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.
—
71.5 ₺
+6.500 (%+10.00)
Önceki Kapanış: 65
Düşük₺64.3
Yüksek₺71.5
AL71.5
SAT

Piyasa Verileri

Spot Piyasa
A:71.5
S:—
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ISBIR: İŞBİR HOLDİNG A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 26,2232
KAPANIŞ 26,248

En Düşük

DÜŞÜK 6,3969

En Yüksek

YÜKSEK 66,3026
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20207,94748,25737,94748,2573
02.01.20207,82857,94567,80437,8915
05.01.20207,6137,79897,6137,7989
06.01.20208,24438,24437,9647,964
07.01.20207,42747,76357,42747,7635
08.01.20207,8088,18137,8088,1702
09.01.20208,17028,2637,88798,1237
12.01.20208,07728,16288,03088,1628
13.01.20208,17758,18888,1728,172
14.01.20208,31688,35588,38,3558
15.01.20208,37448,45798,37448,4486
16.01.20208,54158,65298,54158,6511
19.01.20208,74388,91288,74198,9128
20.01.20208,95018,95018,95018,9501
21.01.20209,00199,00198,89248,8944
22.01.20208,95018,95018,81998,8199
23.01.20209,27139,27299,2479,2656
26.01.20208,99839,84138,99839,8413
27.01.20209,69279,69279,67059,6741
28.01.20209,72249,72249,38819,3881
29.01.20209,19139,19138,82948,9408
30.01.20208,91288,91288,35588,6771
02.02.20208,71249,30488,71249,3048
03.02.20209,28799,65569,28799,6556
04.02.202010,026910,379910,026910,3799
05.02.202010,491210,491210,210810,2108
06.02.20209,843210,60269,843210,5562
09.02.202010,556210,58410,491210,584
10.02.202010,249810,602610,249810,6026
11.02.202010,606411,029710,606411,0297
12.02.202011,029711,141111,029711,1411
13.02.202011,122511,141111,122511,1411
16.02.202011,141111,141110,416811,1391
17.02.202011,139111,139110,212610,3799
18.02.202010,212610,212610,026910,0641
19.02.202010,082710,082710,073510,0735
20.02.20209,841310,02699,841310,0269
23.02.20209,841310,81049,841310,8104
24.02.202011,163311,889411,163311,5124
25.02.202011,698211,698211,141111,3268
26.02.202011,300711,300710,860610,8606
27.02.20209,776410,52099,776410,5209
01.03.202011,141111,141110,676810,6768
02.03.202011,605211,605210,676811,1021
03.03.202011,419611,419611,029711,0297
04.03.202010,955610,955610,58410,7696
05.03.202010,491210,765910,491210,7659
08.03.202010,305410,58410,305410,3983
09.03.202010,309310,973810,309310,5339
10.03.202010,396510,39659,61859,9508
11.03.20209,09869,09868,95758,9575
12.03.20208,3548,77188,3548,7718
15.03.20207,89537,89537,89537,8953
16.03.20207,14897,14897,10617,1061
17.03.20206,39696,39696,39696,3969
18.03.20206,39696,96326,39696,9632
19.03.20207,33457,65967,33457,6596
22.03.20206,90566,90566,89456,8945
23.03.20207,50177,58347,50177,5834
24.03.20207,58898,33917,58898,1609
25.03.20208,54158,54158,33738,3558
26.03.20208,34668,34667,89157,8915
29.03.20207,63927,98457,63927,9845
30.03.20208,35588,35588,17028,1702
31.03.20208,17028,17027,98457,9845
01.04.20207,81727,81727,78037,7803
02.04.20207,78037,78037,62987,7078
05.04.20207,79698,33737,79698,2519
06.04.20208,18888,18888,18498,1849
07.04.20208,2638,2638,2638,263
08.04.20208,2638,2638,24438,263
09.04.20208,2638,2638,17028,1702
12.04.20208,1748,25368,1748,2536
13.04.20208,35588,84058,35588,8405
14.04.20209,2479,2478,84058,8405
15.04.20208,81838,81838,48588,4858
16.04.20208,54159,09868,54159,0986
19.04.20209,30099,72989,30099,6538
20.04.20209,56289,56289,28429,2842
21.04.20209,80979,80979,28429,7484
23.04.20209,74849,74849,63339,6371
26.04.20209,78569,78569,28429,2842
27.04.20209,73379,93599,72989,9359
28.04.202010,07710,0779,750310,0214
29.04.202010,119910,194110,101210,1941
03.05.202010,15510,156910,15510,1569
04.05.202010,214610,649110,214610,6491
05.05.202010,676810,676810,676810,6768
06.05.202010,676810,676810,66210,662
07.05.202010,93310,93310,58410,584
10.05.202010,58410,58410,212610,2126
11.05.202010,216310,487510,216310,4875
12.05.202010,676811,365710,676811,3657
13.05.202012,440812,502112,440812,5021
14.05.202012,50413,751812,50413,7518
17.05.202014,854714,854712,481712,879
19.05.202013,090913,924513,090913,9245
20.05.202014,108314,112114,108314,1083
21.05.202014,854715,040514,854715,0405
26.05.202015,597415,599415,16315,163
27.05.202015,318915,318913,647813,8149
28.05.202013,722113,722113,499413,6478
31.05.202013,666413,666413,649813,6664
01.06.202013,740513,926413,740513,9264
02.06.202013,926413,926413,926413,9264
03.06.202014,019114,019113,740513,7405
04.06.202013,801913,801913,629313,6293
07.06.202013,926414,992213,926414,9885
08.06.202016,39616,486916,39616,4869
09.06.202017,807218,133917,807218,1339
10.06.202019,589719,946219,589719,9462
11.06.202021,539421,940621,539421,5412
14.06.202019,387219,387219,387219,3872
15.06.202017,448917,448917,448917,4489
16.06.202017,911219,125617,911219,1256
17.06.202020,362221,03820,35121,038
18.06.202022,282122,282121,433721,4337
21.06.202022,096522,096520,421620,4253
22.06.202020,406820,406818,382918,3829
23.06.202018,798619,032718,798619,0327
24.06.202019,682620,926619,682620,9266
25.06.202020,926622,651720,926622,2821
28.06.202023,210624,510423,210624,5104
29.06.202025,269825,269823,247723,2477
30.06.202023,210623,210622,263622,2636
01.07.202022,077924,13922,077924,139
02.07.202023,229126,55323,229125,903
05.07.202024,881726,55324,881726,553
06.07.202026,738626,738625,067425,2252
07.07.202025,253125,253124,13925,0674
08.07.202025,308825,308824,696124,6961
09.07.202024,13924,13922,226522,8392
12.07.202023,953323,953322,818722,8187
13.07.202023,024823,024822,282122,2821
15.07.202022,280324,510422,280324,5104
16.07.202025,624426,354125,624426,1816
19.07.202025,995825,995825,067425,0674
20.07.202025,058125,058124,881724,8817
21.07.202025,810125,810124,13924,139
22.07.202024,13924,13922,839222,8392
23.07.202022,50525,054522,50525,0545
26.07.202026,55327,559326,55327,5593
27.07.202027,449827,449824,803624,8036
28.07.202025,995826,367125,995826,3671
29.07.202027,481327,481326,924326,9243
03.08.202026,831426,831424,231824,2318
04.08.202025,830625,830624,333924,3339
05.08.202024,333924,333921,901421,9107
06.08.202021,910724,101921,910724,1019
09.08.202026,512126,512125,958825,9588
10.08.202026,367126,367125,828725,8287
11.08.202025,826925,826924,603124,6031
12.08.202023,860423,860423,674823,6748
13.08.202023,210623,674823,184623,1846
16.08.202023,024824,696122,566224,6961
17.08.202024,658924,658924,13924,139
18.08.202023,916224,510423,210624,5104
19.08.202024,027524,603124,027524,3247
20.08.202024,417624,417623,951523,9552
23.08.202023,414924,131523,414923,7119
24.08.202023,711923,711923,210623,2106
25.08.202023,216124,135423,216123,3127
26.08.202023,58223,58223,312723,3127
27.08.202023,312723,678423,312723,4872
30.08.202023,485323,485323,171523,1715
31.08.202023,101123,101123,008123,0081
01.09.202023,006323,580123,006323,5726
02.09.202023,552123,552123,32223,322
03.09.202023,403723,403723,210623,2106
06.09.202023,500323,500323,366623,3666
07.09.202023,366623,366623,210623,2106
08.09.202023,167823,167823,117823,1178
09.09.202023,227325,429523,227325,4295
10.09.202027,971627,971627,759927,7599
13.09.202030,535830,535830,535830,5358
14.09.202032,780832,780829,691131,9006
15.09.202031,900631,900629,709629,7096
16.09.202028,78129,895328,78129,8953
17.09.202031,378832,884731,378832,8847
20.09.202036,173236,173236,173236,1732
21.09.202039,790239,790239,790239,7902
22.09.202043,767743,767743,767743,7677
23.09.202048,129448,144342,243248,1443
24.09.202049,670652,957149,670652,9571
27.09.202054,77758,252954,77758,2529
28.09.202054,795758,252954,795754,7957
29.09.202054,795760,275152,949860,2751
30.09.202066,302666,302657,874257,8742
01.10.202056,321856,321856,318256,3182
04.10.202053,848453,848453,519853,5198
05.10.202049,39449,39448,168448,1684
06.10.202043,351852,985143,351852,9851
07.10.202051,072752,985151,072751,3714
08.10.202051,375351,375351,117151,1171
11.10.202051,17151,17150,134850,1348
12.10.202048,370948,370945,177145,1771
13.10.202045,136149,694845,136149,6948
14.10.202054,663754,663749,694849,6948
15.10.202049,540654,336949,540654,3239
18.10.202059,753459,755159,753459,7551
19.10.202059,755159,755153,84155,7053
20.10.202057,16357,16355,701855,7053
21.10.202055,705355,705353,235854,3536
22.10.202055,490155,490155,374955,3749
25.10.202050,134850,162749,837849,8378
26.10.202045,492751,991745,492751,8357
27.10.202049,204549,204548,276248,2762
29.10.202052,916452,916450,134850,1348
01.11.202046,792554,812346,792554,8123
02.11.202053,848453,848449,670651,1375
03.11.202052,910853,792852,910853,7928
04.11.202053,718553,718551,991751,9917
05.11.202051,991751,991751,083751,2489
08.11.202051,15851,15849,206549,2065
09.11.202051,044751,248951,044751,2304
10.11.202052,363252,363251,975151,9751
11.11.202050,116251,805948,511951,8059
12.11.202052,101352,101351,059551,0595
15.11.202050,970450,970450,13350,133
16.11.202050,13350,13348,27848,278
17.11.202043,635853,105743,635852,7345
18.11.202052,920152,920152,366852,9201
19.11.202055,705358,212155,705358,2083
22.11.202058,208360,347558,208360,3475
23.11.202060,347560,347558,490658,4906
24.11.202056,63256,63254,734354,7343
25.11.202055,196760,161955,196760,1619
26.11.202059,41959,41954,145657,5603
29.11.202056,782556,782552,920154,0323
30.11.202054,77754,77754,77754,777
01.12.202054,77755,705354,77755,7053
02.12.202055,705355,705355,237555,2375
03.12.202056,5856,633756,5856,5912
06.12.202057,203957,35857,203957,358
07.12.202058,676358,676357,19157,191
08.12.202057,61857,61854,975754,9757
09.12.202054,975754,975753,859653,8596
10.12.202054,795755,705354,795755,685
13.12.202054,812354,812354,320354,3221
14.12.202054,322154,336953,755853,7558
15.12.202053,712953,712951,89751,897
16.12.202049,206552,920149,206552,9201
17.12.202052,920152,920151,360451,3604
20.12.202051,044751,044746,226150,6917
21.12.202054,405554,405551,971151,9711
22.12.202051,991751,991749,206551,1002
23.12.202051,991751,991750,979750,9797
24.12.202051,063451,414251,063451,4142
27.12.202051,926751,926749,206551,3419
28.12.202051,063451,063450,225950,2463
29.12.202051,061451,061450,959450,9594
30.12.202050,877750,877750,134850,8777