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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 55,974
KAPANIŞ 55,9886

En Düşük

DÜŞÜK 40,2067

En Yüksek

YÜKSEK 108,3772
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202260,660860,660860,56660,566
03.01.202260,755660,755659,71359,713
04.01.202258,765158,765156,869556,8695
05.01.202255,163455,921655,068755,9216
06.01.202255,921656,869555,921656,8695
09.01.202254,973954,973954,926654,9266
10.01.202254,926654,926653,599553,5995
11.01.202253,646954,452653,646954,4526
12.01.202254,452654,452650,519252,2726
13.01.202255,35355,400455,35355,4004
16.01.202255,921655,921655,258255,2582
17.01.202254,026154,026153,931253,9312
18.01.202250,566552,130450,566551,7038
19.01.202252,08352,08351,84651,846
20.01.202251,703854,026149,286952,3673
23.01.202252,367352,367350,234850,2348
24.01.202250,234850,234847,865149,2869
25.01.202247,391348,81347,391348,813
26.01.202249,239651,182549,239651,1825
27.01.202251,182551,182547,72348,4813
30.01.202248,481348,955248,481348,9552
31.01.202248,955248,955248,33948,5759
01.02.202249,286949,381748,860348,8603
02.02.202247,391347,486147,391347,3913
03.02.202247,580847,580847,315447,3154
06.02.202247,315447,675647,315447,4861
07.02.202247,865147,865147,486147,4861
08.02.202247,486147,486147,296647,2966
09.02.202247,277547,277545,969645,9696
10.02.202245,495645,495644,547844,6236
13.02.202243,599943,599942,614242,709
14.02.202243,486245,419843,486245,4198
15.02.202245,685247,628245,685247,6282
16.02.202247,865148,149547,770447,7704
17.02.202247,391347,391346,159146,4434
20.02.202246,974346,974345,817845,8178
21.02.202243,410444,547843,410444,5478
22.02.202244,282445,021744,282444,6615
23.02.202240,377340,377340,206740,2067
24.02.202240,206744,225540,206744,2066
27.02.202242,841742,898542,841742,8985
28.02.202246,424546,424544,073944,0739
01.03.202243,599943,599943,505143,5051
02.03.202242,652143,12642,652143,126
03.03.202243,12643,12642,462642,4815
06.03.202241,704341,704341,476841,6664
07.03.202241,666442,405741,666442,3677
08.03.202242,538342,557341,514841,5148
09.03.202241,230441,230440,756540,7565
10.03.202241,742242,140341,704341,818
13.03.202241,704341,704341,647341,6473
14.03.202241,609541,609541,211341,2304
15.03.202241,211341,230441,211341,2304
16.03.202241,230445,34441,230445,344
17.03.202245,021746,917345,021746,9173
20.03.202247,391351,229947,391351,2299
21.03.202251,277454,026151,277453,1255
22.03.202247,817852,130447,817852,1304
23.03.202250,850850,850849,760849,7608
24.03.202249,286949,286948,386448,3864
27.03.202247,201747,201745,495645,4956
28.03.202244,547846,898344,547846,8983
29.03.202247,372247,9647,372247,96
30.03.202249,239649,286949,239649,2869
31.03.202249,760851,656449,760851,5616
03.04.202252,08352,08350,282150,2821
04.04.202250,092550,092549,239649,2396
05.04.202248,670848,670847,865147,8651
06.04.202247,865148,860347,865148,8603
07.04.202249,286949,571249,286949,5712
10.04.202249,286949,286949,286949,2869
11.04.202249,286950,234849,286950,2348
12.04.202251,182551,182551,087751,0877
13.04.202251,419451,419450,756150,7561
14.04.202251,182551,182549,286949,2869
17.04.202248,33952,08347,391352,083
18.04.202251,087751,087750,045150,0451
19.04.202249,286949,286949,192149,1921
20.04.202249,286949,286949,286949,2869
21.04.202249,097349,097348,33948,339
24.04.202247,72347,72347,372247,3722
25.04.202247,391347,391346,538346,5383
26.04.202247,865147,865147,391347,6756
27.04.202248,291749,002648,291748,9079
28.04.202248,907949,286948,907949,2396
04.05.202251,135151,135150,708650,7086
05.05.202251,182551,182549,286949,2869
08.05.202248,386449,239648,386449,0026
09.05.202249,002649,002648,33948,339
10.05.202248,33948,33947,296647,2966
11.05.202246,443446,443445,362845,3628
12.05.202245,666346,443445,666346,0264
15.05.202246,026446,026445,457645,4576
16.05.202245,28745,28745,021745,0217
17.05.202245,021745,874745,021745,8747
19.05.202245,874745,874744,547844,5478
22.05.202244,547844,547844,547844,5478
23.05.202245,230245,230245,059645,0596
24.05.202245,078745,078744,547844,5478
25.05.202245,021745,021744,528844,5288
26.05.202244,547844,547843,599943,5999
29.05.202243,618943,694843,618943,6948
30.05.202243,97944,168743,97944,0739
31.05.202243,884344,073943,884343,8843
01.06.202243,732743,732743,258743,2587
02.06.202243,372543,372543,372543,3725
05.06.202243,599945,723143,599945,7231
06.06.202246,803646,803645,495645,4956
07.06.202244,604644,604642,178242,1782
08.06.202243,12643,220943,12643,2209
09.06.202243,031344,073943,031344,0739
12.06.202243,599943,599943,58143,581
13.06.202244,213244,213243,082543,0825
14.06.202243,216744,155743,216744,1557
15.06.202244,519944,519942,948442,9484
16.06.202243,101743,140143,101743,1401
19.06.202243,159143,599943,159143,5999
20.06.202243,599944,845743,599944,8457
21.06.202244,845745,037444,845745,0374
22.06.202245,037445,190745,037445,0374
23.06.202245,995647,9645,995647,96
26.06.202247,43348,870347,43348,8703
27.06.202250,307653,757350,307652,6554
28.06.202251,697151,697148,439248,4392
29.06.202248,151748,151746,187346,9538
30.06.202247,452151,21847,452151,218
03.07.202251,21851,74549,301549,3015
04.07.202245,995649,301545,995648,8703
05.07.202248,630750,786848,630749,7327
06.07.202249,876450,403648,822448,8224
07.07.202248,822449,780648,822449,7806
12.07.202249,828649,828648,295348,2953
13.07.202248,870348,870347,873747,8737
17.07.202250,690850,978450,690850,7389
18.07.202250,978450,978450,690850,6908
19.07.202250,690850,690849,828649,8286
20.07.202249,780649,780648,918248,9182
21.07.202249,828649,828649,109949,1099
24.07.202250,307650,307649,972250,0682
25.07.202250,068250,068248,343448,3434
26.07.202248,630753,086648,630752,7033
27.07.202252,224252,224250,930550,9305
28.07.202251,74552,415951,74552,4159
31.07.202253,661556,727953,661556,7279
01.08.202257,638257,638255,050955,0509
02.08.202256,536357,015355,098955,0989
03.08.202255,673857,015355,673856,9195
04.08.202258,931958,931956,344656,3446
07.08.202256,344656,727956,344656,7279
08.08.202258,452758,452756,775957,5904
09.08.202256,296756,871756,296756,8717
10.08.202257,302857,302856,344656,3446
11.08.202254,811454,811452,703352,7033
14.08.202254,236555,961354,236555,9613
15.08.202257,398757,398755,961355,9613
16.08.202256,05756,05755,865455,8654
17.08.202256,05756,05754,619854,6198
18.08.202255,098955,098953,853153,8531
21.08.202253,661553,661551,74551,8409
22.08.202252,607552,607551,21851,6493
23.08.202251,649351,649349,828650,0202
24.08.202249,780651,697149,780651,6971
25.08.202251,697151,697150,307650,7868
28.08.202247,9649,828647,9649,5889
30.08.202249,828649,828649,349549,3495
31.08.202249,684849,684849,349549,5889
01.09.202250,307650,307650,211950,2119
04.09.202250,786850,786850,211950,2119
05.09.202250,211950,211948,870348,8703
06.09.202248,103748,103747,91248,008
07.09.202249,732749,732748,199648,1996
08.09.202248,391349,588948,391349,5889
11.09.202249,828650,355649,828650,3076
12.09.202250,020250,020248,439248,4392
13.09.202247,9647,9647,89347,893
14.09.202247,91247,91247,816347,8163
15.09.202247,91249,828647,91249,3495
18.09.202249,828649,828649,541149,5411
19.09.202249,541149,541148,343448,6307
20.09.202248,774548,870348,774548,8703
21.09.202248,870348,870348,439248,4392
22.09.202248,870348,870348,774548,7745
25.09.202247,91248,822447,91248,008
26.09.202248,151748,151747,91247,96
27.09.202247,91247,91247,68247,682
28.09.202247,624647,624646,474746,4747
29.09.202247,586347,586347,567147,5671
02.10.202247,567147,91247,567147,912
03.10.202248,00848,00847,91247,912
04.10.202247,91247,91247,835447,8354
05.10.202246,953846,953846,953846,9538
06.10.202247,049747,337247,049747,3372
09.10.202248,00848,00847,43347,433
10.10.202247,79747,79747,43347,433
11.10.202247,739547,739547,260547,2605
12.10.202247,241347,241346,97346,973
13.10.202246,97346,97346,97346,973
16.10.202246,97347,183746,97347,1837
17.10.202247,241347,54847,241347,548
18.10.202248,00852,176248,00852,1762
19.10.202252,607552,84752,607552,7033
20.10.202252,703353,661552,703353,6615
23.10.202253,661558,452753,661558,4527
24.10.202264,202164,202159,41159,411
25.10.202259,41161,327459,41161,3274
26.10.202263,243963,243961,806661,8066
27.10.202261,806661,806661,806661,8066
30.10.202262,621162,621161,327461,3274
31.10.202261,806661,806661,806661,8066
01.11.202261,998364,202161,998364,2021
02.11.202266,118770,622466,118770,6224
03.11.202270,766174,838670,766174,8386
06.11.202278,4879,342478,4879,3424
07.11.202279,390479,390471,43772,1556
08.11.202272,395272,443169,999669,9996
09.11.202270,143376,946770,143376,276
10.11.202275,509575,509574,215874,2158
13.11.202273,784573,784571,868171,8681
14.11.202271,868171,868171,868171,8681
15.11.202272,826373,401372,826373,4013
16.11.202273,401373,401372,826373,4013
17.11.202278,575880,731978,575880,7319
20.11.202280,013288,781280,013287,6791
21.11.202289,35696,111689,35696,1116
22.11.202297,069899,657197,069897,7406
23.11.202295,776195,776193,524393,5243
24.11.202293,524393,524393,332793,3327
27.11.202293,045393,18993,045393,189
28.11.202294,9617100,615594,961799,6571
29.11.202299,6571102,531899,6571102,5318
30.11.2022103,6818103,7776100,7112100,7112
01.12.2022100,6155100,615595,440995,4409
04.12.202291,655898,603291,607998,1239
05.12.202298,1239103,01198,1239103,011
06.12.2022103,9692104,4483102,2444102,2444
07.12.2022103,4901103,490198,9864100,807
08.12.2022100,807100,80799,657199,6571
11.12.2022107,3231107,3231103,4901106,3649
12.12.2022108,3772108,3772105,1191105,1191
13.12.2022102,5318105,5982102,5318105,4065
14.12.2022105,5982105,5982101,5737101,5737
15.12.2022100,6155100,615599,657199,6571
18.12.202299,657199,657198,315698,3156
19.12.202298,315698,315693,811993,8119
20.12.202293,811993,811993,811993,8119
21.12.202293,811993,811992,853792,8537
22.12.202292,66292,66290,745490,7454
25.12.202291,128894,817991,128894,8179
26.12.202295,824195,824192,470392,4703
27.12.202288,876990,458188,876989,0207
28.12.202287,199990,314287,199990,3142
29.12.202290,074790,074786,337588,1583