Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
İŞBİR HOLDİNG A.Ş. logo
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
Bid73.3
Ask73.35

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%
Overview
Technicals
Financial Statements
Comments
Archive

ISBIR: İŞBİR HOLDİNG A.Ş. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 94.2724
CLOSE 94.221

Low

LOW 37.605

High

HIGH 177.4115
DATEOPENHIGHLOWCLOSE
01/03/202151.548655.299951.548655.2999
01/04/202155.281155.299955.262255.2999
01/05/202157.372459.729557.372459.7295
01/06/202161.231165.702461.231165.7024
01/07/202167.829572.272367.829572.2723
01/10/202177.25679.49877.250377.2503
01/11/202170.653870.653869.525369.5253
01/12/202169.521476.477869.521476.4778
01/13/202178.192483.937278.192483.9372
01/14/202183.948483.948475.54577.2503
01/17/202175.366177.815675.366177.8156
01/18/202177.721277.721273.287973.2879
01/19/202170.655871.22170.655871.221
01/20/202171.22175.364271.22175.3642
01/21/202178.011578.011577.252177.2521
01/24/202176.119680.057676.119678.3807
01/25/202178.192478.192475.362375.3623
01/26/202175.347475.347469.442369.4423
01/27/202176.385476.385476.385476.3854
01/28/202184.021884.021883.656483.8448
01/31/202183.844892.229383.844892.2293
02/01/202194.019298.91894.019296.0899
02/02/202186.482795.899686.482794.0173
02/03/202193.559493.559490.301890.3018
02/04/202192.185992.321690.439390.4393
02/07/202194.188796.468688.555194.2076
02/08/202194.207698.352894.207698.3528
02/09/202198.352898.352896.089996.0899
02/10/202197.01597.022796.089996.0899
02/11/202196.089996.089995.916696.0862
02/14/202195.713295.713290.940590.9405
02/15/202190.940590.940590.940590.9405
02/16/202196.091896.091893.683895.6962
02/17/202195.696296.091895.696295.6962
02/18/202195.696295.696292.323593.2976
02/21/202192.323593.297692.323592.3235
02/22/202193.265693.265691.984391.9843
02/23/202192.059892.114392.059892.0598
02/24/202194.207694.207692.323592.3235
02/25/202192.312195.754592.312195.7545
02/28/202196.0918103.628496.0918103.6284
03/01/2021106.4546113.9912106.4546113.9912
03/02/2021125.3903125.3903125.3903125.3903
03/03/2021137.9293137.9293131.8907131.8907
03/04/2021130.0066145.0797130.0066145.0797
03/07/2021151.6744159.5594151.6744151.6931
03/08/2021151.6931151.6931151.6744151.6744
03/09/2021150.7321150.7321146.2102146.5757
03/10/2021150.7321160.1528150.7321159.2109
03/11/2021158.8304158.8304153.5566153.5566
03/14/2021150.7321150.7321143.1937150.7321
03/15/2021150.7303150.7303147.9624147.9624
03/16/2021133.1663146.9639133.1663145.0779
03/17/2021152.6163152.6163150.5589150.5589
03/18/2021150.7321150.7321150.5589150.7321
03/21/2021135.659135.659135.659135.659
03/22/2021122.0931149.2249122.0931149.2249
03/23/2021150.7321150.7321149.2267149.2267
03/24/2021152.7125152.7125150.6305151.7383
03/25/2021150.7321150.7321145.0797145.0797
03/28/2021145.0797145.0797142.2007142.2007
03/29/2021137.449141.123137.3547141.123
03/30/2021141.123150.7321141.123150.7321
03/31/2021160.1513164.8634160.1513164.8634
04/01/2021164.8634168.6317164.8634166.7475
04/04/2021166.7286166.7286166.7079166.7079
04/05/2021166.691166.691162.9773162.9773
04/06/2021160.1528160.1528153.5566153.5566
04/07/2021165.8054165.8054160.1528160.1528
04/08/2021150.7321150.7321145.0797145.0797
04/11/2021140.3694142.4495140.3694142.4495
04/12/2021150.7321150.7321145.1305146.0181
04/13/2021147.9022147.9022147.9022147.9022
04/14/2021147.857147.857137.5412141.3115
04/15/2021140.3675140.3675138.4852138.4852
04/18/2021143.4781143.4781126.2383126.2383
04/19/2021123.5081123.5081119.0144119.0144
04/20/2021119.0144119.0144113.0492113.0492
04/21/2021112.8777116.4406111.1651116.4406
04/25/2021126.4265128.0847126.4265128.0847
04/26/2021128.1225140.878128.1225140.8763
04/27/2021149.7863149.7863128.3881131.8907
04/28/2021131.755139.2389131.755139.2389
04/29/2021139.4292139.4292125.317129.0643
05/02/2021132.0068135.7784132.0068135.7595
05/03/2021134.8336134.8336132.0068132.0068
05/04/2021134.6469145.2074134.6469145.2074
05/05/2021148.1115148.1115144.2645144.2645
05/06/2021144.2645144.2645138.5675138.5675
05/09/2021143.3216143.3216143.3216143.3216
05/10/2021143.3216143.3216143.3216143.3216
05/11/2021139.55143.3216139.55143.3216
05/16/2021143.3461146.6219143.3461146.6219
05/17/2021161.284161.284161.284161.284
05/19/2021177.4115177.4115177.2662177.2699
05/20/2021175.386175.386159.5433164.3295
05/23/2021164.5012164.5012152.6998152.6998
05/24/2021147.0839147.0932139.0219139.0219
05/25/2021132.7573136.1497132.7573136.1497
05/26/2021138.607147.6552138.607147.6552
05/27/2021155.9925155.9925146.7142146.7142
05/30/2021137.6642139.55137.6642138.6278
05/31/2021138.6222138.6222138.3619138.3619
06/01/2021137.5416139.0051137.5416139.0051
06/02/2021139.1616139.3671137.6642137.6642
06/03/2021135.7784137.8641135.7784135.7784
06/06/2021133.8888133.8888132.1198132.1198
06/07/2021131.5976131.5976122.9662124.6596
06/08/2021120.8899122.7682120.8899122.7682
06/09/2021122.7682125.5027122.7682125.5027
06/10/2021125.0366125.0366121.6348121.6348
06/13/2021118.6873118.6873118.6873118.6873
06/14/2021113.1487113.1693113.1487113.1693
06/15/2021113.3372114.0953113.3372114.0953
06/16/2021114.8516125.5045114.8516125.5045
06/17/2021120.692120.692113.1487113.1487
06/20/2021116.9184122.5777116.9184118.9946
06/21/2021119.0889119.0889113.1487113.1487
06/22/2021113.1506115.0345113.1506115.0345
06/23/2021117.6747117.6747116.9202116.9202
06/24/2021115.9772115.9772114.2953114.2953
06/27/2021114.2953114.2953109.7203109.7203
06/28/202199.948108.432299.948108.4132
06/29/2021105.794105.79499.94899.948
06/30/202198.0603100.325298.0603100.3252
07/01/2021100.7362105.6054100.7362105.6054
07/04/2021113.1506113.1506113.0355113.0355
07/05/2021113.0355113.0355101.7319101.7319
07/06/2021101.8394104.4438101.8394104.4438
07/07/2021106.5483106.5483105.5827105.5827
07/08/2021104.8302104.8302101.8338103.7196
07/11/2021103.7196103.719699.94899.948
07/12/202194.290694.290692.421793.8191
07/13/202193.8191101.814893.8191101.8148
07/15/2021101.8148101.896196.1763101.8961
07/18/2021101.8961101.928101.8961101.928
07/25/2021101.928101.92898.246998.2469
07/26/202198.19699.382298.19699.3822
07/27/202199.403100.117799.403100.1177
07/28/2021100.1555100.4647100.1158100.1158
07/29/202198.0056100.343994.290699.9593
08/01/202199.570999.570995.682295.6822
08/02/202195.682295.682294.322694.3226
08/03/202192.404794.286892.402894.2868
08/04/202194.288796.176394.288796.1763
08/05/202196.174496.176394.290694.2906
08/08/202189.768492.404789.768492.4047
08/09/202189.953290.613289.953290.6132
08/10/202187.784587.784581.561283.9243
08/11/202182.315682.598681.59982.5986
08/12/202180.431781.089980.431781.0899
08/15/202180.241380.435480.241380.4299
08/16/202178.732678.826978.732678.8269
08/17/202178.643979.206178.643979.2061
08/18/202179.305980.146979.305980.1469
08/19/202179.675680.995679.675680.9956
08/22/202181.089981.184181.089981.0899
08/23/202179.298379.48778.26178.261
08/24/202175.453175.453175.432475.4324
08/25/202175.470282.975775.470282.9757
08/26/202191.273391.273391.273391.2733
08/30/202190.51794.011588.633194.0115
08/31/2021103.2933103.3896103.2933103.3896
09/01/2021109.8334109.8334105.4093105.4093
09/02/202194.877994.877994.877994.8779
09/05/202185.404792.329285.404792.3292
09/06/202185.404786.558885.404785.597
09/07/202179.153279.441777.037377.0373
09/08/202174.729182.567574.729181.7499
09/09/202180.307380.499679.826379.8263
09/12/202176.941176.941175.113875.1138
09/13/202173.142173.142172.132372.1323
09/14/202169.391275.979367.467775.9793
09/15/202175.979375.979368.381468.3814
09/16/202165.399967.323565.399965.9771
09/19/202162.851262.851260.302561.9857
09/20/202161.793364.438261.793364.3901
09/21/202163.476463.476462.418462.4184
09/22/202161.552961.552959.340859.3408
09/23/202157.609757.609753.425953.4259
09/26/202152.800854.00352.800853.6664
09/27/202153.666453.666449.290349.3384
09/28/202150.925454.243450.925454.2434
09/29/202158.523359.388858.523359.0522
09/30/202154.820657.224954.820657.2249
10/03/202162.947562.947559.629362.8993
10/04/202162.899362.899358.667658.6676
10/05/202155.541855.541855.157155.1571
10/06/202155.782359.533155.782358.6676
10/07/202158.138758.138754.676255.4456
10/10/202156.407456.69655.782355.7823
10/11/202154.339754.724354.339754.7243
10/12/202154.964755.349554.964755.1571
10/13/202155.157155.157152.89752.897
10/14/202152.89757.705852.89757.5615
10/17/202154.724355.878554.724355.8785
10/18/202156.69657.994356.69657.9943
10/19/202157.224957.224956.263256.2632
10/20/202154.868655.541854.868655.5418
10/21/202154.916755.109154.916754.9647
10/24/202152.127555.782352.127555.7343
10/25/202154.964754.964752.993254.4358
10/26/202154.099254.099253.041353.0893
10/27/202152.945153.185652.945153.1856
10/31/202153.185653.185652.512452.5124
11/01/202152.512452.512450.973551.3101
11/02/202151.310151.406351.310151.3581
11/03/202151.358152.223851.358152.2238
11/04/202153.570253.858853.570253.6183
11/07/202151.74352.031551.74351.9352
11/08/202150.781150.781150.492650.4926
11/09/202149.09849.09848.088248.0882
11/10/202147.33847.33846.164746.1647
11/11/202144.683648.088244.683648.0882
11/14/202148.088250.15648.088250.156
11/15/202150.15650.15646.645648.0304
11/16/202147.992148.088247.58847.588
11/17/202147.126447.126443.56844.5873
11/18/202144.587344.587342.548442.5484
11/21/202142.606142.606140.39440.394
11/22/202139.41339.41337.60537.605
11/23/202138.470640.39438.470640.394
11/24/202141.548242.471541.548242.4715
11/25/202142.471542.471538.489838.836
11/28/202139.009239.2439.009239.24
11/29/202139.2439.2438.874538.8745
11/30/202139.432339.586239.432339.5862
12/01/202141.471341.471340.374840.3748
12/02/202140.374841.548240.374841.5482
12/05/202143.279343.760243.279343.7602
12/06/202146.164748.136246.164748.1362
12/07/202152.945152.945152.945152.9451
12/08/202158.234758.234758.234758.2347
12/09/202164.005464.005463.957363.9573
12/12/202163.957363.957358.811958.8119
12/13/202154.243454.243452.945152.9451
12/14/202150.973552.464250.973552.4642
12/15/202157.609757.705857.609757.7058
12/16/202163.476463.476459.100459.1004
12/19/202157.705863.476457.705862.5146
12/20/202168.285268.285267.323567.3235
12/21/202167.323567.323562.514662.5146
12/22/202162.514662.514661.552961.5529
12/23/202157.705861.552957.705861.5529
12/26/202165.784766.842565.784766.8425
12/27/202166.842566.842562.514662.9956
12/28/202162.995662.995659.629359.6293
12/29/202162.658962.658959.148559.1485
12/30/202159.629360.591159.629360.5911