,5569 | 3,5569 |
| 17.03.2019 | 3,5107 | 3,5107 | 3,3314 | 3,3314 |
| 18.03.2019 | 3,3091 | 3,6603 | 3,3091 | 3,6586 |
| 19.03.2019 | 3,6586 | 3,6586 | 3,5126 | 3,5126 |
| 20.03.2019 | 3,5866 | 3,5866 | 3,4571 | 3,4571 |
| 21.03.2019 | 3,568 | 3,568 | 3,3481 | 3,3481 |
| 24.03.2019 | 3,3481 | 3,5126 | 3,3481 | 3,4608 |
| 25.03.2019 | 3,4608 | 3,4608 | 3,3276 | 3,3276 |
| 26.03.2019 | 2,6639 | 3,1002 | 2,6639 | 2,9598 |
| 27.03.2019 | 3,0058 | 3,0058 | 2,9911 | 3,0023 |
| 28.03.2019 | 2,8192 | 3,0096 | 2,8192 | 3,0096 |
| 31.03.2019 | 3,1022 | 3,1022 | 3,0947 | 3,0947 |
| 01.04.2019 | 3,152 | 3,152 | 3,0929 | 3,0929 |
| 02.04.2019 | 3,0874 | 3,0874 | 3,0337 | 3,0337 |
| 03.04.2019 | 3,0337 | 3,0337 | 2,9857 | 2,9985 |
| 04.04.2019 | 3,0522 | 3,0689 | 3,0522 | 3,0689 |
| 07.04.2019 | 3,1391 | 3,1391 | 3,0503 | 3,0503 |
| 08.04.2019 | 3,0503 | 3,0522 | 3,0485 | 3,0485 |
| 09.04.2019 | 3,043 | 3,043 | 3,004 | 3,004 |
| 10.04.2019 | 2,9764 | 3,0485 | 2,9764 | 3,0116 |
| 11.04.2019 | 3,0096 | 3,0134 | 3,0078 | 3,0134 |
| 14.04.2019 | 3,0152 | 3,0337 | 3,0134 | 3,0337 |
| 15.04.2019 | 3,0874 | 3,0874 | 3,004 | 3,0836 |
| 16.04.2019 | 3,067 | 3,0689 | 3,0169 | 3,0689 |
| 17.04.2019 | 3,0651 | 3,067 | 3,0633 | 3,067 |
| 18.04.2019 | 3,067 | 3,0707 | 3,067 | 3,0707 |
| 21.04.2019 | 3,0468 | 3,0503 | 3,0096 | 3,0503 |
| 23.04.2019 | 3,0874 | 3,1429 | 3,0874 | 3,1429 |
| 24.04.2019 | 3,165 | 3,1704 | 3,1409 | 3,1704 |
| 25.04.2019 | 3,1704 | 3,8046 | 3,1704 | 3,8046 |
| 28.04.2019 | 3,9766 | 3,9766 | 3,4756 | 3,4756 |
| 29.04.2019 | 3,1446 | 3,3481 | 3,1446 | 3,3481 |
| 01.05.2019 | 3,4201 | 3,5495 | 3,4201 | 3,5495 |
| 02.05.2019 | 3,568 | 3,7343 | 3,568 | 3,7343 |
| 05.05.2019 | 3,9932 | 4,4812 | 3,9932 | 4,4812 |
| 06.05.2019 | 4,4812 | 4,4812 | 3,8823 | 4,104 |
| 07.05.2019 | 4,4739 | 4,6199 | 4,215 | 4,215 |
| 08.05.2019 | 4,252 | 4,252 | 4,0301 | 4,0301 |
| 09.05.2019 | 4,0672 | 4,0672 | 4,0672 | 4,0672 |
| 12.05.2019 | 4,0672 | 4,1594 | 3,9728 | 3,9728 |
| 13.05.2019 | 3,9561 | 4,3075 | 3,9561 | 4,3075 |
| 14.05.2019 | 4,4553 | 4,4553 | 4,252 | 4,252 |
| 15.05.2019 | 3,6973 | 4,1337 | 3,6973 | 4,1282 |
| 16.05.2019 | 4,1447 | 4,1447 | 3,9932 | 3,9932 |
| 19.05.2019 | 3,9932 | 3,9932 | 3,971 | 3,971 |
| 20.05.2019 | 3,9766 | 3,9766 | 3,6973 | 3,8008 |
| 21.05.2019 | 3,7935 | 3,7935 | 3,6955 | 3,6955 |
| 22.05.2019 | 3,8267 | 3,8267 | 3,6955 | 3,8267 |
| 23.05.2019 | 3,8213 | 3,8232 | 3,788 | 3,7898 |
| 26.05.2019 | 3,7898 | 3,7898 | 3,6973 | 3,6973 |
| 27.05.2019 | 3,7898 | 3,7898 | 3,5514 | 3,6973 |
| 28.05.2019 | 3,7177 | 3,7898 | 3,7102 | 3,7898 |
| 29.05.2019 | 3,8082 | 4,0672 | 3,8082 | 4,0654 |
| 30.05.2019 | 4,0654 | 4,0654 | 3,7916 | 3,9007 |
| 02.06.2019 | 3,9766 | 3,9766 | 3,9766 | 3,9766 |
| 06.06.2019 | 3,971 | 3,982 | 3,971 | 3,982 |
| 09.06.2019 | 4,104 | 4,4183 | 4,104 | 4,4183 |
| 10.06.2019 | 4,4553 | 4,4553 | 4,3998 | 4,3998 |
| 11.06.2019 | 4,6216 | 4,6216 | 4,5866 | 4,5904 |
| 12.06.2019 | 4,5829 | 4,5829 | 4,437 | 4,437 |
| 13.06.2019 | 4,3998 | 4,3998 | 4,3093 | 4,3445 |
| 16.06.2019 | 4,3314 | 4,3445 | 4,2576 | 4,3445 |
| 17.06.2019 | 4,5477 | 4,5477 | 4,437 | 4,437 |
| 18.06.2019 | 4,437 | 4,437 | 4,4183 | 4,4183 |
| 19.06.2019 | 4,3814 | 4,4202 | 4,3814 | 4,4202 |
| 20.06.2019 | 4,437 | 4,437 | 4,3445 | 4,4351 |
| 23.06.2019 | 4,6143 | 4,6143 | 4,5662 | 4,5662 |
| 24.06.2019 | 4,6032 | 4,6032 | 4,5662 | 4,5847 |
| 25.06.2019 | 4,289 | 4,7142 | 4,289 | 4,7142 |
| 26.06.2019 | 4,7142 | 5,3076 | 4,7142 | 5,3076 |
| 27.06.2019 | 5,1763 | 5,4537 | 5,1763 | 5,4537 |
| 30.06.2019 | 5,511 | 5,6016 | 5,511 | 5,6016 |
| 01.07.2019 | 5,572 | 5,572 | 5,5442 | 5,5461 |
| 02.07.2019 | 5,5275 | 5,5275 | 5,3557 | 5,3557 |
| 03.07.2019 | 5,1763 | 5,1763 | 4,9896 | 4,9915 |
| 04.07.2019 | 5,0672 | 5,5461 | 5,0672 | 5,3594 |
| 07.07.2019 | 5,3612 | 5,5461 | 5,3612 | 5,5275 |
| 08.07.2019 | 5,5423 | 5,5423 | 4,5551 | 5,4721 |
| 09.07.2019 | 5,4721 | 5,4721 | 5,45 | 5,4721 |
| 10.07.2019 | 5,4352 | 5,4907 | 5,4352 | 5,4721 |
| 11.07.2019 | 5,4685 | 5,4721 | 5,4685 | 5,4685 |
| 15.07.2019 | 5,4685 | 5,4907 | 5,4685 | 5,4907 |
| 16.07.2019 | 5,4907 | 5,7715 | 5,4907 | 5,7715 |
| 17.07.2019 | 5,9121 | 6,2856 | 5,9121 | 6,2856 |
| 18.07.2019 | 6,4519 | 6,4519 | 6,0082 | 6,0082 |
| 21.07.2019 | 5,7309 | 5,7309 | 5,4537 | 5,7309 |
| 22.07.2019 | 5,9159 | 6,8771 | 5,9159 | 6,8771 |
| 23.07.2019 | 6,8771 | 6,9326 | 6,8402 | 6,9326 |
| 24.07.2019 | 7,1175 | 7,1175 | 6,8938 | 6,9326 |
| 25.07.2019 | 6,8531 | 6,8531 | 6,0304 | 6,0304 |
| 28.07.2019 | 6,4704 | 6,7292 | 6,4704 | 6,7292 |
| 29.07.2019 | 6,8771 | 6,9141 | 6,8771 | 6,9141 |
| 30.07.2019 | 6,8402 | 7,3801 | 6,8402 | 7,3725 |
| 31.07.2019 | 6,5573 | 7,356 | 6,5573 | 7,208 |
| 01.08.2019 | 6,8383 | 6,8402 | 6,7552 | 6,7552 |
| 04.08.2019 | 6,9326 | 6,9326 | 6,9234 | 6,9234 |
| 05.08.2019 | 6,9215 | 6,9215 | 6,8402 | 6,8402 |
| 06.08.2019 | 6,8402 | 6,9141 | 6,5684 | 6,6553 |
| 07.08.2019 | 6,8402 | 6,8402 | 6,8033 | 6,8217 |
| 08.08.2019 | 6,7478 | 6,7478 | 6,4704 | 6,4704 |
| 14.08.2019 | 6,1007 | 6,376 | 6,0989 | 6,282 |
| 15.08.2019 | 6,282 | 6,4704 | 6,282 | 6,2856 |
| 18.08.2019 | 6,3225 | 6,3225 | 6,3225 | 6,3225 |
| 19.08.2019 | 6,4804 | 6,4823 | 6,4804 | 6,4823 |
| 20.08.2019 | 6,5751 | 6,6866 | 6,5751 | 6,6866 |
| 21.08.2019 | 6,8722 | 7,3345 | 6,8722 | 7,2417 |
| 22.08.2019 | 7,3457 | 7,3457 | 6,861 | 6,861 |
| 25.08.2019 | 6,6846 | 6,7775 | 6,6474 | 6,6474 |
| 26.08.2019 | 6,6289 | 6,6289 | 6,239 | 6,239 |
| 27.08.2019 | 6,1276 | 6,3133 | 6,1276 | 6,3133 |
| 28.08.2019 | 6,6178 | 6,6178 | 6,2204 | 6,2204 |
| 01.09.2019 | 6,2204 | 6,2204 | 6,0348 | 6,0515 |
| 02.09.2019 | 6,0533 | 6,499 | 6,0533 | 6,499 |
| 03.09.2019 | 6,6846 | 6,6846 | 6,5918 | 6,6012 |
| 04.09.2019 | 6,6012 | 6,6846 | 6,6012 | 6,6828 |
| 05.09.2019 | 6,6996 | 6,6996 | 6,5918 | 6,5918 |
| 08.09.2019 | 6,4135 | 6,5156 | 6,4135 | 6,5138 |
| 09.09.2019 | 6,5918 | 6,6846 | 6,5918 | 6,6846 |
| 10.09.2019 | 6,6846 | 6,6846 | 6,6513 | 6,6846 |
| 11.09.2019 | 6,1239 | 6,5918 | 6,1239 | 6,5918 |
| 12.09.2019 | 6,4655 | 6,4655 | 6,1462 | 6,1462 |
| 15.09.2019 | 6,33 | 6,33 | 6,2334 | 6,2334 |
| 16.09.2019 | 6,2891 | 6,2891 | 6,1554 | 6,2872 |
| 17.09.2019 | 6,3133 | 6,3133 | 6,1647 | 6,1647 |
| 18.09.2019 | 6,1276 | 6,1276 | 5,9234 | 5,9234 |
| 19.09.2019 | 5,9234 | 6,0719 | 5,9234 | 6,0719 |
| 22.09.2019 | 6,0775 | 6,1276 | 6,0348 | 6,0533 |
| 23.09.2019 | 6,0348 | 6,0348 | 5,5706 | 5,5706 |
| 24.09.2019 | 5,5706 | 5,5706 | 5,5055 | 5,5706 |
| 25.09.2019 | 5,5706 | 5,7729 | 5,5706 | 5,7358 |
| 26.09.2019 | 5,719 | 5,719 | 5,5706 | 5,719 |
| 29.09.2019 | 5,849 | 6,2242 | 5,849 | 6,2242 |
| 30.09.2019 | 6,5918 | 6,5918 | 6,5918 | 6,5918 |
| 01.10.2019 | 6,4953 | 6,4953 | 6,3505 | 6,3505 |
| 02.10.2019 | 6,3133 | 6,3133 | 6,239 | 6,3133 |
| 03.10.2019 | 6,3133 | 6,499 | 6,3133 | 6,499 |
| 06.10.2019 | 6,6846 | 6,8704 | 6,6846 | 6,8704 |
| 07.10.2019 | 6,8889 | 6,8889 | 6,6846 | 6,7775 |
| 08.10.2019 | 6,7775 | 6,7775 | 6,5918 | 6,5918 |
| 09.10.2019 | 6,5918 | 6,5918 | 6,4062 | 6,4062 |
| 10.10.2019 | 6,4062 | 6,5397 | 6,3505 | 6,5397 |
| 13.10.2019 | 6,6643 | 6,6643 | 6,3133 | 6,3133 |
| 14.10.2019 | 6,5194 | 6,5194 | 6,3319 | 6,3319 |
| 15.10.2019 | 6,3319 | 6,3319 | 6,239 | 6,239 |
| 16.10.2019 | 6,239 | 6,239 | 6,1833 | 6,1833 |
| 17.10.2019 | 6,3505 | 6,3986 | 6,2222 | 6,3986 |
| 20.10.2019 | 5,6002 | 6,4062 | 5,6002 | 6,3133 |
| 21.10.2019 | 6,3281 | 6,4431 | 6,3281 | 6,4431 |
| 22.10.2019 | 6,499 | 6,5732 | 6,499 | 6,5732 |
| 23.10.2019 | 6,5732 | 6,5918 | 6,5732 | 6,5732 |
| 24.10.2019 | 6,5732 | 6,5918 | 6,5732 | 6,5918 |
| 27.10.2019 | 6,5918 | 6,5918 | 6,499 | 6,499 |
| 29.10.2019 | 6,6474 | 6,6474 | 6,5176 | 6,5176 |
| 30.10.2019 | 6,3171 | 6,5156 | 6,3171 | 6,5156 |
| 31.10.2019 | 6,4804 | 6,5361 | 6,4804 | 6,5361 |
| 03.11.2019 | 6,6105 | 6,6105 | 6,3505 | 6,3505 |
| 04.11.2019 | 6,5156 | 6,5805 | 6,5083 | 6,5083 |
| 05.11.2019 | 6,5547 | 6,5547 | 6,499 | 6,499 |
| 06.11.2019 | 6,499 | 6,499 | 6,499 | 6,499 |
| 07.11.2019 | 6,499 | 6,499 | 6,3969 | 6,3969 |
| 10.11.2019 | 6,499 | 6,5361 | 6,499 | 6,499 |
| 11.11.2019 | 6,6846 | 7,0931 | 6,6846 | 6,9632 |
| 12.11.2019 | 7,0559 | 7,0559 | 6,9614 | 6,9614 |
| 13.11.2019 | 6,926 | 6,926 | 6,8332 | 6,8332 |
| 14.11.2019 | 6,8314 | 7,1192 | 6,8314 | 7,1192 |
| 17.11.2019 | 7,1117 | 7,1117 | 6,9632 | 6,9632 |
| 18.11.2019 | 6,9632 | 6,9632 | 6,8704 | 6,8704 |
| 19.11.2019 | 7,0559 | 7,1674 | 7,0559 | 7,1674 |
| 20.11.2019 | 7,1674 | 7,1674 | 7,0653 | 7,0653 |
| 21.11.2019 | 7,134 | 7,3977 | 7,134 | 7,3902 |
| 24.11.2019 | 7,7617 | 7,7989 | 7,7617 | 7,7989 |
| 25.11.2019 | 7,8915 | 8,2443 | 7,8915 | 8,2443 |
| 26.11.2019 | 8,172 | 8,172 | 7,8098 | 7,8098 |
| 27.11.2019 | 7,7022 | 7,7022 | 7,6093 | 7,6093 |
| 28.11.2019 | 7,5945 | 7,5945 | 7,4274 | 7,4274 |
| 01.12.2019 | 7,4274 | 7,4274 | 7,4274 | 7,4274 |
| 02.12.2019 | 7,4274 | 7,613 | 7,4274 | 7,5741 |
| 03.12.2019 | 7,613 | 7,8006 | 7,613 | 7,8006 |
| 04.12.2019 | 7,8935 | 7,9975 | 7,7989 | 7,7989 |
| 05.12.2019 | 7,8192 | 7,8192 | 7,7617 | 7,7635 |
| 08.12.2019 | 7,7635 | 7,7635 | 7,667 | 7,7059 |
| 09.12.2019 | 7,7989 | 7,7989 | 7,7989 | 7,7989 |
| 10.12.2019 | 8,0772 | 8,536 | 8,0772 | 8,536 |
| 11.12.2019 | 8,4486 | 8,5415 | 8,43 | 8,43 |
| 12.12.2019 | 8,3131 | 8,4283 | 8,2927 | 8,2927 |
| 15.12.2019 | 8,1646 | 8,1646 | 7,9083 | 7,9083 |
| 16.12.2019 | 7,8043 | 7,8043 | 7,7989 | 7,7989 |
| 17.12.2019 | 7,613 | 7,7989 | 7,613 | 7,7989 |
| 18.12.2019 | 7,8915 | 7,9845 | 7,8842 | 7,9845 |
| 19.12.2019 | 8,1702 | 8,4486 | 8,1702 | 8,4393 |
| 22.12.2019 | 8,6473 | 8,6473 | 8,263 | 8,263 |
| 23.12.2019 | 7,9397 | 8,263 | 7,9397 | 8,263 |
| 24.12.2019 | 8,263 | 8,263 | 8,2258 | 8,2258 |
| 25.12.2019 | 8,263 | 8,2814 | 8,2443 | 8,2443 |
| 26.12.2019 | 8,1702 | 8,1702 | 7,9863 | 8,0401 |
| 29.12.2019 | 8,3334 | 8,3334 | 8,1888 | 8,1888 |
| 30.12.2019 | 8,146 | 8,146 | 7,9845 | 7,9845 |