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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.1619
CLOSE 5.1761
Low
LOW 2.4404
High
HIGH 8.7745
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 2.4574 | 2.5306 | 2.4574 | 2.5211 |
| 01/02/2019 | 2.5062 | 2.5062 | 2.4761 | 2.4761 |
| 01/03/2019 | 2.4818 | 2.4818 | 2.4404 | 2.4725 |
| 01/06/2019 | 2.4761 | 2.5006 | 2.4761 | 2.5006 |
| 01/07/2019 | 2.5023 | 2.5624 | 2.5023 | 2.5624 |
| 01/08/2019 | 2.6131 | 2.8644 | 2.6131 | 2.8644 |
| 01/09/2019 | 2.8945 | 2.9076 | 2.8945 | 2.9076 |
| 01/10/2019 | 2.8157 | 2.8983 | 2.8157 | 2.8795 |
| 01/13/2019 | 2.81 | 2.81 | 2.6394 | 2.6394 |
| 01/14/2019 | 2.7969 | 2.7969 | 2.6262 | 2.6262 |
| 01/15/2019 | 2.5361 | 2.6262 | 2.5361 | 2.6262 |
| 01/16/2019 | 2.6243 | 2.6262 | 2.6243 | 2.6262 |
| 01/17/2019 | 2.6844 | 2.7387 | 2.6844 | 2.7387 |
| 01/20/2019 | 2.7387 | 2.7387 | 2.7387 | 2.7387 |
| 01/21/2019 | 2.7201 | 2.7201 | 2.7181 | 2.7201 |
| 01/22/2019 | 2.7201 | 2.7201 | 2.7201 | 2.7201 |
| 01/23/2019 | 2.7201 | 2.8119 | 2.7201 | 2.8119 |
| 01/24/2019 | 2.8138 | 2.9058 | 2.8138 | 2.9058 |
| 01/27/2019 | 2.9076 | 2.992 | 2.9076 | 2.992 |
| 01/28/2019 | 3.0577 | 3.1515 | 3.0577 | 3.1515 |
| 01/29/2019 | 3.2339 | 3.2827 | 3.2339 | 3.2827 |
| 01/30/2019 | 3.3765 | 3.3765 | 3.3765 | 3.3765 |
| 01/31/2019 | 3.1891 | 3.1891 | 3.05 | 3.0952 |
| 02/03/2019 | 3.0014 | 3.1065 | 3.0014 | 3.1065 |
| 02/04/2019 | 3.114 | 3.7254 | 3.114 | 3.7254 |
| 02/05/2019 | 3.6393 | 3.6393 | 3.0408 | 3.0426 |
| 02/06/2019 | 3.0952 | 3.2922 | 3.0952 | 3.2922 |
| 02/07/2019 | 3.2922 | 3.2922 | 3.0933 | 3.1891 |
| 02/10/2019 | 3.2641 | 3.2827 | 3.2641 | 3.2827 |
| 02/11/2019 | 3.2827 | 3.2827 | 3.2078 | 3.2078 |
| 02/12/2019 | 3.2078 | 3.2078 | 3.1871 | 3.1871 |
| 02/13/2019 | 3.0952 | 3.0952 | 3.0933 | 3.0933 |
| 02/14/2019 | 3.0952 | 3.2641 | 3.0952 | 3.2095 |
| 02/17/2019 | 3.2095 | 3.2095 | 3.2078 | 3.2078 |
| 02/18/2019 | 3.022 | 3.0577 | 3.022 | 3.0577 |
| 02/19/2019 | 3.2265 | 3.2265 | 3.0764 | 3.0971 |
| 02/20/2019 | 3.1891 | 3.1891 | 3.159 | 3.159 |
| 02/21/2019 | 3.1515 | 3.1891 | 3.1497 | 3.1891 |
| 02/24/2019 | 3.1703 | 3.1703 | 3.1683 | 3.1683 |
| 02/25/2019 | 3.2715 | 3.2715 | 3.1703 | 3.2715 |
| 02/26/2019 | 3.2715 | 3.2715 | 3.1159 | 3.1159 |
| 02/27/2019 | 3.1871 | 3.2641 | 3.1871 | 3.2621 |
| 02/28/2019 | 3.2416 | 3.2416 | 3.1703 | 3.2416 |
| 03/03/2019 | 3.142 | 3.2078 | 3.142 | 3.1891 |
| 03/04/2019 | 3.2078 | 3.2078 | 3.1328 | 3.2078 |
| 03/05/2019 | 3.2265 | 3.2997 | 3.2265 | 3.2827 |
| 03/06/2019 | 3.2827 | 3.3466 | 3.2827 | 3.2827 |
| 03/07/2019 | 3.281 | 3.3485 | 3.281 | 3.3485 |
| 03/10/2019 | 3.3485 | 3.3765 | 3.3485 | 3.3765 |
| 03/11/2019 | 3.3765 | 3.3765 | 3.3578 | 3.3578 |
| 03/12/2019 | 3.4741 | 3.658 | 3.4741 | 3.658 |
| 03/13/2019 | 3.7049 | 3.7517 | 3.7049 | 3.7498 |
| 03/14/2019 | 3.808 | 3.808 | 3.6092 | 3.6092 |
| 03/17/2019 | 3.5623 | 3.5623 | 3.3804 | 3.3804 |
| 03/18/2019 | 3.3578 | 3.7141 | 3.3578 | 3.7124 |
| 03/19/2019 | 3.7124 | 3.7124 | 3.5643 | 3.5643 |
| 03/20/2019 | 3.6393 | 3.6393 | 3.5079 | 3.5079 |
| 03/21/2019 | 3.6205 | 3.6205 | 3.3973 | 3.3973 |
| 03/24/2019 | 3.3973 | 3.5643 | 3.3973 | 3.5117 |
| 03/25/2019 | 3.5117 | 3.5117 | 3.3765 | 3.3765 |
| 03/26/2019 | 2.7031 | 3.1458 | 2.7031 | 3.0033 |
| 03/27/2019 | 3.05 | 3.05 | 3.0351 | 3.0465 |
| 03/28/2019 | 2.8607 | 3.0539 | 2.8607 | 3.0539 |
| 03/31/2019 | 3.1478 | 3.1478 | 3.1402 | 3.1402 |
| 04/01/2019 | 3.1984 | 3.1984 | 3.1384 | 3.1384 |
| 04/02/2019 | 3.1328 | 3.1328 | 3.0783 | 3.0783 |
| 04/03/2019 | 3.0783 | 3.0783 | 3.0296 | 3.0426 |
| 04/04/2019 | 3.0971 | 3.114 | 3.0971 | 3.114 |
| 04/07/2019 | 3.1853 | 3.1853 | 3.0952 | 3.0952 |
| 04/08/2019 | 3.0952 | 3.0971 | 3.0933 | 3.0933 |
| 04/09/2019 | 3.0877 | 3.0877 | 3.0482 | 3.0482 |
| 04/10/2019 | 3.0202 | 3.0933 | 3.0202 | 3.0559 |
| 04/11/2019 | 3.0539 | 3.0577 | 3.052 | 3.0577 |
| 04/14/2019 | 3.0595 | 3.0783 | 3.0577 | 3.0783 |
| 04/15/2019 | 3.1328 | 3.1328 | 3.0482 | 3.1289 |
| 04/16/2019 | 3.1121 | 3.114 | 3.0613 | 3.114 |
| 04/17/2019 | 3.1102 | 3.1121 | 3.1083 | 3.1121 |
| 04/18/2019 | 3.1121 | 3.1159 | 3.1121 | 3.1159 |
| 04/21/2019 | 3.0916 | 3.0952 | 3.0539 | 3.0952 |
| 04/23/2019 | 3.1328 | 3.1891 | 3.1328 | 3.1891 |
| 04/24/2019 | 3.2115 | 3.217 | 3.1871 | 3.217 |
| 04/25/2019 | 3.217 | 3.8606 | 3.217 | 3.8606 |
| 04/28/2019 | 4.0351 | 4.0351 | 3.5267 | 3.5267 |
| 04/29/2019 | 3.1908 | 3.3973 | 3.1908 | 3.3973 |
| 05/01/2019 | 3.4704 | 3.6017 | 3.4704 | 3.6017 |
| 05/02/2019 | 3.6205 | 3.7892 | 3.6205 | 3.7892 |
| 05/05/2019 | 4.0519 | 4.5471 | 4.0519 | 4.5471 |
| 05/06/2019 | 4.5471 | 4.5471 | 3.9394 | 4.1644 |
| 05/07/2019 | 4.5397 | 4.6878 | 4.277 | 4.277 |
| 05/08/2019 | 4.3145 | 4.3145 | 4.0894 | 4.0894 |
| 05/09/2019 | 4.127 | 4.127 | 4.127 | 4.127 |
| 05/12/2019 | 4.127 | 4.2206 | 4.0312 | 4.0312 |
| 05/13/2019 | 4.0143 | 4.3708 | 4.0143 | 4.3708 |
| 05/14/2019 | 4.5208 | 4.5208 | 4.3145 | 4.3145 |
| 05/15/2019 | 3.7517 | 4.1945 | 3.7517 | 4.1889 |
| 05/16/2019 | 4.2057 | 4.2057 | 4.0519 | 4.0519 |
| 05/19/2019 | 4.0519 | 4.0519 | 4.0294 | 4.0294 |
| 05/20/2019 | 4.0351 | 4.0351 | 3.7517 | 3.8567 |
| 05/21/2019 | 3.8493 | 3.8493 | 3.7498 | 3.7498 |
| 05/22/2019 | 3.883 | 3.883 | 3.7498 | 3.883 |
| 05/23/2019 | 3.8775 | 3.8794 | 3.8437 | 3.8455 |
| 05/26/2019 | 3.8455 | 3.8455 | 3.7517 | 3.7517 |
| 05/27/2019 | 3.8455 | 3.8455 | 3.6036 | 3.7517 |
| 05/28/2019 | 3.7724 | 3.8455 | 3.7648 | 3.8455 |
| 05/29/2019 | 3.8642 | 4.127 | 3.8642 | 4.1252 |
| 05/30/2019 | 4.1252 | 4.1252 | 3.8474 | 3.9581 |
| 06/02/2019 | 4.0351 | 4.0351 | 4.0351 | 4.0351 |
| 06/06/2019 | 4.0294 | 4.0406 | 4.0294 | 4.0406 |
| 06/09/2019 | 4.1644 | 4.4833 | 4.1644 | 4.4833 |
| 06/10/2019 | 4.5208 | 4.5208 | 4.4645 | 4.4645 |
| 06/11/2019 | 4.6896 | 4.6896 | 4.6541 | 4.6579 |
| 06/12/2019 | 4.6503 | 4.6503 | 4.5022 | 4.5022 |
| 06/13/2019 | 4.4645 | 4.4645 | 4.3727 | 4.4084 |
| 06/16/2019 | 4.3951 | 4.4084 | 4.3202 | 4.4084 |
| 06/17/2019 | 4.6146 | 4.6146 | 4.5022 | 4.5022 |
| 06/18/2019 | 4.5022 | 4.5022 | 4.4833 | 4.4833 |
| 06/19/2019 | 4.4458 | 4.4852 | 4.4458 | 4.4852 |
| 06/20/2019 | 4.5022 | 4.5022 | 4.4084 | 4.5003 |
| 06/23/2019 | 4.6822 | 4.6822 | 4.6333 | 4.6333 |
| 06/24/2019 | 4.6709 | 4.6709 | 4.6333 | 4.6521 |
| 06/25/2019 | 4.3521 | 4.7835 | 4.3521 | 4.7835 |
| 06/26/2019 | 4.7835 | 5.3857 | 4.7835 | 5.3857 |
| 06/27/2019 | 5.2524 | 5.5339 | 5.2524 | 5.5339 |
| 06/30/2019 | 5.592 | 5.684 | 5.592 | 5.684 |
| 07/01/2019 | 5.6539 | 5.6539 | 5.6257 | 5.6277 |
| 07/02/2019 | 5.6088 | 5.6088 | 5.4345 | 5.4345 |
| 07/03/2019 | 5.2524 | 5.2524 | 5.063 | 5.0649 |
| 07/04/2019 | 5.1417 | 5.6277 | 5.1417 | 5.4382 |
| 07/07/2019 | 5.44 | 5.6277 | 5.44 | 5.6088 |
| 07/08/2019 | 5.6238 | 5.6238 | 4.6221 | 5.5526 |
| 07/09/2019 | 5.5526 | 5.5526 | 5.5301 | 5.5526 |
| 07/10/2019 | 5.5151 | 5.5714 | 5.5151 | 5.5526 |
| 07/11/2019 | 5.5489 | 5.5526 | 5.5489 | 5.5489 |
| 07/15/2019 | 5.5489 | 5.5714 | 5.5489 | 5.5714 |
| 07/16/2019 | 5.5714 | 5.8564 | 5.5714 | 5.8564 |
| 07/17/2019 | 5.999 | 6.378 | 5.999 | 6.378 |
| 07/18/2019 | 6.5468 | 6.5468 | 6.0966 | 6.0966 |
| 07/21/2019 | 5.8152 | 5.8152 | 5.5339 | 5.8152 |
| 07/22/2019 | 6.0029 | 6.9782 | 6.0029 | 6.9782 |
| 07/23/2019 | 6.9782 | 7.0345 | 6.9408 | 7.0345 |
| 07/24/2019 | 7.2222 | 7.2222 | 6.9952 | 7.0345 |
| 07/25/2019 | 6.9539 | 6.9539 | 6.1191 | 6.1191 |
| 07/28/2019 | 6.5656 | 6.8282 | 6.5656 | 6.8282 |
| 07/29/2019 | 6.9782 | 7.0158 | 6.9782 | 7.0158 |
| 07/30/2019 | 6.9408 | 7.4886 | 6.9408 | 7.4809 |
| 07/31/2019 | 6.6537 | 7.4642 | 6.6537 | 7.314 |
| 08/01/2019 | 6.9389 | 6.9408 | 6.8545 | 6.8545 |
| 08/04/2019 | 7.0345 | 7.0345 | 7.0252 | 7.0252 |
| 08/05/2019 | 7.0233 | 7.0233 | 6.9408 | 6.9408 |
| 08/06/2019 | 6.9408 | 7.0158 | 6.665 | 6.7532 |
| 08/07/2019 | 6.9408 | 6.9408 | 6.9033 | 6.922 |
| 08/08/2019 | 6.847 | 6.847 | 6.5656 | 6.5656 |
| 08/14/2019 | 6.1904 | 6.4698 | 6.1886 | 6.3744 |
| 08/15/2019 | 6.3744 | 6.5656 | 6.3744 | 6.378 |
| 08/18/2019 | 6.4155 | 6.4155 | 6.4155 | 6.4155 |
| 08/19/2019 | 6.5757 | 6.5776 | 6.5757 | 6.5776 |
| 08/20/2019 | 6.6718 | 6.7849 | 6.6718 | 6.7849 |
| 08/21/2019 | 6.9733 | 7.4424 | 6.9733 | 7.3482 |
| 08/22/2019 | 7.4537 | 7.4537 | 6.9619 | 6.9619 |
| 08/25/2019 | 6.7829 | 6.8772 | 6.7452 | 6.7452 |
| 08/26/2019 | 6.7264 | 6.7264 | 6.3307 | 6.3307 |
| 08/27/2019 | 6.2177 | 6.4061 | 6.2177 | 6.4061 |
| 08/28/2019 | 6.7151 | 6.7151 | 6.3119 | 6.3119 |
| 09/01/2019 | 6.3119 | 6.3119 | 6.1235 | 6.1405 |
| 09/02/2019 | 6.1423 | 6.5946 | 6.1423 | 6.5946 |
| 09/03/2019 | 6.7829 | 6.7829 | 6.6887 | 6.6983 |
| 09/04/2019 | 6.6983 | 6.7829 | 6.6983 | 6.7811 |
| 09/05/2019 | 6.7981 | 6.7981 | 6.6887 | 6.6887 |
| 09/08/2019 | 6.5078 | 6.6114 | 6.5078 | 6.6096 |
| 09/09/2019 | 6.6887 | 6.7829 | 6.6887 | 6.7829 |
| 09/10/2019 | 6.7829 | 6.7829 | 6.7491 | 6.7829 |
| 09/11/2019 | 6.214 | 6.6887 | 6.214 | 6.6887 |
| 09/12/2019 | 6.5606 | 6.5606 | 6.2366 | 6.2366 |
| 09/15/2019 | 6.4231 | 6.4231 | 6.3251 | 6.3251 |
| 09/16/2019 | 6.3816 | 6.3816 | 6.2459 | 6.3797 |
| 09/17/2019 | 6.4061 | 6.4061 | 6.2554 | 6.2554 |
| 09/18/2019 | 6.2177 | 6.2177 | 6.0105 | 6.0105 |
| 09/19/2019 | 6.0105 | 6.1612 | 6.0105 | 6.1612 |
| 09/22/2019 | 6.1669 | 6.2177 | 6.1235 | 6.1423 |
| 09/23/2019 | 6.1235 | 6.1235 | 5.6525 | 5.6525 |
| 09/24/2019 | 5.6525 | 5.6525 | 5.5865 | 5.6525 |
| 09/25/2019 | 5.6525 | 5.8578 | 5.6525 | 5.8201 |
| 09/26/2019 | 5.8031 | 5.8031 | 5.6525 | 5.8031 |
| 09/29/2019 | 5.935 | 6.3157 | 5.935 | 6.3157 |
| 09/30/2019 | 6.6887 | 6.6887 | 6.6887 | 6.6887 |
| 10/01/2019 | 6.5908 | 6.5908 | 6.4439 | 6.4439 |
| 10/02/2019 | 6.4061 | 6.4061 | 6.3307 | 6.4061 |
| 10/03/2019 | 6.4061 | 6.5946 | 6.4061 | 6.5946 |
| 10/06/2019 | 6.7829 | 6.9714 | 6.7829 | 6.9714 |
| 10/07/2019 | 6.9902 | 6.9902 | 6.7829 | 6.8772 |
| 10/08/2019 | 6.8772 | 6.8772 | 6.6887 | 6.6887 |
| 10/09/2019 | 6.6887 | 6.6887 | 6.5004 | 6.5004 |
| 10/10/2019 | 6.5004 | 6.6359 | 6.4439 | 6.6359 |
| 10/13/2019 | 6.7623 | 6.7623 | 6.4061 | 6.4061 |
| 10/14/2019 | 6.6153 | 6.6153 | 6.425 | 6.425 |
| 10/15/2019 | 6.425 | 6.425 | 6.3307 | 6.3307 |
| 10/16/2019 | 6.3307 | 6.3307 | 6.2742 | 6.2742 |
| 10/17/2019 | 6.4439 | 6.4927 | 6.3137 | 6.4927 |
| 10/20/2019 | 5.6826 | 6.5004 | 5.6826 | 6.4061 |
| 10/21/2019 | 6.4212 | 6.5379 | 6.4212 | 6.5379 |
| 10/22/2019 | 6.5946 | 6.6699 | 6.5946 | 6.6699 |
| 10/23/2019 | 6.6699 | 6.6887 | 6.6699 | 6.6699 |
| 10/24/2019 | 6.6699 | 6.6887 | 6.6699 | 6.6887 |
| 10/27/2019 | 6.6887 | 6.6887 | 6.5946 | 6.5946 |
| 10/29/2019 | 6.7452 | 6.7452 | 6.6134 | 6.6134 |
| 10/30/2019 | 6.41 | 6.6114 | 6.41 | 6.6114 |
| 10/31/2019 | 6.5757 | 6.6322 | 6.5757 | 6.6322 |
| 11/03/2019 | 6.7077 | 6.7077 | 6.4439 | 6.4439 |
| 11/04/2019 | 6.6114 | 6.6773 | 6.604 | 6.604 |
| 11/05/2019 | 6.6511 | 6.6511 | 6.5946 | 6.5946 |
| 11/06/2019 | 6.5946 | 6.5946 | 6.5946 | 6.5946 |
| 11/07/2019 | 6.5946 | 6.5946 | 6.491 | 6.491 |
| 11/10/2019 | 6.5946 | 6.6322 | 6.5946 | 6.5946 |
| 11/11/2019 | 6.7829 | 7.1974 | 6.7829 | 7.0656 |
| 11/12/2019 | 7.1597 | 7.1597 | 7.0638 | 7.0638 |
| 11/13/2019 | 7.0279 | 7.0279 | 6.9337 | 6.9337 |
| 11/14/2019 | 6.9319 | 7.2239 | 6.9319 | 7.2239 |
| 11/17/2019 | 7.2163 | 7.2163 | 7.0656 | 7.0656 |
| 11/18/2019 | 7.0656 | 7.0656 | 6.9714 | 6.9714 |
| 11/19/2019 | 7.1597 | 7.2728 | 7.1597 | 7.2728 |
| 11/20/2019 | 7.2728 | 7.2728 | 7.1692 | 7.1692 |
| 11/21/2019 | 7.2389 | 7.5065 | 7.2389 | 7.4989 |
| 11/24/2019 | 7.8758 | 7.9136 | 7.8758 | 7.9136 |
| 11/25/2019 | 8.0076 | 8.3655 | 8.0076 | 8.3655 |
| 11/26/2019 | 8.2922 | 8.2922 | 7.9247 | 7.9247 |
| 11/27/2019 | 7.8155 | 7.8155 | 7.7212 | 7.7212 |
| 11/28/2019 | 7.7062 | 7.7062 | 7.5366 | 7.5366 |
| 12/01/2019 | 7.5366 | 7.5366 | 7.5366 | 7.5366 |
| 12/02/2019 | 7.5366 | 7.725 | 7.5366 | 7.6855 |
| 12/03/2019 | 7.725 | 7.9153 | 7.725 | 7.9153 |
| 12/04/2019 | 8.0096 | 8.1151 | 7.9136 | 7.9136 |
| 12/05/2019 | 7.9342 | 7.9342 | 7.8758 | 7.8777 |
| 12/08/2019 | 7.8777 | 7.8777 | 7.7797 | 7.8192 |
| 12/09/2019 | 7.9136 | 7.9136 | 7.9136 | 7.9136 |
| 12/10/2019 | 8.196 | 8.6615 | 8.196 | 8.6615 |
| 12/11/2019 | 8.5728 | 8.6671 | 8.554 | 8.554 |
| 12/12/2019 | 8.4354 | 8.5522 | 8.4147 | 8.4147 |
| 12/15/2019 | 8.2847 | 8.2847 | 8.0246 | 8.0246 |
| 12/16/2019 | 7.9191 | 7.9191 | 7.9136 | 7.9136 |
| 12/17/2019 | 7.725 | 7.9136 | 7.725 | 7.9136 |
| 12/18/2019 | 8.0076 | 8.1019 | 8.0001 | 8.1019 |
| 12/19/2019 | 8.2903 | 8.5728 | 8.2903 | 8.5634 |
| 12/22/2019 | 8.7745 | 8.7745 | 8.3845 | 8.3845 |
| 12/23/2019 | 8.0565 | 8.3845 | 8.0565 | 8.3845 |
| 12/24/2019 | 8.3845 | 8.3845 | 8.3468 | 8.3468 |
| 12/25/2019 | 8.3845 | 8.4032 | 8.3655 | 8.3655 |
| 12/26/2019 | 8.2903 | 8.2903 | 8.1037 | 8.1583 |
| 12/29/2019 | 8.456 | 8.456 | 8.3092 | 8.3092 |
| 12/30/2019 | 8.2658 | 8.2658 | 8.1019 | 8.1019 |