ISBIR
İŞBİR HOLDİNG A.Ş.
15:10:01
73.35 ₺
-0.150 (%-0.20)
Previous Close: 73.5·
Volatility: 0.200
Day Low₺73.35
Day High₺73.5
Market Data
Spot Rate
B:73.3
A:73.35
Week over week (WoW)
-0.88%
Month over month (MoM)
-7.21%
Year to date (YTD)
-14.21%
Year over year (YoY)
-9.55%
ISBIR: İŞBİR HOLDİNG A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2.6924
CLOSE 2.7011
Low
LOW 1.8454
High
HIGH 3.7203
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/12/2017 | 1.9543 | 1.9543 | 1.9543 | 1.9543 |
| 06/13/2017 | 1.9543 | 1.9543 | 1.9377 | 1.9377 |
| 06/14/2017 | 1.9893 | 1.9893 | 1.9506 | 1.9524 |
| 06/15/2017 | 1.9543 | 1.9543 | 1.9524 | 1.9524 |
| 06/18/2017 | 1.9524 | 1.9524 | 1.9358 | 1.9358 |
| 06/19/2017 | 1.9358 | 1.9561 | 1.9358 | 1.9561 |
| 06/20/2017 | 1.9358 | 1.9358 | 1.9358 | 1.9358 |
| 06/21/2017 | 1.9358 | 1.9358 | 1.9173 | 1.9173 |
| 06/22/2017 | 1.9081 | 1.91 | 1.8842 | 1.91 |
| 06/27/2017 | 1.9358 | 1.9726 | 1.9358 | 1.9726 |
| 06/28/2017 | 1.9912 | 1.9912 | 1.9634 | 1.9634 |
| 06/29/2017 | 1.9358 | 1.9358 | 1.9358 | 1.9358 |
| 07/02/2017 | 1.9358 | 1.9708 | 1.9358 | 1.9708 |
| 07/03/2017 | 1.9708 | 1.9708 | 1.9358 | 1.9358 |
| 07/04/2017 | 1.9192 | 1.9358 | 1.9192 | 1.9358 |
| 07/05/2017 | 1.9358 | 1.9543 | 1.9358 | 1.9524 |
| 07/06/2017 | 1.9358 | 1.9543 | 1.9358 | 1.9543 |
| 07/09/2017 | 1.8454 | 1.8989 | 1.8454 | 1.8989 |
| 07/10/2017 | 1.8989 | 1.9155 | 1.8989 | 1.9155 |
| 07/11/2017 | 1.9173 | 1.9173 | 1.9173 | 1.9173 |
| 07/12/2017 | 1.9266 | 1.9561 | 1.9266 | 1.9561 |
| 07/13/2017 | 1.9819 | 1.9837 | 1.9819 | 1.9819 |
| 07/16/2017 | 1.9819 | 1.993 | 1.9819 | 1.993 |
| 07/17/2017 | 2.0004 | 2.0004 | 1.9726 | 1.9726 |
| 07/18/2017 | 2.0095 | 2.0095 | 1.9726 | 1.9726 |
| 07/19/2017 | 1.9726 | 1.9726 | 1.9726 | 1.9726 |
| 07/20/2017 | 1.9708 | 1.9726 | 1.9708 | 1.9726 |
| 07/23/2017 | 1.9819 | 1.9819 | 1.9819 | 1.9819 |
| 07/24/2017 | 1.9783 | 1.9912 | 1.9783 | 1.9912 |
| 07/25/2017 | 1.9912 | 1.9912 | 1.9912 | 1.9912 |
| 07/26/2017 | 1.9358 | 2.0557 | 1.9358 | 2.0557 |
| 07/27/2017 | 2.074 | 2.0796 | 2.074 | 2.074 |
| 07/30/2017 | 2.0981 | 2.0981 | 2.0907 | 2.0907 |
| 07/31/2017 | 2.0649 | 2.074 | 2.0649 | 2.074 |
| 08/01/2017 | 2.074 | 2.0851 | 2.074 | 2.074 |
| 08/02/2017 | 2.074 | 2.074 | 2.0298 | 2.0298 |
| 08/03/2017 | 2.0373 | 2.0557 | 2.0373 | 2.0557 |
| 08/06/2017 | 2.074 | 2.074 | 2.074 | 2.074 |
| 08/07/2017 | 2.074 | 2.074 | 2.074 | 2.074 |
| 08/08/2017 | 2.0629 | 2.074 | 2.0629 | 2.074 |
| 08/09/2017 | 2.074 | 2.074 | 2.074 | 2.074 |
| 08/10/2017 | 2.074 | 2.074 | 2.0705 | 2.0705 |
| 08/13/2017 | 2.074 | 2.0888 | 2.074 | 2.0834 |
| 08/14/2017 | 2.1297 | 2.1297 | 2.1261 | 2.1261 |
| 08/15/2017 | 2.1261 | 2.1261 | 2.1205 | 2.1205 |
| 08/16/2017 | 2.1168 | 2.1187 | 2.1168 | 2.1187 |
| 08/17/2017 | 2.1261 | 2.1316 | 2.1261 | 2.1316 |
| 08/20/2017 | 2.165 | 2.1763 | 2.165 | 2.1763 |
| 08/21/2017 | 2.1763 | 2.1763 | 2.1763 | 2.1763 |
| 08/22/2017 | 2.139 | 2.139 | 2.139 | 2.139 |
| 08/23/2017 | 2.1372 | 2.1372 | 2.1372 | 2.1372 |
| 08/24/2017 | 2.1372 | 2.139 | 2.1372 | 2.139 |
| 08/27/2017 | 2.1726 | 2.1726 | 2.1726 | 2.1726 |
| 08/28/2017 | 2.1968 | 2.1968 | 2.195 | 2.195 |
| 09/04/2017 | 2.1968 | 2.1968 | 2.195 | 2.195 |
| 09/05/2017 | 2.195 | 2.195 | 2.195 | 2.195 |
| 09/06/2017 | 2.141 | 2.141 | 2.141 | 2.141 |
| 09/07/2017 | 2.139 | 2.193 | 2.139 | 2.193 |
| 09/10/2017 | 2.6228 | 2.6228 | 2.6228 | 2.6228 |
| 09/11/2017 | 2.7902 | 3.1473 | 2.7902 | 3.1473 |
| 09/12/2017 | 3.2552 | 3.3482 | 3.2552 | 3.2645 |
| 09/13/2017 | 3.0823 | 3.2012 | 3.0823 | 3.2012 |
| 09/14/2017 | 3.2552 | 3.4952 | 3.2552 | 3.4952 |
| 09/17/2017 | 3.7203 | 3.7203 | 3.3445 | 3.3482 |
| 09/18/2017 | 3.1957 | 3.1975 | 3.1362 | 3.1362 |
| 09/19/2017 | 3.1343 | 3.2923 | 3.1343 | 3.2923 |
| 09/20/2017 | 3.3128 | 3.3482 | 3.2998 | 3.2998 |
| 09/21/2017 | 3.3464 | 3.3538 | 3.2552 | 3.3538 |
| 09/24/2017 | 3.3741 | 3.3741 | 3.3482 | 3.3482 |
| 09/25/2017 | 3.5583 | 3.5583 | 3.5528 | 3.5528 |
| 09/26/2017 | 3.5528 | 3.5528 | 3.4411 | 3.4411 |
| 09/27/2017 | 3.4337 | 3.4337 | 3.4337 | 3.4337 |
| 09/28/2017 | 3.3482 | 3.4337 | 3.3482 | 3.4337 |
| 10/01/2017 | 3.4411 | 3.4411 | 3.4411 | 3.4411 |
| 10/02/2017 | 3.4411 | 3.4411 | 3.4411 | 3.4411 |
| 10/03/2017 | 3.3482 | 3.4207 | 3.257 | 3.4207 |
| 10/04/2017 | 3.4207 | 3.4207 | 3.3296 | 3.3296 |
| 10/05/2017 | 3.3482 | 3.3482 | 3.3482 | 3.3482 |
| 10/08/2017 | 3.2385 | 3.2385 | 3.231 | 3.2346 |
| 10/09/2017 | 3.1789 | 3.2552 | 3.1789 | 3.2552 |
| 10/10/2017 | 3.2552 | 3.2552 | 3.2552 | 3.2552 |
| 10/11/2017 | 3.2552 | 3.3296 | 3.1993 | 3.3296 |
| 10/12/2017 | 3.311 | 3.3482 | 3.311 | 3.3482 |
| 10/15/2017 | 3.3277 | 3.3277 | 3.3277 | 3.3277 |
| 10/16/2017 | 3.3464 | 3.3464 | 3.3464 | 3.3464 |
| 10/17/2017 | 3.2477 | 3.3296 | 3.2346 | 3.2365 |
| 10/18/2017 | 3.2253 | 3.2404 | 3.2253 | 3.2404 |
| 10/19/2017 | 3.2346 | 3.2422 | 3.2346 | 3.2422 |
| 10/22/2017 | 3.2422 | 3.2439 | 3.2105 | 3.2105 |
| 10/23/2017 | 3.1826 | 3.2365 | 3.1826 | 3.2365 |
| 10/24/2017 | 3.2404 | 3.2552 | 3.2385 | 3.2385 |
| 10/25/2017 | 3.2346 | 3.2346 | 3.2346 | 3.2346 |
| 10/26/2017 | 3.2161 | 3.2161 | 3.2161 | 3.2161 |
| 10/29/2017 | 3.2198 | 3.2198 | 3.1807 | 3.1807 |
| 10/30/2017 | 3.1623 | 3.1789 | 3.1528 | 3.1623 |
| 10/31/2017 | 3.1623 | 3.1623 | 3.1623 | 3.1623 |
| 11/01/2017 | 3.1677 | 3.1845 | 3.1677 | 3.1845 |
| 11/02/2017 | 3.1993 | 3.1993 | 3.1623 | 3.1623 |
| 11/05/2017 | 3.1623 | 3.1623 | 3.1603 | 3.1603 |
| 11/06/2017 | 3.1623 | 3.1623 | 3.1623 | 3.1623 |
| 11/07/2017 | 3.2365 | 3.2365 | 3.1715 | 3.1807 |
| 11/08/2017 | 3.1937 | 3.2179 | 3.1937 | 3.2086 |
| 11/09/2017 | 3.2012 | 3.2012 | 3.1993 | 3.1993 |
| 11/12/2017 | 3.164 | 3.1696 | 3.164 | 3.1696 |
| 11/13/2017 | 3.2012 | 3.2012 | 3.1993 | 3.1993 |
| 11/15/2017 | 3.1993 | 3.1993 | 3.1789 | 3.1789 |
| 11/16/2017 | 3.1511 | 3.1511 | 3.1416 | 3.1416 |
| 11/19/2017 | 3.0431 | 3.125 | 3.0431 | 3.125 |
| 11/20/2017 | 3.0877 | 3.0877 | 3.0877 | 3.0877 |
| 11/21/2017 | 3.0152 | 3.0152 | 3.0133 | 3.0152 |
| 11/22/2017 | 3.1435 | 3.1435 | 3.1416 | 3.1416 |
| 11/26/2017 | 3.0059 | 3.0672 | 3.0059 | 3.0672 |
| 11/27/2017 | 3.1063 | 3.1063 | 3.1026 | 3.1026 |
| 11/28/2017 | 3.0692 | 3.0692 | 3.0338 | 3.0504 |
| 11/29/2017 | 3.047 | 3.0692 | 3.0413 | 3.0692 |
| 11/30/2017 | 3.0692 | 3.0692 | 3.0672 | 3.0672 |
| 12/03/2017 | 3.0672 | 3.0672 | 3.0504 | 3.0504 |
| 12/04/2017 | 2.9965 | 2.9965 | 2.9965 | 2.9965 |
| 12/05/2017 | 2.9575 | 2.9575 | 2.9129 | 2.9575 |
| 12/06/2017 | 2.9222 | 2.9222 | 2.8943 | 2.9017 |
| 12/07/2017 | 2.9203 | 2.9297 | 2.9203 | 2.9297 |
| 12/10/2017 | 2.9558 | 2.9575 | 2.9558 | 2.9558 |
| 12/11/2017 | 2.9558 | 2.9575 | 2.9558 | 2.9575 |
| 12/13/2017 | 2.9762 | 3.0504 | 2.9762 | 3.0504 |
| 12/14/2017 | 3.0504 | 3.0804 | 3.0504 | 3.0804 |
| 12/17/2017 | 3.0692 | 3.0692 | 3.0692 | 3.0692 |
| 12/18/2017 | 3.032 | 3.032 | 3.0059 | 3.032 |
| 12/19/2017 | 3.032 | 3.0655 | 3.032 | 3.0636 |
| 12/20/2017 | 3.0636 | 3.1696 | 3.0636 | 3.1696 |
| 12/21/2017 | 3.1882 | 3.2552 | 3.1882 | 3.2552 |
| 12/24/2017 | 3.2943 | 3.3315 | 3.2943 | 3.3296 |
| 12/25/2017 | 3.3482 | 3.3557 | 3.3482 | 3.3538 |
| 12/26/2017 | 3.3686 | 3.3686 | 3.3538 | 3.3538 |
| 12/27/2017 | 3.3741 | 3.3741 | 3.3667 | 3.3667 |
| 12/28/2017 | 3.3853 | 3.443 | 3.3853 | 3.443 |