ISBIR
İŞBİR HOLDİNG A.Ş. (ISBIR)
60.200
₺
-1.050 (%-1.71)
ISBIR: İŞBİR HOLDİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for İŞBİR HOLDİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 94.9079
CLOSE 94.7044
Low
LOW 69.8553
High
HIGH 129.9884
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 104.0501 | 104.0501 | 103.9525 | 103.9525 |
| 01/02/2025 | 103.9525 | 106.9811 | 103.9525 | 106.4926 |
| 01/05/2025 | 108.4467 | 114.3086 | 108.4467 | 114.3086 |
| 01/06/2025 | 114.3086 | 114.3086 | 114.3086 | 114.3086 |
| 01/07/2025 | 114.2109 | 114.2109 | 110.3029 | 110.3029 |
| 01/08/2025 | 110.2052 | 110.2052 | 106.0041 | 106.0041 |
| 01/09/2025 | 106.395 | 106.395 | 104.2456 | 104.5387 |
| 01/12/2025 | 106.0041 | 106.0041 | 104.1478 | 104.1478 |
| 01/13/2025 | 104.1478 | 104.1478 | 102.1938 | 102.1938 |
| 01/14/2025 | 102.1938 | 102.1938 | 100.1422 | 100.533 |
| 01/15/2025 | 101.1192 | 102.0962 | 101.1192 | 102.0962 |
| 01/16/2025 | 102.0962 | 103.5616 | 102.0962 | 103.5616 |
| 01/19/2025 | 103.1709 | 104.0501 | 102.0962 | 103.0731 |
| 01/20/2025 | 104.0501 | 104.0501 | 101.1192 | 101.6077 |
| 01/21/2025 | 102.4869 | 102.4869 | 102.1938 | 102.1938 |
| 01/22/2025 | 102.0962 | 102.0962 | 102.0962 | 102.0962 |
| 01/23/2025 | 102.78 | 102.78 | 101.1192 | 101.1192 |
| 01/26/2025 | 101.2169 | 101.2169 | 98.0905 | 98.9698 |
| 01/27/2025 | 98.9698 | 98.9698 | 98.9698 | 98.9698 |
| 01/28/2025 | 100.6306 | 100.6306 | 99.4583 | 99.4583 |
| 01/29/2025 | 98.9698 | 100.1422 | 98.9698 | 99.849 |
| 01/30/2025 | 99.849 | 99.849 | 99.6537 | 99.6537 |
| 02/02/2025 | 99.0675 | 99.0675 | 97.5043 | 97.5043 |
| 02/03/2025 | 97.2112 | 98.1882 | 97.2112 | 98.0905 |
| 02/04/2025 | 98.0905 | 98.0905 | 96.3807 | 96.3807 |
| 02/05/2025 | 98.6767 | 99.6537 | 98.6767 | 99.6537 |
| 02/06/2025 | 101.2169 | 101.2169 | 99.6537 | 99.6537 |
| 02/09/2025 | 99.1652 | 99.1652 | 97.3089 | 97.3089 |
| 02/10/2025 | 97.3089 | 98.6767 | 97.3089 | 97.6996 |
| 02/11/2025 | 97.6996 | 97.6996 | 95.2572 | 95.5502 |
| 02/12/2025 | 95.8433 | 96.0388 | 95.8433 | 96.0388 |
| 02/13/2025 | 96.0388 | 97.5043 | 96.0388 | 97.4554 |
| 02/16/2025 | 98.1882 | 98.1882 | 96.7227 | 96.7227 |
| 02/17/2025 | 96.3807 | 96.3807 | 94.1337 | 94.5733 |
| 02/18/2025 | 94.5733 | 94.7686 | 94.5733 | 94.7686 |
| 02/19/2025 | 94.7686 | 94.9641 | 94.7686 | 94.9641 |
| 02/20/2025 | 95.7457 | 95.7457 | 93.7917 | 93.7917 |
| 02/23/2025 | 93.2543 | 93.7917 | 93.2543 | 93.5963 |
| 02/24/2025 | 94.7686 | 94.7686 | 91.8377 | 91.8377 |
| 02/25/2025 | 90.8607 | 90.8607 | 89.8837 | 89.8837 |
| 02/26/2025 | 87.9297 | 92.1308 | 87.9297 | 91.9354 |
| 02/27/2025 | 91.7889 | 91.7889 | 89.8837 | 89.9814 |
| 03/02/2025 | 90.8607 | 92.6193 | 90.8607 | 92.1796 |
| 03/03/2025 | 92.8147 | 92.8147 | 92.5216 | 92.5216 |
| 03/04/2025 | 92.5216 | 92.8147 | 91.8377 | 92.8147 |
| 03/05/2025 | 91.8377 | 92.3262 | 90.5187 | 92.3262 |
| 03/06/2025 | 92.3262 | 96.0876 | 92.3262 | 95.648 |
| 03/09/2025 | 95.648 | 95.648 | 93.3032 | 93.7917 |
| 03/10/2025 | 94.7686 | 94.7686 | 91.9354 | 91.9354 |
| 03/11/2025 | 87.9297 | 87.9297 | 82.8004 | 87.9297 |
| 03/12/2025 | 87.9297 | 88.9067 | 85.6338 | 85.6338 |
| 03/13/2025 | 85.5849 | 85.5849 | 83.0448 | 84.0217 |
| 03/16/2025 | 85.0476 | 85.4872 | 82.947 | 82.947 |
| 03/17/2025 | 83.8264 | 83.8264 | 82.5562 | 82.5562 |
| 03/18/2025 | 80.993 | 80.993 | 74.3006 | 74.3006 |
| 03/19/2025 | 74.3006 | 77.8178 | 74.3006 | 74.3006 |
| 03/20/2025 | 74.3494 | 74.3494 | 70.3437 | 70.3437 |
| 03/23/2025 | 74.2518 | 74.2518 | 69.8553 | 69.8553 |
| 03/24/2025 | 69.8553 | 71.8093 | 69.8553 | 71.8093 |
| 03/25/2025 | 71.8093 | 71.8093 | 71.3208 | 71.3208 |
| 03/26/2025 | 71.3208 | 75.2288 | 71.3208 | 75.2288 |
| 03/27/2025 | 75.7172 | 75.7172 | 72.2978 | 73.3725 |
| 04/01/2025 | 73.3236 | 75.6195 | 73.3236 | 75.6195 |
| 04/02/2025 | 75.7661 | 81.0907 | 75.7661 | 80.016 |
| 04/03/2025 | 83.0448 | 83.0448 | 78.1598 | 80.9441 |
| 04/06/2025 | 80.2603 | 80.2603 | 78.1598 | 78.1598 |
| 04/07/2025 | 80.1138 | 82.8493 | 78.5994 | 82.8493 |
| 04/08/2025 | 83.0448 | 85.1453 | 83.0448 | 84.9987 |
| 04/09/2025 | 85.8292 | 86.9527 | 85.8292 | 86.7574 |
| 04/10/2025 | 84.5102 | 86.7574 | 84.5102 | 85.878 |
| 04/13/2025 | 85.4872 | 85.9757 | 85.4872 | 85.9757 |
| 04/14/2025 | 87.9297 | 94.2802 | 87.9297 | 93.7917 |
| 04/15/2025 | 91.8377 | 91.8377 | 88.809 | 88.809 |
| 04/16/2025 | 87.7832 | 88.6137 | 87.7832 | 88.4182 |
| 04/17/2025 | 87.9297 | 87.9297 | 84.9987 | 84.9987 |
| 04/20/2025 | 82.4097 | 82.9959 | 81.677 | 81.677 |
| 04/21/2025 | 80.1138 | 80.1138 | 80.1138 | 80.1138 |
| 04/23/2025 | 80.6511 | 80.6511 | 77.1828 | 80.6511 |
| 04/24/2025 | 80.9441 | 82.6051 | 80.9441 | 82.6051 |
| 04/27/2025 | 82.0677 | 82.0677 | 80.8954 | 81.5792 |
| 04/28/2025 | 81.0907 | 81.0907 | 79.9183 | 79.9183 |
| 04/29/2025 | 79.9183 | 79.9183 | 78.1109 | 79.3321 |
| 05/01/2025 | 78.1598 | 80.6999 | 78.1598 | 80.6999 |
| 05/04/2025 | 78.1109 | 79.9183 | 78.1109 | 78.6482 |
| 05/05/2025 | 78.6482 | 79.1367 | 78.062 | 78.062 |
| 05/06/2025 | 77.5735 | 78.4529 | 77.5735 | 77.6713 |
| 05/07/2025 | 78.3063 | 81.0907 | 78.3063 | 80.1138 |
| 05/08/2025 | 80.1138 | 80.5534 | 80.1138 | 80.1138 |
| 05/11/2025 | 80.1138 | 80.2114 | 78.1598 | 78.6482 |
| 05/12/2025 | 78.5017 | 78.5505 | 76.0104 | 76.0104 |
| 05/13/2025 | 78.1598 | 78.1598 | 77.427 | 77.427 |
| 05/14/2025 | 77.427 | 82.0677 | 77.427 | 79.6252 |
| 05/15/2025 | 78.8925 | 79.6252 | 78.8925 | 79.6252 |
| 05/19/2025 | 79.6252 | 79.6252 | 77.2316 | 77.8666 |
| 05/20/2025 | 77.3293 | 77.3293 | 76.6942 | 76.6942 |
| 05/21/2025 | 75.2288 | 76.2057 | 75.2288 | 76.1569 |
| 05/22/2025 | 74.7891 | 78.1598 | 74.7891 | 76.3523 |
| 05/25/2025 | 76.3523 | 78.2575 | 76.3523 | 77.1828 |
| 05/26/2025 | 77.1339 | 77.1339 | 76.3523 | 76.3523 |
| 05/27/2025 | 76.3523 | 76.3523 | 73.7632 | 73.7632 |
| 05/28/2025 | 73.7144 | 74.3983 | 73.7144 | 74.3983 |
| 05/29/2025 | 73.3725 | 76.2057 | 73.3725 | 76.2057 |
| 06/01/2025 | 76.1569 | 76.1569 | 74.8379 | 74.8379 |
| 06/02/2025 | 74.7891 | 76.6942 | 74.7891 | 74.9357 |
| 06/03/2025 | 74.9357 | 77.1828 | 74.9357 | 77.1828 |
| 06/04/2025 | 77.1828 | 77.5247 | 77.1828 | 77.5247 |
| 06/09/2025 | 77.5247 | 78.8925 | 77.5247 | 78.404 |
| 06/10/2025 | 80.1138 | 81.0907 | 80.1138 | 81.0907 |
| 06/11/2025 | 80.8954 | 83.0448 | 80.8954 | 82.0677 |
| 06/12/2025 | 76.45 | 77.1828 | 76.45 | 77.1828 |
| 06/15/2025 | 77.1828 | 78.746 | 77.1828 | 78.1598 |
| 06/16/2025 | 79.1367 | 80.016 | 79.1367 | 79.6252 |
| 06/17/2025 | 80.1138 | 80.1138 | 79.9183 | 79.9183 |
| 06/18/2025 | 80.6999 | 80.7976 | 80.1138 | 80.3092 |
| 06/19/2025 | 81.0907 | 81.5792 | 81.0907 | 81.2861 |
| 06/22/2025 | 81.1396 | 81.1396 | 79.2345 | 79.2345 |
| 06/23/2025 | 80.6023 | 83.0935 | 80.6023 | 83.0935 |
| 06/24/2025 | 86.3665 | 89.4929 | 86.3665 | 89.4929 |
| 06/25/2025 | 89.4929 | 91.3492 | 89.4929 | 89.4929 |
| 06/26/2025 | 88.6137 | 88.6137 | 85.6338 | 86.0734 |
| 06/29/2025 | 85.9757 | 85.9757 | 85.4872 | 85.4872 |
| 06/30/2025 | 87.9297 | 87.9297 | 87.5877 | 87.5877 |
| 07/01/2025 | 84.9987 | 85.4872 | 84.9498 | 85.4872 |
| 07/02/2025 | 84.9987 | 85.4872 | 84.9987 | 85.4872 |
| 07/03/2025 | 85.9757 | 88.0274 | 85.9757 | 88.0274 |
| 07/06/2025 | 88.0274 | 88.0274 | 87.539 | 87.7832 |
| 07/07/2025 | 89.8837 | 89.8837 | 87.8808 | 88.3205 |
| 07/08/2025 | 89.8837 | 89.8837 | 87.9297 | 87.9297 |
| 07/09/2025 | 89.6884 | 89.6884 | 87.9297 | 87.9786 |
| 07/10/2025 | 87.9297 | 93.1566 | 87.9297 | 92.8147 |
| 07/13/2025 | 94.671 | 96.7227 | 94.671 | 96.2342 |
| 07/15/2025 | 96.2342 | 96.3807 | 94.7686 | 94.7686 |
| 07/16/2025 | 94.7686 | 94.7686 | 94.7686 | 94.7686 |
| 07/17/2025 | 94.7686 | 97.6996 | 94.7686 | 97.6996 |
| 07/20/2025 | 97.7974 | 98.1882 | 97.7974 | 98.1882 |
| 07/21/2025 | 101.6077 | 106.4926 | 101.6077 | 106.4926 |
| 07/22/2025 | 108.3489 | 109.7167 | 108.3489 | 109.4236 |
| 07/23/2025 | 109.4236 | 109.4236 | 104.5387 | 104.5387 |
| 07/24/2025 | 101.6077 | 102.1938 | 101.6077 | 102.1938 |
| 07/27/2025 | 103.5616 | 103.5616 | 100.533 | 100.533 |
| 07/28/2025 | 103.5616 | 103.5616 | 101.6077 | 102.4869 |
| 07/29/2025 | 103.5616 | 108.4467 | 103.5616 | 108.4467 |
| 07/30/2025 | 111.3776 | 113.3317 | 111.3776 | 112.3546 |
| 07/31/2025 | 112.3546 | 112.3546 | 112.257 | 112.257 |
| 08/03/2025 | 111.2799 | 114.3086 | 111.2799 | 114.3086 |
| 08/04/2025 | 116.6534 | 119.2913 | 116.6534 | 119.1937 |
| 08/05/2025 | 120.6591 | 120.6591 | 119.9753 | 119.9753 |
| 08/06/2025 | 119.6821 | 119.6821 | 110.3029 | 110.8892 |
| 08/07/2025 | 113.3317 | 113.3317 | 107.7628 | 108.5444 |
| 08/10/2025 | 97.6996 | 97.6996 | 97.6996 | 97.6996 |
| 08/11/2025 | 93.1078 | 97.6996 | 93.1078 | 97.6996 |
| 08/12/2025 | 101.7053 | 105.5157 | 101.7053 | 105.5157 |
| 08/13/2025 | 105.8088 | 105.9065 | 105.8088 | 105.8088 |
| 08/14/2025 | 106.0041 | 108.642 | 106.0041 | 108.642 |
| 08/17/2025 | 108.642 | 108.9351 | 108.642 | 108.9351 |
| 08/18/2025 | 109.4236 | 116.1649 | 109.4236 | 113.1362 |
| 08/19/2025 | 116.5855 | 117.7681 | 116.5855 | 116.7826 |
| 08/20/2025 | 116.7826 | 116.9797 | 116.7826 | 116.9797 |
| 08/21/2025 | 116.9797 | 116.9797 | 112.9391 | 112.9391 |
| 08/24/2025 | 110.3768 | 110.3768 | 108.4058 | 110.3768 |
| 08/25/2025 | 111.8551 | 116.2899 | 111.8551 | 116.2899 |
| 08/26/2025 | 118.2609 | 118.2609 | 117.1768 | 117.2754 |
| 08/27/2025 | 116.7826 | 116.7826 | 112.8406 | 112.8406 |
| 08/28/2025 | 112.8406 | 112.8406 | 110.3768 | 110.3768 |
| 08/31/2025 | 110.3768 | 110.3768 | 108.4058 | 109.687 |
| 09/01/2025 | 109.8841 | 109.8841 | 104.7594 | 105.942 |
| 09/02/2025 | 105.942 | 107.5188 | 104.4638 | 107.5188 |
| 09/03/2025 | 110.3768 | 110.3768 | 108.3072 | 110.2783 |
| 09/04/2025 | 107.0261 | 110.3768 | 107.0261 | 110.3768 |
| 09/07/2025 | 106.6319 | 106.6319 | 105.2522 | 105.4493 |
| 09/08/2025 | 102.4928 | 107.4203 | 102.4928 | 107.4203 |
| 09/09/2025 | 108.1101 | 108.1101 | 106.3362 | 106.3362 |
| 09/10/2025 | 106.3362 | 107.2232 | 105.4493 | 105.4493 |
| 09/11/2025 | 105.4493 | 105.4493 | 103.8725 | 104.4638 |
| 09/14/2025 | 104.9565 | 109.8841 | 100.5217 | 103.4783 |
| 09/15/2025 | 104.9565 | 107.4203 | 104.9565 | 107.4203 |
| 09/16/2025 | 108.6029 | 110.3768 | 108.6029 | 110.3768 |
| 09/17/2025 | 110.8696 | 113.2348 | 110.8696 | 113.2348 |
| 09/18/2025 | 114.6145 | 120.2319 | 113.4319 | 120.2319 |
| 09/21/2025 | 120.1333 | 120.1333 | 118.1623 | 118.1623 |
| 09/22/2025 | 117.0783 | 119.7391 | 117.0783 | 119.7391 |
| 09/23/2025 | 122.2029 | 125.1594 | 122.2029 | 125.1594 |
| 09/24/2025 | 126.1449 | 129.9884 | 126.1449 | 128.313 |
| 09/25/2025 | 127.8203 | 127.8203 | 115.7971 | 120.9217 |
| 09/28/2025 | 120.9217 | 123.6812 | 120.9217 | 123.6812 |
| 09/29/2025 | 124.1739 | 124.9623 | 124.1739 | 124.9623 |
| 09/30/2025 | 125.6522 | 128.1159 | 125.6522 | 128.1159 |
| 10/01/2025 | 129.2985 | 129.8899 | 128.1159 | 128.1159 |
| 10/02/2025 | 120.429 | 127.9188 | 120.429 | 127.9188 |
| 10/05/2025 | 115.2058 | 127.1304 | 115.2058 | 127.0319 |
| 10/06/2025 | 125.0609 | 125.0609 | 119.4435 | 122.2029 |
| 10/07/2025 | 123.1884 | 123.1884 | 117.2754 | 117.2754 |
| 10/08/2025 | 121.7101 | 121.7101 | 121.0203 | 121.0203 |
| 10/09/2025 | 121.0203 | 121.0203 | 117.7681 | 120.8232 |
| 10/12/2025 | 118.8522 | 118.8522 | 111.1652 | 114.3188 |
| 10/13/2025 | 113.8261 | 113.8261 | 107.1246 | 107.1246 |
| 10/14/2025 | 108.5043 | 110.2783 | 104.2667 | 104.2667 |
| 10/15/2025 | 105.4493 | 105.4493 | 101.0145 | 103.3797 |
| 10/16/2025 | 103.2812 | 103.2812 | 97.3681 | 102.4928 |
| 10/19/2025 | 102.1971 | 102.1971 | 99.142 | 101.5072 |
| 10/20/2025 | 101.5072 | 101.5072 | 98.4522 | 98.5507 |
| 10/21/2025 | 100.5217 | 100.5217 | 98.2551 | 98.2551 |
| 10/22/2025 | 101.4087 | 101.4087 | 96.6783 | 96.6783 |
| 10/23/2025 | 100.4232 | 100.4232 | 97.5652 | 99.5362 |
| 10/26/2025 | 95.5942 | 97.5652 | 93.8696 | 97.5652 |
| 10/27/2025 | 98.5014 | 98.5014 | 98.5014 | 98.5014 |
| 10/29/2025 | 98.3043 | 98.3043 | 98.058 | 98.058 |
| 10/30/2025 | 95.6928 | 96.5797 | 95.6928 | 96.5797 |
| 11/02/2025 | 97.0725 | 97.5652 | 97.0725 | 97.5652 |
| 11/03/2025 | 97.1217 | 98.5507 | 97.1217 | 98.5507 |
| 11/04/2025 | 99.5362 | 99.5362 | 99.5362 | 99.5362 |
| 11/05/2025 | 99.7333 | 99.7333 | 99.4377 | 99.4377 |
| 11/06/2025 | 98.9449 | 98.9449 | 96.8261 | 96.8261 |
| 11/09/2025 | 97.5159 | 97.5159 | 91.0609 | 91.7014 |
| 11/10/2025 | 92.6377 | 92.6377 | 88.6957 | 89.6812 |
| 11/11/2025 | 89.6812 | 89.6812 | 89.4348 | 89.4348 |
| 11/12/2025 | 90.0754 | 90.0754 | 87.7101 | 87.7101 |
| 11/13/2025 | 93.6232 | 93.6232 | 89.0899 | 89.0899 |
| 11/16/2025 | 90.6667 | 91.0609 | 90.6667 | 91.0609 |
| 11/17/2025 | 93.4261 | 93.4261 | 88.6957 | 88.6957 |
| 11/18/2025 | 88.7449 | 90.5681 | 87.3159 | 87.3159 |
| 11/19/2025 | 88.2522 | 88.2522 | 88.2522 | 88.2522 |
| 11/20/2025 | 93.5246 | 95.4957 | 93.5246 | 93.6232 |
| 11/23/2025 | 92.9333 | 92.9333 | 91.3565 | 91.3565 |
| 11/24/2025 | 89.7797 | 89.7797 | 89.5826 | 89.5826 |
| 11/25/2025 | 89.4841 | 89.4841 | 88.6957 | 88.6957 |
| 11/26/2025 | 88.6957 | 88.6957 | 88.3014 | 88.3014 |
| 11/27/2025 | 88.3014 | 88.3014 | 88.3014 | 88.3014 |
| 11/30/2025 | 86.5768 | 88.4493 | 86.5768 | 87.9565 |
| 12/01/2025 | 87.9565 | 89.6812 | 87.9565 | 89.6812 |
| 12/02/2025 | 90.5681 | 90.5681 | 89.5826 | 89.5826 |
| 12/03/2025 | 88.7942 | 88.7942 | 85.7391 | 85.7391 |
| 12/04/2025 | 85.0493 | 88.5971 | 85.0493 | 88.5971 |
| 12/07/2025 | 88.5478 | 89.1884 | 87.7101 | 87.7101 |
| 12/08/2025 | 88.942 | 88.942 | 87.4145 | 87.513 |
| 12/09/2025 | 87.6116 | 87.6116 | 86.7246 | 86.7246 |
| 12/10/2025 | 87.2174 | 87.2174 | 85.3942 | 85.7391 |
| 12/11/2025 | 87.7101 | 87.7101 | 87.3159 | 87.3159 |
| 12/14/2025 | 87.6116 | 87.7101 | 87.4145 | 87.4145 |
| 12/15/2025 | 86.7246 | 86.7246 | 85.2957 | 85.2957 |
| 12/16/2025 | 86.7246 | 86.7246 | 83.7681 | 83.7681 |
| 12/17/2025 | 84.1623 | 85.8377 | 84.1623 | 85.8377 |
| 12/18/2025 | 87.858 | 89.1884 | 87.858 | 88.5971 |
| 12/21/2025 | 87.7101 | 87.7101 | 84.7536 | 84.7536 |
| 12/22/2025 | 84.8522 | 84.8522 | 84.2609 | 84.8522 |
| 12/23/2025 | 85.6406 | 85.7391 | 85.6406 | 85.7391 |
| 12/24/2025 | 85.7391 | 85.7391 | 85.6406 | 85.7391 |
| 12/25/2025 | 87.4638 | 87.4638 | 86.7246 | 87.4145 |
| 12/28/2025 | 86.7246 | 86.7246 | 85.3449 | 85.3449 |
| 12/29/2025 | 84.6551 | 84.8029 | 84.6551 | 84.8029 |
| 12/30/2025 | 85.0985 | 85.0985 | 83.571 | 84.2609 |