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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 92,9062
KAPANIŞ 92,8555

En Düşük

DÜŞÜK 37,06

En Yüksek

YÜKSEK 174,8403
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202150,801554,498550,801554,4985
04.01.202154,479954,498554,461354,4985
05.01.202156,540958,863956,540958,8639
06.01.202160,343764,750260,343764,7502
07.01.202166,846571,224966,846571,2249
10.01.202176,136378,345976,130776,1307
11.01.202169,629869,629868,517768,5177
12.01.202168,513875,369468,513875,3694
13.01.202177,059282,720777,059282,7207
14.01.202182,731882,731874,450176,1307
17.01.202174,273876,687874,273876,6878
18.01.202176,594876,594872,225872,2258
19.01.202169,631870,188869,631870,1888
20.01.202170,188874,27270,188874,272
21.01.202176,880976,880976,132576,1325
24.01.202175,016478,897375,016477,2447
25.01.202177,059277,059274,270174,2701
26.01.202174,255474,255468,435968,4359
27.01.202175,278475,278475,278475,2784
28.01.202182,804182,804182,44482,6297
31.01.202182,629790,892682,629790,8926
01.02.202192,656697,484492,656694,6973
02.02.202185,229394,509785,229392,6547
03.02.202192,203592,203588,993188,9931
04.02.202190,849990,983689,128689,1286
07.02.202192,823695,070587,271792,8423
08.02.202192,842396,927492,842396,9274
09.02.202196,927496,927494,697394,6973
10.02.202195,60995,616694,697394,6973
11.02.202194,697394,697394,526594,6936
14.02.202194,326194,326189,622589,6225
15.02.202189,622589,622589,622589,6225
16.02.202194,699294,699292,326194,3093
17.02.202194,309394,699294,309394,3093
18.02.202194,309394,309390,985591,9455
21.02.202190,985591,945590,985590,9855
22.02.202191,913991,913990,651290,6512
23.02.202190,725690,779390,725690,7256
24.02.202192,842392,842390,985590,9855
25.02.202190,974294,366890,974294,3668
28.02.202194,6992102,126594,6992102,1265
01.03.2021104,9118112,3392104,9118112,3392
02.03.2021123,573123,573123,573123,573
03.03.2021135,9303135,9303129,9792129,9792
04.03.2021128,1224142,9771128,1224142,9771
07.03.2021149,4762157,2469149,4762149,4946
08.03.2021149,4946149,4946149,4762149,4762
09.03.2021148,5476148,5476144,0912144,4514
10.03.2021148,5476157,8317148,5476156,9035
11.03.2021156,5285156,5285151,3311151,3311
14.03.2021148,5476148,5476141,1184148,5476
15.03.2021148,5458148,5458145,818145,818
16.03.2021131,2364144,834131,2364142,9753
17.03.2021150,4045150,4045148,3769148,3769
18.03.2021148,5476148,5476148,3769148,5476
21.03.2021133,6929133,6929133,6929133,6929
22.03.2021120,3236147,0622120,3236147,0622
23.03.2021148,5476148,5476147,064147,064
24.03.2021150,4993150,4993148,4474149,5392
25.03.2021148,5476148,5476142,9771142,9771
28.03.2021142,9771142,9771140,1398140,1398
29.03.2021135,457139,0777135,364139,0777
30.03.2021139,0777148,5476139,0777148,5476
31.03.2021157,8303162,4741157,8303162,4741
01.04.2021162,4741166,1878162,4741164,3309
04.04.2021164,3122164,3122164,2918164,2918
05.04.2021164,2752164,2752160,6153160,6153
06.04.2021157,8317157,8317151,3311151,3311
07.04.2021163,4024163,4024157,8317157,8317
08.04.2021148,5476148,5476142,9771142,9771
11.04.2021138,3351140,385138,3351140,385
12.04.2021148,5476148,5476143,0272143,9019
13.04.2021145,7587145,7587145,7587145,7587
14.04.2021145,7141145,7141135,5478139,2635
15.04.2021138,3332138,3332136,4782136,4782
18.04.2021141,3987141,3987124,4088124,4088
19.04.2021121,7181121,7181117,2896117,2896
20.04.2021117,2896117,2896111,4108111,4108
21.04.2021111,2418114,7531109,554114,7531
25.04.2021124,5942126,2284124,5942126,2284
26.04.2021126,2656138,8363126,2656138,8346
27.04.2021147,6155147,6155126,5274129,9792
28.04.2021129,8455137,2209129,8455137,2209
29.04.2021137,4085137,4085123,5008127,1938
02.05.2021130,0937133,8106130,0937133,792
03.05.2021132,8795132,8795130,0937130,0937
04.05.2021132,6955143,1029132,6955143,1029
05.05.2021145,965145,965142,1737142,1737
06.05.2021142,1737142,1737136,5593136,5593
09.05.2021141,2445141,2445141,2445141,2445
10.05.2021141,2445141,2445141,2445141,2445
11.05.2021137,5275141,2445137,5275141,2445
16.05.2021141,2686144,4969141,2686144,4969
17.05.2021158,9465158,9465158,9465158,9465
19.05.2021174,8403174,8403174,6971174,7008
20.05.2021172,8442172,8442157,2311161,9479
23.05.2021162,1171162,1171150,4868150,4868
24.05.2021144,9522144,9614137,0071137,0071
25.05.2021130,8333134,1765130,8333134,1765
26.05.2021136,5982145,5153136,5982145,5153
27.05.2021153,7317153,7317144,5879144,5879
30.05.2021135,6691137,5275135,6691136,6187
31.05.2021136,6132136,6132136,3567136,3567
01.06.2021135,5482136,9905135,5482136,9905
02.06.2021137,1448137,3473135,6691135,6691
03.06.2021133,8106135,8661133,8106133,8106
06.06.2021131,9484131,9484130,205130,205
07.06.2021129,6904129,6904121,1841122,8529
08.06.2021119,1379120,9889119,1379120,9889
09.06.2021120,9889123,6838120,9889123,6838
10.06.2021123,2245123,2245119,872119,872
13.06.2021116,9672116,9672116,9672116,9672
14.06.2021111,5089111,5292111,5089111,5292
15.06.2021111,6946112,4417111,6946112,4417
16.06.2021113,1871123,6856113,1871123,6856
17.06.2021118,9428118,9428111,5089111,5089
20.06.2021115,2239120,8012115,2239117,27
21.06.2021117,363117,363111,5089111,5089
22.06.2021111,5107113,3673111,5107113,3673
23.06.2021115,9693115,9693115,2257115,2257
24.06.2021114,2964114,2964112,6388112,6388
27.06.2021112,6388112,6388108,1301108,1301
28.06.202198,4995106,860798,4995106,842
29.06.2021104,2608104,260898,499598,4995
30.06.202196,639198,871296,639198,8712
01.07.202199,2763104,074999,2763104,0749
04.07.2021111,5107111,5107111,3973111,3973
05.07.2021111,3973111,3973100,2575100,2575
06.07.2021100,3635102,9301100,3635102,9301
07.07.2021105,0041105,0041104,0525104,0525
08.07.2021103,3109103,3109100,3579102,2164
11.07.2021102,2164102,216498,499598,4995
12.07.202192,924192,924191,082392,4594
13.07.202192,4594100,339292,4594100,3392
15.07.2021100,3392100,419394,7824100,4193
18.07.2021100,4193100,4508100,4193100,4508
25.07.2021100,4508100,450896,82396,823
26.07.202196,772997,941996,772997,9419
27.07.202197,962498,666797,962498,6667
28.07.202198,70499,008798,664898,6648
29.07.202196,585298,889692,924198,5106
01.08.202198,127898,127894,295594,2955
02.08.202194,295594,295592,955692,9556
03.08.202191,065592,920391,063692,9203
04.08.202192,922294,782492,922294,7824
05.08.202194,780694,782492,924192,9241
08.08.202188,467491,065588,467491,0655
09.08.202188,649589,388,649589,3
10.08.202186,512386,512380,379282,708
11.08.202181,122681,401580,416481,4015
12.08.202179,26679,914779,26679,9147
15.08.202179,078479,269779,078479,2642
16.08.202177,591577,684577,591577,6845
17.08.202177,504178,058277,504178,0582
18.08.202178,156578,985378,156578,9853
19.08.202178,520979,821778,520979,8217
22.08.202179,914780,007579,914779,9147
23.08.202178,14978,33577,126877,1268
24.08.202174,359674,359674,339274,3392
25.08.202174,376481,773274,376481,7732
26.08.202189,950589,950589,950589,9505
30.08.202189,205292,64987,348692,649
31.08.2021101,7963101,8912101,7963101,8912
01.09.2021108,2416108,2416103,8816103,8816
02.09.202193,502993,502993,502993,5029
05.09.202184,166990,991184,166990,9911
06.09.202184,166985,304384,166984,3565
07.09.202178,006178,290475,920875,9208
08.09.202173,646181,370973,646180,5651
09.09.202179,143479,332978,669478,6694
12.09.202175,82675,82674,025274,0252
13.09.202172,082172,082171,086971,0869
14.09.202168,385574,878166,489974,8781
15.09.202174,878174,878167,390467,3904
16.09.202164,452166,347864,452165,0209
19.09.202161,940361,940359,428561,0874
20.09.202160,897763,504360,897763,4569
21.09.202162,556562,556561,513861,5138
22.09.202160,660860,660858,480858,4808
23.09.202156,774856,774852,651652,6516
26.09.202152,035653,220352,035652,8886
27.09.202152,888652,888648,575948,6233
28.09.202150,187353,457350,187353,4573
29.09.202157,675158,528157,675158,1964
30.09.202154,026156,395654,026156,3956
03.10.202162,035262,035258,765161,9877
04.10.202161,987761,987757,817357,8173
05.10.202154,736854,736854,357754,3577
06.10.202154,973958,670354,973957,8173
07.10.202157,296157,296153,883854,642
10.10.202155,589955,874354,973954,9739
11.10.202153,552253,931253,552253,9312
12.10.202154,168154,547354,168154,3577
13.10.202154,357754,357752,130452,1304
14.10.202152,130456,869552,130456,7273
17.10.202153,931255,068753,931255,0687
18.10.202155,874357,153855,874357,1538
19.10.202156,395656,395655,447855,4478
20.10.202154,073454,736854,073454,7368
21.10.202154,120854,310454,120854,1681
24.10.202151,37254,973951,37254,9266
25.10.202154,168154,168152,225253,6469
26.10.202153,315253,315252,272652,3199
27.10.202152,177852,414852,177852,4148
31.10.202152,414852,414851,751351,7513
01.11.202151,751351,751350,234850,5665
02.11.202150,566550,661350,566550,6138
03.11.202150,613851,466950,613851,4669
04.11.202152,793853,078252,793852,8412
07.11.202150,993151,277450,993151,1825
08.11.202150,045150,045149,760849,7608
09.11.202148,386448,386447,391347,3913
10.11.202146,651946,651945,495645,4956
11.11.202144,03647,391344,03647,3913
14.11.202147,391349,429147,391349,4291
15.11.202149,429149,429145,969647,3343
16.11.202147,296647,391346,898346,8983
17.11.202146,443446,443442,936643,9411
18.11.202143,941143,941141,931841,9318
21.11.202141,988641,988639,808639,8086
22.11.202138,841838,841837,0637,06
23.11.202137,913139,808637,913139,8086
24.11.202140,946141,85640,946141,856
25.11.202141,85641,85637,93238,2732
28.11.202138,443838,671338,443838,6713
29.11.202138,671338,671338,311138,3111
30.11.202138,860839,012538,860839,0125
01.12.202140,870340,870339,789739,7897
02.12.202139,789740,946139,789740,9461
05.12.202142,652143,12642,652143,126
06.12.202145,495647,438645,495647,4386
07.12.202152,177852,177852,177852,1778
08.12.202157,390757,390757,390757,3907
09.12.202163,077863,077863,030463,0304
12.12.202163,030463,030457,959657,9596
13.12.202153,457353,457352,177852,1778
14.12.202150,234851,703850,234851,7038
15.12.202156,774856,869556,774856,8695
16.12.202162,556562,556558,243958,2439
19.12.202156,869562,556556,869561,6086
20.12.202167,295667,295666,347866,3478
21.12.202166,347866,347861,608661,6086
22.12.202161,608661,608660,660860,6608
23.12.202156,869560,660856,869560,6608
26.12.202164,831365,873864,831365,8738
27.12.202165,873865,873861,608662,0826
28.12.202162,082662,082658,765158,7651
29.12.202161,750861,750858,291358,2913
30.12.202158,765159,71358,765159,713