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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 114,2291
KAPANIŞ 113,8158

En Düşük

DÜŞÜK 87,2641

En Yüksek

YÜKSEK 161,9234
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202493,857399,868993,857399,8689
02.01.202499,868999,868994,92494,924
03.01.202494,92495,166394,92495,1663
04.01.202496,960196,960196,960196,9601
07.01.202495,990595,990595,602795,6027
08.01.202495,214895,214890,657791,7243
09.01.202492,548492,645492,11292,112
10.01.202490,948591,724390,366990,3669
11.01.202490,366991,724387,264191,7243
14.01.202491,627291,627290,172990,1729
15.01.202490,172990,172987,748988,1852
16.01.202488,185288,185288,185288,1852
17.01.202488,185290,172988,185290,1729
18.01.202490,269891,142590,269891,1425
21.01.202491,142591,142588,233688,2336
22.01.202488,233690,172987,65287,652
23.01.202489,106389,106387,312688,0397
24.01.202487,845887,845887,264187,3126
25.01.202488,427690,172988,427690,1729
28.01.202493,081794,051393,081794,0513
29.01.202495,020895,020891,724393,4211
30.01.202493,033393,081792,209192,2091
31.01.202492,11296,960192,11296,9601
01.02.2024101,7111106,6561101,7111106,6561
04.02.2024109,0802113,1525109,0802112,9585
05.02.2024111,504111,504106,5592106,6561
06.02.2024106,6561106,6561104,7168104,7168
07.02.2024103,2625103,2625100,2567103,2625
08.02.2024104,9108104,9108103,1655103,7473
11.02.2024103,6503104,7168103,6503104,7168
12.02.2024110,5345110,5345105,6865105,6865
13.02.2024108,5953108,5953106,2682106,2682
14.02.2024106,5592116,8369106,5592116,8369
15.02.2024118,1943118,1943115,1886116,5461
18.02.2024116,5461118,2913116,5461118,2913
19.02.2024118,2913118,2913118,1943118,1943
20.02.2024118,7761118,7761110,6315113,3463
21.02.2024114,5099114,6068113,9281114,6068
22.02.2024116,5461120,7153116,5461120,7153
25.02.2024132,6414132,7384132,6414132,7384
26.02.2024135,7442135,7442122,9454126,0481
27.02.2024121,1032127,3086121,1032126,4359
28.02.2024123,2362135,7442123,2362135,7442
29.02.2024140,6891144,0827140,6891143,9857
03.03.2024142,5313142,5313129,6357133,8049
04.03.2024147,1854147,1854141,3679141,3679
05.03.2024141,3679141,3679132,3506132,3506
06.03.2024129,5386134,9684129,5386134,9684
07.03.2024143,2101143,2101139,4286139,4286
10.03.2024140,5921140,5921138,1681138,1681
11.03.2024137,5864137,5864134,6775134,6775
12.03.2024129,0538129,0538128,957129,0538
13.03.2024128,957128,957125,6603125,8542
14.03.2024126,9208126,9208125,9511126,0481
17.03.2024125,0785125,0785117,5156119,261
18.03.2024119,261124,3998119,261124,3998
19.03.2024128,4721128,4721128,4721128,4721
20.03.2024135,7442135,7442129,7326129,7326
21.03.2024130,8961130,8961122,2667122,2667
24.03.2024122,2667125,0785122,2667125,0785
25.03.2024125,1755125,1755124,1089124,1089
26.03.2024128,4721128,4721126,145127,5025
27.03.2024126,4359126,4359119,067119,067
28.03.2024123,1393123,1393116,3521120,7153
31.03.2024124,012124,012113,4433115,3825
01.04.2024121,5879121,5879116,3521119,8426
02.04.2024119,6488119,6488114,8008114,8008
03.04.2024116,8369116,9339115,3825115,3825
04.04.2024112,4738118,2913112,4738118,2913
07.04.2024118,2913125,0785118,2913125,0785
08.04.2024125,0785128,4721125,0785128,4721
14.04.2024122,2667123,2362122,2667122,4606
15.04.2024122,4606122,4606117,5156117,9035
16.04.2024117,8065117,8065117,6126117,8065
17.04.2024118,2913118,2913112,8615114,6068
18.04.2024113,9281115,3825113,8312115,3825
21.04.2024115,5763117,7096115,5763117,7096
23.04.2024117,7096119,261117,7096118,2913
24.04.2024118,2913118,7761117,9035117,9035
25.04.2024127,4056129,5386127,4056129,5386
28.04.2024129,1508130,8961129,1508130,8961
29.04.2024133,8049143,5009133,8049139,6225
01.05.2024139,6225145,6341139,6225145,6341
02.05.2024150,1912159,9841150,1912159,9841
05.05.2024159,9841159,9841159,9841159,9841
06.05.2024159,9841159,9841146,4097151,5486
07.05.2024151,0639151,0639143,5009148,8338
08.05.2024147,1854159,7902147,1854159,7902
09.05.2024161,9234161,9234155,2331155,2331
12.05.2024150,676150,676144,3736144,3736
13.05.2024145,4402145,4402143,5009143,5009
14.05.2024145,731149,1246145,731146,7006
15.05.2024144,4705144,4705143,5009143,5009
16.05.2024143,7918145,4402143,7918145,4402
19.05.2024145,1492145,1492141,5617141,5617
20.05.2024141,4647141,4647135,2594136,035
21.05.2024135,2594135,2594135,2594135,2594
22.05.2024135,7442140,5921135,7442140,5921
23.05.2024140,5921140,5921136,2289137,6833
26.05.2024135,7442135,7442135,5502135,5502
27.05.2024134,7745134,7745127,4056128,5691
28.05.2024128,8599129,2478128,8599128,8599
29.05.2024127,0177127,0177126,0481126,0481
30.05.2024126,0481133,4171126,0481132,9322
02.06.2024145,2462145,2462140,5921140,5921
03.06.2024138,653138,653133,8049133,8049
04.06.2024130,9931130,9931129,1508129,1508
05.06.2024125,8542128,1812125,8542128,1812
06.06.2024130,7022130,7022128,957128,957
09.06.2024128,957128,957124,3028124,3028
10.06.2024133,708133,708124,6907124,6907
11.06.2024124,5936124,5936123,3333123,3333
12.06.2024127,8904134,5807127,8904134,2896
13.06.2024134,2896135,7442134,2896135,7442
19.06.2024135,6471136,132130,8961136,132
20.06.2024136,132136,132130,3144131,1871
23.06.2024130,8961130,8961124,3028126,2421
24.06.2024126,0481126,0481122,1698124,3998
25.06.2024124,3998124,3998123,1393123,1393
26.06.2024120,6184123,3333120,6184123,3333
27.06.2024124,5936124,5936122,6546122,6546
30.06.2024122,2667122,2667113,4433118,0974
01.07.2024115,3825124,012115,3825121,1032
02.07.2024120,1336120,1336116,8369116,8369
03.07.2024118,2913120,8123116,8369120,8123
04.07.2024120,7153120,7153119,7457119,7457
07.07.2024119,7457119,7457117,5156117,5156
08.07.2024116,7399116,7399115,5763115,5763
09.07.2024116,2552122,1698116,2552122,1698
10.07.2024123,1393127,0177123,1393127,0177
11.07.2024127,0177128,0843126,0481128,0843
15.07.2024129,0612129,0612121,1476121,1476
16.07.2024122,1246122,1246121,1476121,1476
17.07.2024121,1476121,1476119,7798120,0729
18.07.2024120,0729120,0729117,9235117,9235
21.07.2024117,9235118,3143117,9235118,3143
22.07.2024118,3143118,3143118,2166118,2166
23.07.2024118,2166118,7051118,2166118,7051
24.07.2024118,7051118,7051118,0212118,0212
25.07.2024118,0212119,389118,0212119,389
28.07.2024119,389119,389116,8488116,8488
29.07.2024116,7511116,7511116,6534116,6534
30.07.2024116,3603116,3603114,4064115,0902
31.07.2024115,0902120,2683115,0902120,2683
01.08.2024120,2683120,2683114,3086115,2856
04.08.2024108,5444108,5444104,5387105,5157
05.08.2024112,257112,25799,1652110,1076
06.08.2024107,4697110,4007107,4697110,4007
07.08.2024110,4007110,4007108,642108,642
08.08.2024109,0329111,7684109,0329111,7684
11.08.2024111,7684111,7684107,6651107,6651
12.08.2024107,6651107,6651105,6134106,0041
13.08.2024106,1019106,1019104,5387104,5387
14.08.2024104,5387105,5157104,5387105,5157
15.08.2024105,6134109,0329105,6134107,4697
18.08.2024109,4236116,6534109,4236116,6534
19.08.2024118,2166118,2166113,3317114,4064
20.08.2024114,4064114,4064102,9755106,0041
21.08.2024106,4926106,5904106,4926106,4926
22.08.2024106,5904107,372106,5904107,372
25.08.2024102,9755107,4697102,9755103,464
26.08.2024103,464107,274293,156695,9411
27.08.202499,4583102,584799,4583102,5847
28.08.2024103,0731104,6363103,0731104,6363
01.09.2024105,711108,4467105,711108,4467
02.09.2024112,3546112,3546106,4926106,4926
03.09.2024103,9525103,9525102,1938103,0731
04.09.2024105,3203105,3203101,2169104,6363
05.09.2024104,441104,441103,5616103,5616
08.09.2024101,7053102,5847101,7053101,9984
09.09.202499,751499,751497,992898,0905
10.09.202497,650999,653797,650999,1652
11.09.202497,602100,142297,60299,6537
12.09.202499,6537102,975599,6537101,6077
15.09.2024102,9755102,9755102,78102,9755
16.09.2024102,9755106,4926102,9755106,395
17.09.2024116,2627116,9465116,2627116,9465
18.09.2024116,9465119,1937116,9465119,0959
19.09.2024119,0959119,1937118,2166118,2166
22.09.2024118,2166118,2166111,7684112,8431
23.09.2024115,2856115,2856114,7971114,7971
24.09.2024114,7971114,7971107,9582109,4236
25.09.2024109,2282109,2282108,5444108,5444
26.09.2024108,5444108,5444104,5387107,4697
29.09.2024107,2742107,2742101,8031104,9294
30.09.2024104,9294104,9294103,2685103,2685
01.10.2024104,9294104,9294100,4353100,4353
02.10.2024100,4353101,7053100,4353101,4122
03.10.2024101,4122101,4122100,6306101,0215
06.10.2024102,5847103,561695,208497,9928
07.10.202499,2629100,239992,228599,6537
08.10.202498,285998,676797,357898,6767
09.10.2024100,4353100,53395,745797,6996
10.10.202497,5531100,044597,553199,849
13.10.202497,699697,699696,673896,7227
14.10.202499,5559101,998499,5559100,9237
15.10.2024101,6077101,6077100,533100,533
16.10.202499,1652101,119299,1652101,1192
17.10.2024102,5847102,584791,007393,6939
20.10.202496,331996,331995,354995,7457
21.10.202495,745798,676795,745798,6767
22.10.2024100,7284100,728498,676798,6767
23.10.202497,650998,676797,650998,6767
24.10.202498,676798,676797,699698,1882
27.10.202498,6767100,630698,6767100,6306
29.10.2024101,9008103,5616101,9008102,5847
30.10.2024101,7053103,46492,3262101,6077
31.10.202498,188299,165297,797498,7743
03.11.202498,774398,774396,966996,9669
04.11.202496,966996,966996,966996,9669
05.11.202497,2112100,630697,2112100,6306
06.11.2024101,0215101,021599,6537100,4353
07.11.2024100,4353101,6077100,4353101,6077
10.11.2024101,6077108,4467101,6077108,4467
11.11.2024107,372108,4467106,4926108,4467
12.11.2024108,1535110,8892108,1535110,8892
13.11.2024113,3317117,2396111,8661111,8661
14.11.2024113,527113,527105,711108,4467
17.11.2024108,4467108,4467106,5904107,4697
18.11.2024107,2742107,2742104,5387104,7341
19.11.2024104,5387104,5387102,5847102,5847
20.11.2024101,7053103,5616101,7053103,5616
21.11.2024103,5616107,4697103,5616107,4697
24.11.2024106,8835106,9811106,8835106,9811
25.11.2024106,9811106,9811104,6363104,6363
26.11.2024104,6363104,6363103,5616103,5616
27.11.2024103,464103,464102,5847103,0731
28.11.2024102,8778105,9065102,8778105,9065
01.12.2024104,5387104,5387104,0501104,0501
02.12.2024102,5847102,5847100,7284101,1192
03.12.2024101,7053101,705397,8951100,533
04.12.2024101,51104,5387101,51103,9525
05.12.2024103,0731103,5616103,0731103,5616
08.12.2024103,3663104,0501103,3663104,0501
09.12.2024103,5616103,561699,9468100,6306
10.12.2024101,3146101,314699,555999,6537
11.12.202499,6537100,630699,6537100,6306
12.12.2024101,0215101,0215100,7284100,8261
15.12.2024101,6077110,8892101,6077110,8892
16.12.2024108,7398108,7398106,4926107,2742
17.12.2024106,4926106,9811106,4926106,8835
18.12.2024106,395106,395104,2456105,0272
19.12.2024103,5616104,3432103,5616104,2456
22.12.2024104,0501104,050198,6767100,8261
23.12.2024100,8261100,826199,7514100,6306
24.12.2024101,51107,9582101,51105,6134
25.12.2024106,0041107,4697102,4869103,6594
26.12.2024102,6824105,5157102,6824105,5157
29.12.2024104,0501105,711104,0501105,5157
30.12.2024105,5157105,5157103,1709104,0501