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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 93,2675
KAPANIŞ 92,9899

En Düşük

DÜŞÜK 55,2672

En Yüksek

YÜKSEK 200,6104
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202390,553891,03390,553891,033
02.01.202391,51291,51288,972888,9728
03.01.202389,116589,116586,433486,4334
04.01.202386,433486,433481,450682,4088
05.01.202382,408883,079682,408883,0796
08.01.202386,241786,241778,95980,4923
09.01.202384,181584,181584,085784,0857
10.01.202384,085784,133684,085784,1336
11.01.202386,241788,349886,241788,3498
12.01.202390,458190,458186,241786,2417
15.01.202389,116589,116587,199987,1999
16.01.202387,199987,199985,906485,9064
17.01.202385,858585,858584,325284,3252
18.01.202384,325286,193884,325286,1459
19.01.202386,193886,193885,283585,3314
22.01.202386,193887,247881,450681,4506
23.01.202383,414983,414981,929681,9296
24.01.202386,241786,241776,755181,4506
25.01.202381,306784,325281,306784,3252
26.01.202384,325284,325283,989984,0377
29.01.202387,199987,199980,492380,4923
30.01.202381,450681,450678,575879,4383
31.01.202379,438379,438377,617577,6175
01.02.202376,659476,659472,826372,8263
02.02.202372,826377,713572,826377,7135
05.02.202376,80382,408876,80381,8818
06.02.202375,988576,659473,736674,8386
14.02.202374,072182,312974,072180,4923
15.02.202380,875680,875675,030375,9406
16.02.202377,521877,521875,221975,2219
19.02.202373,880478,575873,880478,5758
20.02.202376,611477,521876,611477,1384
21.02.202376,659476,659476,563576,6594
22.02.202376,659476,659476,563576,5635
23.02.202376,659476,659475,221975,4615
26.02.202374,263774,263774,263774,2637
27.02.202376,659476,659474,742976,1323
28.02.202375,701175,701172,395275,2219
01.03.202375,221975,221967,699774,0721
02.03.202371,963976,659471,868176,0365
05.03.202376,228179,53476,228179,534
06.03.202378,096780,492378,096780,4923
07.03.202378,671778,671778,575878,5758
08.03.202377,665577,665576,563576,5635
09.03.202375,17475,317975,126275,1262
12.03.202374,742975,221972,826375,2219
13.03.202375,221975,221972,874273,7845
14.03.202373,784573,784570,095370,0953
15.03.202369,664170,095369,376769,3767
16.03.202369,137169,137169,137169,1371
19.03.202369,137169,233169,137169,1371
20.03.202368,418468,418468,035168,0351
21.03.202367,172867,795667,02967,0769
22.03.202367,50869,807967,50869,3767
23.03.202371,772272,826371,772271,8681
26.03.202372,826372,826368,993468,9934
27.03.202367,651867,651866,118766,1187
28.03.202366,070867,02965,735467,029
29.03.202367,939467,939467,939467,9394
30.03.202367,939468,035167,124867,1248
02.04.202367,172867,172865,160565,6395
03.04.202365,639565,639565,160565,1605
04.04.202366,837367,076966,166666,1666
05.04.202366,214566,214564,87364,873
06.04.202364,681366,118764,681366,1187
09.04.202367,076967,460167,076967,4601
10.04.202367,556167,556167,076967,0769
11.04.202367,076967,076965,160565,1605
12.04.202365,495765,495764,968864,9688
13.04.202365,160565,160564,968864,9688
16.04.202365,160565,160564,154264,1542
17.04.202364,202164,202162,956562,9565
18.04.202362,141863,483562,141863,4835
19.04.202363,243963,291963,243963,2919
23.04.202363,243963,243963,19663,196
24.04.202363,148163,148161,854661,8546
25.04.202361,854661,854658,692359,2672
26.04.202359,315159,315158,069359,2672
27.04.202359,315159,315156,392558,9319
01.05.202359,890159,890155,578157,2549
02.05.202357,836757,836755,267255,4127
03.05.202355,412756,721755,412756,5278
04.05.202356,527859,58256,527859,582
07.05.202365,011765,011763,993764,43
08.05.202364,4365,157264,4365,1572
09.05.202367,872171,605167,872171,4596
10.05.202369,520369,520368,841669,0841
11.05.202369,084174,659369,084170,8778
14.05.202363,799874,659363,799873,6412
15.05.202373,204973,204971,750471,7504
16.05.202373,883773,883773,301873,3018
17.05.202375,628875,628869,762869,7628
21.05.202370,780970,780969,665869,6658
22.05.202365,545167,872165,545167,8721
23.05.202368,06672,526167,872167,8721
24.05.202369,326471,750463,02463,024
25.05.202365,738967,872165,738967,8721
28.05.202372,623172,623172,623172,6231
29.05.202372,623179,846672,623179,8466
30.05.202381,446581,446579,652779,6527
31.05.202379,846682,41679,846682,416
01.06.202382,222182,222178,052978,0529
04.06.202378,634781,446578,634780,6223
05.06.202380,622380,622376,646976,6469
06.06.202374,174580,476974,174580,4769
07.06.202381,446581,446578,101378,1013
08.06.202378,101378,101377,568177,5681
11.06.202376,598576,598575,628875,6288
12.06.202375,628875,628873,592773,5927
13.06.202372,574672,574670,538570,5385
14.06.202369,811369,811369,326469,4235
15.06.202369,423570,780969,423570,7809
18.06.202369,811369,811369,18169,181
19.06.202367,872167,872166,950966,9994
20.06.202365,932866,029965,932866,0299
21.06.202365,593568,841665,593568,4538
22.06.202368,841671,750468,841671,6536
25.06.202371,265773,204971,265773,2049
26.06.202372,7274,659372,7273,7866
02.07.202373,689774,659373,689774,6593
03.07.202374,659374,659374,659374,6593
04.07.202375,580475,580475,241175,2411
05.07.202375,241175,531975,241175,4349
06.07.202375,241175,434975,241175,338
09.07.202375,33876,598575,33876,5985
10.07.202376,695480,428476,695480,4284
11.07.202382,41682,41679,507379,5073
12.07.202379,507379,555879,507379,5558
13.07.202379,992180,040579,992180,0405
16.07.202383,385788,039783,385788,0397
17.07.202388,233688,233684,646184,6461
18.07.202384,549287,264184,306884,3068
19.07.202384,306887,264184,306884,3553
20.07.202384,597684,597684,549284,5492
23.07.202383,676683,676683,385783,3857
24.07.202383,143383,143381,301181,3011
25.07.202379,507380,379879,507380,3798
26.07.202381,446581,979881,446581,4465
27.07.202380,961781,446580,961781,4465
30.07.202381,591981,591981,301181,3011
31.07.202380,476980,476978,537678,5376
01.08.202377,568177,568177,568177,5681
02.08.202377,568177,616677,374177,4711
03.08.202377,616679,507377,616679,5073
06.08.202379,507381,446579,507381,4465
07.08.202381,446581,446579,992179,9921
08.08.202376,259178,537676,259178,5376
09.08.202378,537678,537674,659374,6593
10.08.202374,659374,659373,980574,32
13.08.202374,416875,725974,416875,7259
14.08.202377,568177,568176,598576,5985
15.08.202377,083377,083376,5576,55
16.08.202376,598577,519676,598577,5196
17.08.202377,713677,858976,986276,9862
20.08.202375,628876,598575,628876,5985
21.08.202376,598576,598576,598576,5985
22.08.202378,537684,161378,537684,1613
23.08.202384,161385,324883,191883,1918
24.08.202383,385787,506483,385787,5064
27.08.202389,591196,232989,591196,2329
28.08.202396,9601101,711196,9601101,2264
30.08.2023100,3537100,353791,142593,0817
31.08.202393,0817102,389993,0817102,3899
03.09.2023106,6561112,5706106,6561112,5706
04.09.2023120,2305123,3333120,2305123,3333
05.09.2023122,9454122,9454119,1639119,1639
06.09.2023114,8976114,8976114,6068114,6068
07.09.2023114,6068114,6068111,504111,6011
10.09.2023111,6011111,6011109,0802109,0802
11.09.2023109,0802109,0802103,3594103,9413
12.09.2023103,4565103,456596,960196,9601
13.09.202396,960196,960196,232996,2329
14.09.202396,232996,232994,051394,0513
17.09.202396,9601102,777896,9601102,7778
18.09.202397,2509104,716897,2509104,7168
19.09.2023110,4376115,0916110,4376115,0916
20.09.2023118,2913121,2118,2913119,7457
21.09.2023119,7457119,7457110,0497116,3521
24.09.2023116,3521116,3521114,4129114,4129
25.09.2023121,2121,9758121,2121,9758
26.09.2023125,1755128,957125,1755128,8599
27.09.2023128,957130,9931128,957130,7992
28.09.2023130,7992134,7745130,7992134,7745
01.10.2023140,1073140,5921140,1073140,5921
02.10.2023140,5921140,5921126,5329126,5329
03.10.2023126,5329126,5329118,4852121,9758
04.10.2023124,8847134,0958124,8847134,0958
05.10.2023134,0958140,4952134,0958140,4952
08.10.2023138,5559138,5559126,5329126,5329
09.10.2023126,5329137,6833126,5329137,6833
10.10.2023135,7442135,7442128,957129,9265
11.10.2023130,1205134,7745129,1508129,1508
12.10.2023127,0177127,0177120,0366120,0366
15.10.2023115,4795115,4795110,7284114,122
16.10.2023110,6315121,2110,6315121,1032
17.10.2023119,067119,067112,7646112,7646
18.10.2023112,7646117,4187112,7646112,9585
19.10.2023112,9585112,9585108,5953108,5953
22.10.2023119,4549119,4549119,4549119,4549
23.10.2023131,3809131,3809131,3809131,3809
24.10.2023144,4705144,4705139,6225139,6225
25.10.2023135,7442153,5848135,7442153,5848
26.10.2023168,5166168,5166168,5166168,5166
29.10.2023185,2907185,2907179,3761179,3761
30.10.2023177,437177,437161,4386161,4386
31.10.2023154,0696154,0696154,0696154,0696
01.11.2023154,0696169,3893154,0696169,3893
02.11.2023182,8668182,8668182,8668182,8668
05.11.2023200,6104200,6104200,2226200,2226
06.11.2023200,2226200,2226180,2488180,2488
07.11.2023174,4311193,9202174,4311193,9202
08.11.2023193,9202193,9202180,5397180,5397
09.11.2023175,4008176,5644175,013176,5644
12.11.2023176,2734176,2734158,9176158,9176
13.11.2023151,3547151,3547145,4402147,2824
14.11.2023152,1304155,0391152,1304155,0391
15.11.2023155,0391155,0391152,2274152,2274
16.11.2023152,1304152,1304152,0334152,0334
19.11.2023147,3794147,3794146,4097146,4097
20.11.2023143,5009143,5009141,8526141,8526
21.11.2023141,8526146,8945141,8526146,8945
22.11.2023146,8945147,1854146,3128146,3128
23.11.2023145,537145,537140,4952140,4952
26.11.2023144,3736144,3736136,035136,035
27.11.2023133,8049133,8049126,0481126,0481
28.11.2023114,8976120,3275114,8976119,4549
29.11.2023117,2248117,2248116,3521117,2248
30.11.2023116,5461117,5156116,5461117,5156
03.12.2023117,1277117,1277114,4129114,4129
04.12.2023114,4129114,7038114,4129114,7038
05.12.2023113,4433113,4433108,0136108,0136
06.12.2023105,6865105,8803100,5477105,8803
07.12.2023107,1409116,3521107,1409115,3825
10.12.2023116,3521116,3521111,9889111,9889
11.12.2023106,8501111,504106,8501111,504
12.12.2023109,371109,371101,9051102,002
13.12.2023102,8746105,6865100,9355105,6865
14.12.2023107,6257107,6257106,4622106,4622
17.12.2023104,7168104,716899,9658103,6503
18.12.2023101,808101,808100,4506100,4506
19.12.2023100,4506100,450696,475396,4753
20.12.202395,990598,414495,990598,4144
21.12.202398,802398,802395,020895,0208
24.12.202395,020895,020889,494289,6882
25.12.202389,688289,688288,233688,2336
26.12.202386,294686,294685,324885,3248
27.12.202385,324891,045685,324890,4153
28.12.202387,264193,857387,264193,8573