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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.8188
CLOSE 3.8062
Low
LOW 2.435
High
HIGH 7.4405
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 3.471 | 3.4896 | 3.471 | 3.4896 |
| 01/02/2018 | 3.5379 | 3.683 | 3.5379 | 3.6272 |
| 01/03/2018 | 3.6272 | 3.6272 | 3.536 | 3.536 |
| 01/04/2018 | 3.6272 | 3.6272 | 3.6085 | 3.6085 |
| 01/07/2018 | 3.6252 | 3.6252 | 3.6252 | 3.6252 |
| 01/08/2018 | 3.6252 | 3.6252 | 3.6252 | 3.6252 |
| 01/09/2018 | 3.6252 | 3.6252 | 3.6233 | 3.6252 |
| 01/10/2018 | 3.6252 | 3.6252 | 3.6252 | 3.6252 |
| 01/11/2018 | 3.6252 | 3.6252 | 3.6252 | 3.6252 |
| 01/14/2018 | 3.6252 | 3.6252 | 3.6252 | 3.6252 |
| 01/15/2018 | 3.6272 | 3.7203 | 3.6272 | 3.7203 |
| 01/16/2018 | 3.8133 | 4.0922 | 3.8133 | 4.0847 |
| 01/17/2018 | 4.1405 | 4.2967 | 4.1405 | 4.2782 |
| 01/18/2018 | 4.2411 | 4.2411 | 3.9192 | 3.9192 |
| 01/21/2018 | 3.9973 | 3.9973 | 3.7498 | 3.9434 |
| 01/22/2018 | 3.9638 | 4.0346 | 3.9638 | 4.0346 |
| 01/23/2018 | 4.0364 | 4.1183 | 4.0364 | 4.1183 |
| 01/24/2018 | 4.1351 | 4.1351 | 3.9061 | 3.908 |
| 01/25/2018 | 3.9098 | 4.0532 | 3.908 | 4.0532 |
| 01/28/2018 | 4.055 | 4.055 | 4.0532 | 4.0532 |
| 01/29/2018 | 4.0364 | 4.1258 | 4.0364 | 4.0922 |
| 01/30/2018 | 4.0922 | 4.0922 | 3.9174 | 4.0904 |
| 01/31/2018 | 4.0884 | 4.0884 | 4.0717 | 4.0811 |
| 02/01/2018 | 4.0829 | 4.0829 | 3.9359 | 3.9359 |
| 02/04/2018 | 3.9452 | 3.9805 | 3.9452 | 3.9787 |
| 02/05/2018 | 3.9061 | 3.9992 | 3.9061 | 3.9992 |
| 02/06/2018 | 4.0922 | 4.1665 | 4.0922 | 4.1293 |
| 02/07/2018 | 4.0736 | 4.0736 | 3.9229 | 3.9229 |
| 02/08/2018 | 3.869 | 3.8876 | 3.869 | 3.869 |
| 02/11/2018 | 3.9061 | 3.9416 | 3.88 | 3.88 |
| 02/12/2018 | 3.8876 | 4.0233 | 3.8876 | 4.0233 |
| 02/13/2018 | 4.1274 | 4.1814 | 4.109 | 4.109 |
| 02/14/2018 | 4.0624 | 4.0699 | 4.0532 | 4.0699 |
| 02/15/2018 | 4.0904 | 4.0922 | 4.0699 | 4.0699 |
| 02/18/2018 | 4.003 | 4.0922 | 4.001 | 4.0922 |
| 02/19/2018 | 4.1108 | 4.1852 | 4.0922 | 4.0922 |
| 02/20/2018 | 4.0959 | 4.1852 | 4.0959 | 4.1852 |
| 02/21/2018 | 4.1665 | 4.1852 | 4.094 | 4.1852 |
| 02/22/2018 | 4.1852 | 4.2038 | 4.1852 | 4.2038 |
| 02/25/2018 | 4.1852 | 4.1852 | 4.055 | 4.055 |
| 02/26/2018 | 4.055 | 4.1834 | 4.055 | 4.1834 |
| 02/27/2018 | 4.1814 | 4.1852 | 4.1573 | 4.1573 |
| 02/28/2018 | 4.148 | 4.1852 | 4.148 | 4.1852 |
| 03/01/2018 | 4.1852 | 4.1852 | 4.1665 | 4.1665 |
| 03/04/2018 | 4.1852 | 4.1926 | 4.1665 | 4.1926 |
| 03/05/2018 | 4.2987 | 4.8084 | 4.2987 | 4.8084 |
| 03/06/2018 | 5.3999 | 5.77 | 5.3999 | 5.77 |
| 03/07/2018 | 5.7476 | 5.7476 | 4.6168 | 4.6874 |
| 03/08/2018 | 4.9627 | 5.6248 | 4.9627 | 5.6248 |
| 03/11/2018 | 6.5084 | 6.5774 | 6.5084 | 6.5774 |
| 03/12/2018 | 6.5475 | 6.5475 | 6.1382 | 6.3057 |
| 03/13/2018 | 6.6052 | 6.8842 | 6.6052 | 6.8842 |
| 03/14/2018 | 7.2524 | 7.2617 | 7.2524 | 7.2617 |
| 03/15/2018 | 7.3475 | 7.4405 | 6.7261 | 6.7261 |
| 03/18/2018 | 6.8823 | 7.4105 | 6.8823 | 7.3455 |
| 03/19/2018 | 7.3455 | 7.3455 | 7.0498 | 7.0498 |
| 03/20/2018 | 7.0664 | 7.0664 | 6.6758 | 6.6758 |
| 03/21/2018 | 6.5103 | 6.5103 | 6.0453 | 6.0453 |
| 03/22/2018 | 6.0508 | 6.5103 | 6.0508 | 6.3969 |
| 03/25/2018 | 6.5084 | 6.5084 | 6.3764 | 6.3764 |
| 03/26/2018 | 6.1347 | 6.1347 | 5.9801 | 6.0453 |
| 03/27/2018 | 6.0508 | 6.0508 | 5.6602 | 5.6602 |
| 03/28/2018 | 5.5598 | 5.8017 | 5.5598 | 5.8017 |
| 03/29/2018 | 5.8387 | 5.9523 | 5.8387 | 5.9523 |
| 04/01/2018 | 6.0267 | 6.1347 | 6.0081 | 6.1347 |
| 04/02/2018 | 6.4173 | 6.4173 | 6.3242 | 6.3242 |
| 04/03/2018 | 6.194 | 6.194 | 5.7476 | 5.7476 |
| 04/04/2018 | 4.613 | 5.0223 | 4.613 | 5.0223 |
| 04/05/2018 | 5.0371 | 5.0371 | 4.667 | 4.667 |
| 04/08/2018 | 4.6502 | 4.6502 | 4.334 | 4.334 |
| 04/09/2018 | 4.4085 | 4.4624 | 4.3638 | 4.4624 |
| 04/10/2018 | 4.3358 | 4.3358 | 4.2782 | 4.3061 |
| 04/11/2018 | 4.4624 | 4.4624 | 4.3805 | 4.4548 |
| 04/12/2018 | 4.6484 | 4.6484 | 4.4642 | 4.4642 |
| 04/15/2018 | 4.6484 | 4.7432 | 4.6484 | 4.7246 |
| 04/16/2018 | 4.7246 | 4.7246 | 4.4548 | 4.4568 |
| 04/17/2018 | 4.3712 | 4.4828 | 4.2596 | 4.4828 |
| 04/18/2018 | 4.5944 | 4.5944 | 4.5367 | 4.5387 |
| 04/19/2018 | 4.4642 | 4.4642 | 4.3712 | 4.4642 |
| 04/23/2018 | 4.2782 | 4.3601 | 4.2782 | 4.3527 |
| 04/24/2018 | 4.2967 | 4.2967 | 4.0382 | 4.0904 |
| 04/25/2018 | 4.0382 | 4.0922 | 4.001 | 4.0922 |
| 04/26/2018 | 4.0922 | 4.3675 | 4.0736 | 4.2782 |
| 04/29/2018 | 4.3712 | 4.4642 | 4.3154 | 4.3154 |
| 05/01/2018 | 4.3116 | 4.3116 | 4.2745 | 4.2745 |
| 05/02/2018 | 4.2745 | 4.2745 | 4.1852 | 4.1852 |
| 05/03/2018 | 4.0922 | 4.0922 | 4.0922 | 4.0922 |
| 05/06/2018 | 4.0922 | 4.0922 | 3.9061 | 3.9061 |
| 05/07/2018 | 3.6569 | 3.9061 | 3.6291 | 3.6291 |
| 05/08/2018 | 3.6142 | 3.7203 | 3.6142 | 3.7203 |
| 05/09/2018 | 3.8113 | 3.8113 | 3.7203 | 3.7203 |
| 05/10/2018 | 3.7221 | 3.8133 | 3.7164 | 3.7203 |
| 05/13/2018 | 3.683 | 3.683 | 3.683 | 3.683 |
| 05/14/2018 | 3.6272 | 3.6272 | 3.4411 | 3.4411 |
| 05/15/2018 | 3.3853 | 3.3872 | 3.3853 | 3.3872 |
| 05/16/2018 | 3.3946 | 3.4988 | 3.3946 | 3.4988 |
| 05/17/2018 | 3.4952 | 3.4952 | 3.4765 | 3.4765 |
| 05/20/2018 | 3.4579 | 3.4598 | 3.4579 | 3.4598 |
| 05/21/2018 | 3.4411 | 3.4411 | 3.4411 | 3.4411 |
| 05/22/2018 | 3.4039 | 3.4039 | 3.3296 | 3.3296 |
| 05/23/2018 | 3.3482 | 3.3891 | 3.3482 | 3.3891 |
| 05/24/2018 | 3.4598 | 3.4598 | 3.4579 | 3.4579 |
| 05/27/2018 | 3.4579 | 3.4579 | 3.4411 | 3.4411 |
| 05/28/2018 | 3.683 | 3.683 | 3.4988 | 3.4988 |
| 05/29/2018 | 3.5342 | 3.5342 | 3.4411 | 3.4411 |
| 05/30/2018 | 3.443 | 3.443 | 3.4411 | 3.4411 |
| 05/31/2018 | 3.4411 | 3.4411 | 3.4375 | 3.4375 |
| 06/03/2018 | 3.4226 | 3.4226 | 3.3482 | 3.3482 |
| 06/04/2018 | 3.3593 | 3.3593 | 3.311 | 3.311 |
| 06/05/2018 | 3.311 | 3.311 | 3.1454 | 3.1623 |
| 06/06/2018 | 3.1623 | 3.1623 | 3.1435 | 3.1603 |
| 06/07/2018 | 3.2533 | 3.2533 | 3.0859 | 3.0859 |
| 06/10/2018 | 3.0859 | 3.0859 | 3.0413 | 3.0413 |
| 06/11/2018 | 3.0115 | 3.032 | 3.0115 | 3.0133 |
| 06/12/2018 | 3.0133 | 3.0152 | 3.0133 | 3.0152 |
| 06/13/2018 | 3.3482 | 3.4486 | 3.3482 | 3.4486 |
| 06/17/2018 | 3.6085 | 3.6085 | 3.4486 | 3.4486 |
| 06/18/2018 | 3.5899 | 3.5899 | 3.5825 | 3.5899 |
| 06/19/2018 | 3.6644 | 3.6644 | 3.5899 | 3.5899 |
| 06/20/2018 | 3.7016 | 3.7016 | 3.5714 | 3.5714 |
| 06/21/2018 | 3.5342 | 3.6457 | 3.5342 | 3.6457 |
| 06/24/2018 | 3.7387 | 3.7387 | 3.6272 | 3.6272 |
| 06/25/2018 | 3.5863 | 3.5863 | 3.5156 | 3.5156 |
| 06/26/2018 | 3.7909 | 3.7909 | 3.5899 | 3.5899 |
| 06/27/2018 | 3.6272 | 3.6848 | 3.6272 | 3.6848 |
| 06/28/2018 | 3.5899 | 3.5899 | 3.5342 | 3.5714 |
| 07/01/2018 | 3.5714 | 3.5714 | 3.5695 | 3.5714 |
| 07/02/2018 | 3.5714 | 3.7203 | 3.5714 | 3.7203 |
| 07/03/2018 | 3.7203 | 3.7203 | 3.471 | 3.683 |
| 07/04/2018 | 3.7034 | 3.7203 | 3.683 | 3.683 |
| 07/05/2018 | 3.6811 | 3.683 | 3.6811 | 3.683 |
| 07/08/2018 | 3.683 | 3.683 | 3.6793 | 3.6793 |
| 07/09/2018 | 3.6252 | 3.6252 | 3.5974 | 3.5974 |
| 07/10/2018 | 3.5322 | 3.5322 | 3.4449 | 3.4449 |
| 07/11/2018 | 3.3482 | 3.3482 | 3.1623 | 3.1623 |
| 07/12/2018 | 3.3482 | 3.3667 | 3.3482 | 3.3667 |
| 07/15/2018 | 3.6904 | 3.6904 | 2.818 | 3.5899 |
| 07/16/2018 | 3.6402 | 3.6402 | 3.5304 | 3.5304 |
| 07/17/2018 | 3.6085 | 3.6085 | 3.5174 | 3.5174 |
| 07/18/2018 | 3.7034 | 3.7034 | 3.5286 | 3.5286 |
| 07/19/2018 | 3.5231 | 3.5231 | 3.4784 | 3.4784 |
| 07/22/2018 | 3.5211 | 3.5342 | 3.5211 | 3.5342 |
| 07/23/2018 | 3.5156 | 3.5156 | 3.5138 | 3.5138 |
| 07/24/2018 | 3.1063 | 3.6272 | 3.1063 | 3.5322 |
| 07/25/2018 | 3.5322 | 3.6066 | 3.4226 | 3.6066 |
| 07/26/2018 | 3.5342 | 3.5342 | 3.5342 | 3.5342 |
| 07/29/2018 | 3.616 | 3.616 | 3.5286 | 3.5286 |
| 07/30/2018 | 3.5286 | 3.5286 | 3.4952 | 3.4952 |
| 07/31/2018 | 3.497 | 3.497 | 3.4598 | 3.4598 |
| 08/01/2018 | 3.616 | 3.616 | 3.4392 | 3.4392 |
| 08/02/2018 | 3.5156 | 3.5156 | 3.5064 | 3.5064 |
| 08/05/2018 | 3.5342 | 3.5342 | 3.5342 | 3.5342 |
| 08/06/2018 | 3.5881 | 3.5881 | 3.2365 | 3.2365 |
| 08/07/2018 | 3.3853 | 3.5249 | 3.3853 | 3.4226 |
| 08/08/2018 | 3.4226 | 3.5322 | 3.4226 | 3.5064 |
| 08/09/2018 | 3.1623 | 3.3835 | 3.1623 | 3.2477 |
| 08/12/2018 | 3.2365 | 3.2365 | 3.0152 | 3.1435 |
| 08/13/2018 | 3.1416 | 3.3128 | 3.1416 | 3.3128 |
| 08/14/2018 | 3.4141 | 3.4141 | 3.279 | 3.279 |
| 08/15/2018 | 3.3391 | 3.3409 | 3.1891 | 3.1891 |
| 08/16/2018 | 3.2452 | 3.2452 | 3.0952 | 3.2452 |
| 08/19/2018 | 3.2452 | 3.553 | 3.2452 | 3.553 |
| 08/26/2018 | 3.553 | 3.553 | 3.3953 | 3.4893 |
| 08/27/2018 | 3.4141 | 3.611 | 3.4141 | 3.611 |
| 08/28/2018 | 3.6017 | 3.6017 | 3.6017 | 3.6017 |
| 08/30/2018 | 3.658 | 3.658 | 3.4798 | 3.5643 |
| 09/02/2018 | 3.5267 | 3.6393 | 3.5267 | 3.6393 |
| 09/03/2018 | 3.6393 | 3.6393 | 3.536 | 3.6299 |
| 09/04/2018 | 3.5643 | 3.5643 | 3.5643 | 3.5643 |
| 09/05/2018 | 3.5643 | 3.566 | 3.5643 | 3.566 |
| 09/06/2018 | 3.5623 | 3.6393 | 3.5623 | 3.6393 |
| 09/09/2018 | 3.6393 | 3.6393 | 3.5735 | 3.5735 |
| 09/10/2018 | 3.658 | 3.658 | 3.6561 | 3.6561 |
| 09/11/2018 | 3.6561 | 3.6561 | 3.6393 | 3.6393 |
| 09/12/2018 | 3.6373 | 3.6373 | 3.611 | 3.611 |
| 09/13/2018 | 3.611 | 3.611 | 3.5643 | 3.5643 |
| 09/16/2018 | 3.658 | 4.2206 | 3.658 | 4.2206 |
| 09/17/2018 | 4.2189 | 4.2189 | 3.7517 | 3.7517 |
| 09/18/2018 | 3.7517 | 3.7517 | 3.7517 | 3.7517 |
| 09/19/2018 | 3.8455 | 3.8455 | 3.658 | 3.7517 |
| 09/20/2018 | 3.7517 | 3.7517 | 3.7517 | 3.7517 |
| 09/23/2018 | 3.7517 | 3.8455 | 3.7517 | 3.7517 |
| 09/24/2018 | 3.7463 | 3.7463 | 3.7463 | 3.7463 |
| 09/26/2018 | 3.6017 | 3.6017 | 3.6017 | 3.6017 |
| 09/27/2018 | 3.3765 | 3.3765 | 3.3765 | 3.3765 |
| 09/30/2018 | 3.4141 | 3.4704 | 3.3953 | 3.4704 |
| 10/01/2018 | 3.5643 | 3.7498 | 3.5643 | 3.7141 |
| 10/02/2018 | 3.6955 | 3.6955 | 3.6937 | 3.6937 |
| 10/03/2018 | 3.566 | 3.566 | 3.5454 | 3.5454 |
| 10/04/2018 | 3.4704 | 3.4704 | 3.4328 | 3.4328 |
| 10/07/2018 | 3.4704 | 3.5454 | 3.4704 | 3.5267 |
| 10/08/2018 | 3.5079 | 3.5079 | 3.4704 | 3.4704 |
| 10/09/2018 | 3.3765 | 3.3765 | 3.2827 | 3.2827 |
| 10/10/2018 | 2.8138 | 3.733 | 2.8138 | 3.4328 |
| 10/11/2018 | 3.431 | 3.431 | 3.3765 | 3.3765 |
| 10/14/2018 | 3.5566 | 3.5566 | 3.5267 | 3.5267 |
| 10/15/2018 | 3.658 | 3.658 | 3.5172 | 3.5454 |
| 10/16/2018 | 3.5267 | 3.5267 | 3.4893 | 3.4893 |
| 10/17/2018 | 3.3765 | 3.3765 | 3.3391 | 3.3391 |
| 10/18/2018 | 3.3391 | 3.6205 | 3.3391 | 3.6186 |
| 10/21/2018 | 3.5079 | 3.5079 | 3.217 | 3.5079 |
| 10/22/2018 | 3.3728 | 3.4328 | 3.2866 | 3.4141 |
| 10/23/2018 | 3.4122 | 3.4122 | 3.3747 | 3.3747 |
| 10/24/2018 | 3.2827 | 3.2827 | 3.2827 | 3.2827 |
| 10/25/2018 | 3.2827 | 3.2847 | 3.2827 | 3.2827 |
| 10/29/2018 | 3.281 | 3.281 | 3.2265 | 3.2265 |
| 10/30/2018 | 3.2265 | 3.2265 | 3.0952 | 3.0952 |
| 10/31/2018 | 3.0952 | 3.3765 | 3.0952 | 3.3765 |
| 11/01/2018 | 3.3391 | 3.3391 | 3.2641 | 3.2641 |
| 11/04/2018 | 3.2265 | 3.2827 | 3.1703 | 3.2827 |
| 11/05/2018 | 3.2078 | 3.3391 | 3.1891 | 3.3391 |
| 11/06/2018 | 3.3391 | 3.3391 | 3.3204 | 3.3204 |
| 11/07/2018 | 3.2265 | 3.2265 | 3.1871 | 3.1871 |
| 11/08/2018 | 3.279 | 3.279 | 3.1683 | 3.1683 |
| 11/11/2018 | 3.1703 | 3.2265 | 3.1515 | 3.1515 |
| 11/12/2018 | 3.1328 | 3.1384 | 3.0952 | 3.0952 |
| 11/13/2018 | 3.0952 | 3.2265 | 3.0952 | 3.0952 |
| 11/14/2018 | 3.2265 | 3.2265 | 3.2265 | 3.2265 |
| 11/15/2018 | 3.2265 | 3.2265 | 3.2265 | 3.2265 |
| 11/18/2018 | 3.1891 | 3.1891 | 3.1891 | 3.1891 |
| 11/19/2018 | 3.0952 | 3.1891 | 3.0952 | 3.0952 |
| 11/20/2018 | 3.0952 | 3.0952 | 3.0933 | 3.0933 |
| 11/21/2018 | 3.0933 | 3.0933 | 3.0577 | 3.0577 |
| 11/22/2018 | 3.0577 | 3.0577 | 3.0577 | 3.0577 |
| 11/25/2018 | 3.2246 | 3.2246 | 3.1891 | 3.1891 |
| 11/26/2018 | 3.2154 | 3.2154 | 3.1891 | 3.1891 |
| 11/27/2018 | 3.1195 | 3.1195 | 3.0014 | 3.0014 |
| 11/28/2018 | 3.0952 | 3.0952 | 3.0014 | 3.0014 |
| 11/29/2018 | 3.0014 | 3.0014 | 2.992 | 3.0014 |
| 12/02/2018 | 3.0033 | 3.0033 | 2.9676 | 3.0014 |
| 12/03/2018 | 3.0014 | 3.1177 | 3.0014 | 3.1177 |
| 12/04/2018 | 3.0858 | 3.0858 | 3.0858 | 3.0858 |
| 12/05/2018 | 3.0014 | 3.0014 | 2.992 | 2.9996 |
| 12/06/2018 | 3.0014 | 3.0014 | 2.9863 | 2.9976 |
| 12/09/2018 | 3.0014 | 3.0014 | 2.9845 | 2.9845 |
| 12/10/2018 | 2.8344 | 2.9996 | 2.8344 | 2.9996 |
| 12/11/2018 | 2.9996 | 3.0014 | 2.9827 | 2.9827 |
| 12/12/2018 | 2.992 | 2.992 | 2.992 | 2.992 |
| 12/13/2018 | 2.8795 | 2.992 | 2.8795 | 2.992 |
| 12/16/2018 | 2.992 | 2.992 | 2.9827 | 2.9827 |
| 12/17/2018 | 2.9733 | 2.9733 | 2.9733 | 2.9733 |
| 12/18/2018 | 2.962 | 2.962 | 2.8119 | 2.8157 |
| 12/19/2018 | 2.8138 | 2.8138 | 2.7613 | 2.7613 |
| 12/20/2018 | 2.7631 | 2.7631 | 2.7387 | 2.7387 |
| 12/23/2018 | 2.7369 | 2.7369 | 2.7069 | 2.7069 |
| 12/24/2018 | 2.705 | 2.705 | 2.6826 | 2.6844 |
| 12/25/2018 | 2.6956 | 2.6956 | 2.5306 | 2.5306 |
| 12/26/2018 | 2.4949 | 2.4949 | 2.4368 | 2.4368 |
| 12/27/2018 | 2.435 | 2.5494 | 2.435 | 2.5455 |
| 12/30/2018 | 2.6056 | 2.6262 | 2.5887 | 2.5887 |