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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 94,9079
KAPANIŞ 94,7044

En Düşük

DÜŞÜK 69,8553

En Yüksek

YÜKSEK 129,9884
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2025104,0501104,0501103,9525103,9525
02.01.2025103,9525106,9811103,9525106,4926
05.01.2025108,4467114,3086108,4467114,3086
06.01.2025114,3086114,3086114,3086114,3086
07.01.2025114,2109114,2109110,3029110,3029
08.01.2025110,2052110,2052106,0041106,0041
09.01.2025106,395106,395104,2456104,5387
12.01.2025106,0041106,0041104,1478104,1478
13.01.2025104,1478104,1478102,1938102,1938
14.01.2025102,1938102,1938100,1422100,533
15.01.2025101,1192102,0962101,1192102,0962
16.01.2025102,0962103,5616102,0962103,5616
19.01.2025103,1709104,0501102,0962103,0731
20.01.2025104,0501104,0501101,1192101,6077
21.01.2025102,4869102,4869102,1938102,1938
22.01.2025102,0962102,0962102,0962102,0962
23.01.2025102,78102,78101,1192101,1192
26.01.2025101,2169101,216998,090598,9698
27.01.202598,969898,969898,969898,9698
28.01.2025100,6306100,630699,458399,4583
29.01.202598,9698100,142298,969899,849
30.01.202599,84999,84999,653799,6537
02.02.202599,067599,067597,504397,5043
03.02.202597,211298,188297,211298,0905
04.02.202598,090598,090596,380796,3807
05.02.202598,676799,653798,676799,6537
06.02.2025101,2169101,216999,653799,6537
09.02.202599,165299,165297,308997,3089
10.02.202597,308998,676797,308997,6996
11.02.202597,699697,699695,257295,5502
12.02.202595,843396,038895,843396,0388
13.02.202596,038897,504396,038897,4554
16.02.202598,188298,188296,722796,7227
17.02.202596,380796,380794,133794,5733
18.02.202594,573394,768694,573394,7686
19.02.202594,768694,964194,768694,9641
20.02.202595,745795,745793,791793,7917
23.02.202593,254393,791793,254393,5963
24.02.202594,768694,768691,837791,8377
25.02.202590,860790,860789,883789,8837
26.02.202587,929792,130887,929791,9354
27.02.202591,788991,788989,883789,9814
02.03.202590,860792,619390,860792,1796
03.03.202592,814792,814792,521692,5216
04.03.202592,521692,814791,837792,8147
05.03.202591,837792,326290,518792,3262
06.03.202592,326296,087692,326295,648
09.03.202595,64895,64893,303293,7917
10.03.202594,768694,768691,935491,9354
11.03.202587,929787,929782,800487,9297
12.03.202587,929788,906785,633885,6338
13.03.202585,584985,584983,044884,0217
16.03.202585,047685,487282,94782,947
17.03.202583,826483,826482,556282,5562
18.03.202580,99380,99374,300674,3006
19.03.202574,300677,817874,300674,3006
20.03.202574,349474,349470,343770,3437
23.03.202574,251874,251869,855369,8553
24.03.202569,855371,809369,855371,8093
25.03.202571,809371,809371,320871,3208
26.03.202571,320875,228871,320875,2288
27.03.202575,717275,717272,297873,3725
01.04.202573,323675,619573,323675,6195
02.04.202575,766181,090775,766180,016
03.04.202583,044883,044878,159880,9441
06.04.202580,260380,260378,159878,1598
07.04.202580,113882,849378,599482,8493
08.04.202583,044885,145383,044884,9987
09.04.202585,829286,952785,829286,7574
10.04.202584,510286,757484,510285,878
13.04.202585,487285,975785,487285,9757
14.04.202587,929794,280287,929793,7917
15.04.202591,837791,837788,80988,809
16.04.202587,783288,613787,783288,4182
17.04.202587,929787,929784,998784,9987
20.04.202582,409782,995981,67781,677
21.04.202580,113880,113880,113880,1138
23.04.202580,651180,651177,182880,6511
24.04.202580,944182,605180,944182,6051
27.04.202582,067782,067780,895481,5792
28.04.202581,090781,090779,918379,9183
29.04.202579,918379,918378,110979,3321
01.05.202578,159880,699978,159880,6999
04.05.202578,110979,918378,110978,6482
05.05.202578,648279,136778,06278,062
06.05.202577,573578,452977,573577,6713
07.05.202578,306381,090778,306380,1138
08.05.202580,113880,553480,113880,1138
11.05.202580,113880,211478,159878,6482
12.05.202578,501778,550576,010476,0104
13.05.202578,159878,159877,42777,427
14.05.202577,42782,067777,42779,6252
15.05.202578,892579,625278,892579,6252
19.05.202579,625279,625277,231677,8666
20.05.202577,329377,329376,694276,6942
21.05.202575,228876,205775,228876,1569
22.05.202574,789178,159874,789176,3523
25.05.202576,352378,257576,352377,1828
26.05.202577,133977,133976,352376,3523
27.05.202576,352376,352373,763273,7632
28.05.202573,714474,398373,714474,3983
29.05.202573,372576,205773,372576,2057
01.06.202576,156976,156974,837974,8379
02.06.202574,789176,694274,789174,9357
03.06.202574,935777,182874,935777,1828
04.06.202577,182877,524777,182877,5247
09.06.202577,524778,892577,524778,404
10.06.202580,113881,090780,113881,0907
11.06.202580,895483,044880,895482,0677
12.06.202576,4577,182876,4577,1828
15.06.202577,182878,74677,182878,1598
16.06.202579,136780,01679,136779,6252
17.06.202580,113880,113879,918379,9183
18.06.202580,699980,797680,113880,3092
19.06.202581,090781,579281,090781,2861
22.06.202581,139681,139679,234579,2345
23.06.202580,602383,093580,602383,0935
24.06.202586,366589,492986,366589,4929
25.06.202589,492991,349289,492989,4929
26.06.202588,613788,613785,633886,0734
29.06.202585,975785,975785,487285,4872
30.06.202587,929787,929787,587787,5877
01.07.202584,998785,487284,949885,4872
02.07.202584,998785,487284,998785,4872
03.07.202585,975788,027485,975788,0274
06.07.202588,027488,027487,53987,7832
07.07.202589,883789,883787,880888,3205
08.07.202589,883789,883787,929787,9297
09.07.202589,688489,688487,929787,9786
10.07.202587,929793,156687,929792,8147
13.07.202594,67196,722794,67196,2342
15.07.202596,234296,380794,768694,7686
16.07.202594,768694,768694,768694,7686
17.07.202594,768697,699694,768697,6996
20.07.202597,797498,188297,797498,1882
21.07.2025101,6077106,4926101,6077106,4926
22.07.2025108,3489109,7167108,3489109,4236
23.07.2025109,4236109,4236104,5387104,5387
24.07.2025101,6077102,1938101,6077102,1938
27.07.2025103,5616103,5616100,533100,533
28.07.2025103,5616103,5616101,6077102,4869
29.07.2025103,5616108,4467103,5616108,4467
30.07.2025111,3776113,3317111,3776112,3546
31.07.2025112,3546112,3546112,257112,257
03.08.2025111,2799114,3086111,2799114,3086
04.08.2025116,6534119,2913116,6534119,1937
05.08.2025120,6591120,6591119,9753119,9753
06.08.2025119,6821119,6821110,3029110,8892
07.08.2025113,3317113,3317107,7628108,5444
10.08.202597,699697,699697,699697,6996
11.08.202593,107897,699693,107897,6996
12.08.2025101,7053105,5157101,7053105,5157
13.08.2025105,8088105,9065105,8088105,8088
14.08.2025106,0041108,642106,0041108,642
17.08.2025108,642108,9351108,642108,9351
18.08.2025109,4236116,1649109,4236113,1362
19.08.2025116,5855117,7681116,5855116,7826
20.08.2025116,7826116,9797116,7826116,9797
21.08.2025116,9797116,9797112,9391112,9391
24.08.2025110,3768110,3768108,4058110,3768
25.08.2025111,8551116,2899111,8551116,2899
26.08.2025118,2609118,2609117,1768117,2754
27.08.2025116,7826116,7826112,8406112,8406
28.08.2025112,8406112,8406110,3768110,3768
31.08.2025110,3768110,3768108,4058109,687
01.09.2025109,8841109,8841104,7594105,942
02.09.2025105,942107,5188104,4638107,5188
03.09.2025110,3768110,3768108,3072110,2783
04.09.2025107,0261110,3768107,0261110,3768
07.09.2025106,6319106,6319105,2522105,4493
08.09.2025102,4928107,4203102,4928107,4203
09.09.2025108,1101108,1101106,3362106,3362
10.09.2025106,3362107,2232105,4493105,4493
11.09.2025105,4493105,4493103,8725104,4638
14.09.2025104,9565109,8841100,5217103,4783
15.09.2025104,9565107,4203104,9565107,4203
16.09.2025108,6029110,3768108,6029110,3768
17.09.2025110,8696113,2348110,8696113,2348
18.09.2025114,6145120,2319113,4319120,2319
21.09.2025120,1333120,1333118,1623118,1623
22.09.2025117,0783119,7391117,0783119,7391
23.09.2025122,2029125,1594122,2029125,1594
24.09.2025126,1449129,9884126,1449128,313
25.09.2025127,8203127,8203115,7971120,9217
28.09.2025120,9217123,6812120,9217123,6812
29.09.2025124,1739124,9623124,1739124,9623
30.09.2025125,6522128,1159125,6522128,1159
01.10.2025129,2985129,8899128,1159128,1159
02.10.2025120,429127,9188120,429127,9188
05.10.2025115,2058127,1304115,2058127,0319
06.10.2025125,0609125,0609119,4435122,2029
07.10.2025123,1884123,1884117,2754117,2754
08.10.2025121,7101121,7101121,0203121,0203
09.10.2025121,0203121,0203117,7681120,8232
12.10.2025118,8522118,8522111,1652114,3188
13.10.2025113,8261113,8261107,1246107,1246
14.10.2025108,5043110,2783104,2667104,2667
15.10.2025105,4493105,4493101,0145103,3797
16.10.2025103,2812103,281297,3681102,4928
19.10.2025102,1971102,197199,142101,5072
20.10.2025101,5072101,507298,452298,5507
21.10.2025100,5217100,521798,255198,2551
22.10.2025101,4087101,408796,678396,6783
23.10.2025100,4232100,423297,565299,5362
26.10.202595,594297,565293,869697,5652
27.10.202598,501498,501498,501498,5014
29.10.202598,304398,304398,05898,058
30.10.202595,692896,579795,692896,5797
02.11.202597,072597,565297,072597,5652
03.11.202597,121798,550797,121798,5507
04.11.202599,536299,536299,536299,5362
05.11.202599,733399,733399,437799,4377
06.11.202598,944998,944996,826196,8261
09.11.202597,515997,515991,060991,7014
10.11.202592,637792,637788,695789,6812
11.11.202589,681289,681289,434889,4348
12.11.202590,075490,075487,710187,7101
13.11.202593,623293,623289,089989,0899
16.11.202590,666791,060990,666791,0609
17.11.202593,426193,426188,695788,6957
18.11.202588,744990,568187,315987,3159
19.11.202588,252288,252288,252288,2522
20.11.202593,524695,495793,524693,6232
23.11.202592,933392,933391,356591,3565
24.11.202589,779789,779789,582689,5826
25.11.202589,484189,484188,695788,6957
26.11.202588,695788,695788,301488,3014
27.11.202588,301488,301488,301488,3014
30.11.202586,576888,449386,576887,9565
01.12.202587,956589,681287,956589,6812
02.12.202590,568190,568189,582689,5826
03.12.202588,794288,794285,739185,7391
04.12.202585,049388,597185,049388,5971
07.12.202588,547889,188487,710187,7101
08.12.202588,94288,94287,414587,513
09.12.202587,611687,611686,724686,7246
10.12.202587,217487,217485,394285,7391
11.12.202587,710187,710187,315987,3159
14.12.202587,611687,710187,414587,4145
15.12.202586,724686,724685,295785,2957
16.12.202586,724686,724683,768183,7681
17.12.202584,162385,837784,162385,8377
18.12.202587,85889,188487,85888,5971
21.12.202587,710187,710184,753684,7536
22.12.202584,852284,852284,260984,8522
23.12.202585,640685,739185,640685,7391
24.12.202585,739185,739185,640685,7391
25.12.202587,463887,463886,724687,4145
28.12.202586,724686,724685,344985,3449
29.12.202584,655184,802984,655184,8029
30.12.202585,098585,098583,57184,2609