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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 56.7971
CLOSE 56.812
Low
LOW 40.798
High
HIGH 109.971
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 61.5529 | 61.5529 | 61.4567 | 61.4567 |
| 01/03/2022 | 61.6491 | 61.6491 | 60.5911 | 60.5911 |
| 01/04/2022 | 59.6293 | 59.6293 | 57.7058 | 57.7058 |
| 01/05/2022 | 55.9746 | 56.744 | 55.8785 | 56.744 |
| 01/06/2022 | 56.744 | 57.7058 | 56.744 | 57.7058 |
| 01/09/2022 | 55.7823 | 55.7823 | 55.7343 | 55.7343 |
| 01/10/2022 | 55.7343 | 55.7343 | 54.3877 | 54.3877 |
| 01/11/2022 | 54.4358 | 55.2534 | 54.4358 | 55.2534 |
| 01/12/2022 | 55.2534 | 55.2534 | 51.2621 | 53.0413 |
| 01/13/2022 | 56.167 | 56.2151 | 56.167 | 56.2151 |
| 01/16/2022 | 56.744 | 56.744 | 56.0708 | 56.0708 |
| 01/17/2022 | 54.8206 | 54.8206 | 54.7243 | 54.7243 |
| 01/18/2022 | 51.3101 | 52.897 | 51.3101 | 52.4642 |
| 01/19/2022 | 52.8489 | 52.8489 | 52.6084 | 52.6084 |
| 01/20/2022 | 52.4642 | 54.8206 | 50.0117 | 53.1374 |
| 01/23/2022 | 53.1374 | 53.1374 | 50.9735 | 50.9735 |
| 01/24/2022 | 50.9735 | 50.9735 | 48.569 | 50.0117 |
| 01/25/2022 | 48.0882 | 49.5308 | 48.0882 | 49.5308 |
| 01/26/2022 | 49.9637 | 51.9352 | 49.9637 | 51.9352 |
| 01/27/2022 | 51.9352 | 51.9352 | 48.4248 | 49.1943 |
| 01/30/2022 | 49.1943 | 49.6751 | 49.1943 | 49.6751 |
| 01/31/2022 | 49.6751 | 49.6751 | 49.0499 | 49.2903 |
| 02/01/2022 | 50.0117 | 50.1079 | 49.5788 | 49.5788 |
| 02/02/2022 | 48.0882 | 48.1844 | 48.0882 | 48.0882 |
| 02/03/2022 | 48.2805 | 48.2805 | 48.0112 | 48.0112 |
| 02/06/2022 | 48.0112 | 48.3767 | 48.0112 | 48.1844 |
| 02/07/2022 | 48.569 | 48.569 | 48.1844 | 48.1844 |
| 02/08/2022 | 48.1844 | 48.1844 | 47.9921 | 47.9921 |
| 02/09/2022 | 47.9728 | 47.9728 | 46.6456 | 46.6456 |
| 02/10/2022 | 46.1647 | 46.1647 | 45.2029 | 45.2798 |
| 02/13/2022 | 44.2411 | 44.2411 | 43.2409 | 43.3371 |
| 02/14/2022 | 44.1257 | 46.0877 | 44.1257 | 46.0877 |
| 02/15/2022 | 46.357 | 48.3286 | 46.357 | 48.3286 |
| 02/16/2022 | 48.569 | 48.8576 | 48.4729 | 48.4729 |
| 02/17/2022 | 48.0882 | 48.0882 | 46.8379 | 47.1264 |
| 02/20/2022 | 47.6651 | 47.6651 | 46.4916 | 46.4916 |
| 02/21/2022 | 44.0488 | 45.2029 | 44.0488 | 45.2029 |
| 02/22/2022 | 44.9336 | 45.6838 | 44.9336 | 45.3183 |
| 02/23/2022 | 40.9711 | 40.9711 | 40.798 | 40.798 |
| 02/24/2022 | 40.798 | 44.8759 | 40.798 | 44.8567 |
| 02/27/2022 | 43.4717 | 43.5294 | 43.4717 | 43.5294 |
| 02/28/2022 | 47.1072 | 47.1072 | 44.722 | 44.722 |
| 03/01/2022 | 44.2411 | 44.2411 | 44.1449 | 44.1449 |
| 03/02/2022 | 43.2793 | 43.7602 | 43.2793 | 43.7602 |
| 03/03/2022 | 43.7602 | 43.7602 | 43.0871 | 43.1062 |
| 03/06/2022 | 42.3176 | 42.3176 | 42.0868 | 42.2791 |
| 03/07/2022 | 42.2791 | 43.0293 | 42.2791 | 42.9908 |
| 03/08/2022 | 43.1639 | 43.1831 | 42.1253 | 42.1253 |
| 03/09/2022 | 41.8367 | 41.8367 | 41.3559 | 41.3559 |
| 03/10/2022 | 42.3561 | 42.76 | 42.3176 | 42.433 |
| 03/13/2022 | 42.3176 | 42.3176 | 42.2598 | 42.2598 |
| 03/14/2022 | 42.2214 | 42.2214 | 41.8173 | 41.8367 |
| 03/15/2022 | 41.8173 | 41.8367 | 41.8173 | 41.8367 |
| 03/16/2022 | 41.8367 | 46.0108 | 41.8367 | 46.0108 |
| 03/17/2022 | 45.6838 | 47.6073 | 45.6838 | 47.6073 |
| 03/20/2022 | 48.0882 | 51.9833 | 48.0882 | 51.9833 |
| 03/21/2022 | 52.0315 | 54.8206 | 52.0315 | 53.9068 |
| 03/22/2022 | 48.521 | 52.897 | 48.521 | 52.897 |
| 03/23/2022 | 51.5986 | 51.5986 | 50.4926 | 50.4926 |
| 03/24/2022 | 50.0117 | 50.0117 | 49.098 | 49.098 |
| 03/27/2022 | 47.8958 | 47.8958 | 46.1647 | 46.1647 |
| 03/28/2022 | 45.2029 | 47.588 | 45.2029 | 47.588 |
| 03/29/2022 | 48.0689 | 48.6653 | 48.0689 | 48.6653 |
| 03/30/2022 | 49.9637 | 50.0117 | 49.9637 | 50.0117 |
| 03/31/2022 | 50.4926 | 52.4161 | 50.4926 | 52.3199 |
| 04/03/2022 | 52.8489 | 52.8489 | 51.0215 | 51.0215 |
| 04/04/2022 | 50.8292 | 50.8292 | 49.9637 | 49.9637 |
| 04/05/2022 | 49.3865 | 49.3865 | 48.569 | 48.569 |
| 04/06/2022 | 48.569 | 49.5788 | 48.569 | 49.5788 |
| 04/07/2022 | 50.0117 | 50.3002 | 50.0117 | 50.3002 |
| 04/10/2022 | 50.0117 | 50.0117 | 50.0117 | 50.0117 |
| 04/11/2022 | 50.0117 | 50.9735 | 50.0117 | 50.9735 |
| 04/12/2022 | 51.9352 | 51.9352 | 51.839 | 51.839 |
| 04/13/2022 | 52.1756 | 52.1756 | 51.5025 | 51.5025 |
| 04/14/2022 | 51.9352 | 51.9352 | 50.0117 | 50.0117 |
| 04/17/2022 | 49.0499 | 52.8489 | 48.0882 | 52.8489 |
| 04/18/2022 | 51.839 | 51.839 | 50.7811 | 50.7811 |
| 04/19/2022 | 50.0117 | 50.0117 | 49.9155 | 49.9155 |
| 04/20/2022 | 50.0117 | 50.0117 | 50.0117 | 50.0117 |
| 04/21/2022 | 49.8193 | 49.8193 | 49.0499 | 49.0499 |
| 04/24/2022 | 48.4248 | 48.4248 | 48.0689 | 48.0689 |
| 04/25/2022 | 48.0882 | 48.0882 | 47.2227 | 47.2227 |
| 04/26/2022 | 48.569 | 48.569 | 48.0882 | 48.3767 |
| 04/27/2022 | 49.0019 | 49.7232 | 49.0019 | 49.6271 |
| 04/28/2022 | 49.6271 | 50.0117 | 49.6271 | 49.9637 |
| 05/04/2022 | 51.8871 | 51.8871 | 51.4543 | 51.4543 |
| 05/05/2022 | 51.9352 | 51.9352 | 50.0117 | 50.0117 |
| 05/08/2022 | 49.098 | 49.9637 | 49.098 | 49.7232 |
| 05/09/2022 | 49.7232 | 49.7232 | 49.0499 | 49.0499 |
| 05/10/2022 | 49.0499 | 49.0499 | 47.9921 | 47.9921 |
| 05/11/2022 | 47.1264 | 47.1264 | 46.0299 | 46.0299 |
| 05/12/2022 | 46.3379 | 47.1264 | 46.3379 | 46.7033 |
| 05/15/2022 | 46.7033 | 46.7033 | 46.1261 | 46.1261 |
| 05/16/2022 | 45.953 | 45.953 | 45.6838 | 45.6838 |
| 05/17/2022 | 45.6838 | 46.5493 | 45.6838 | 46.5493 |
| 05/19/2022 | 46.5493 | 46.5493 | 45.2029 | 45.2029 |
| 05/22/2022 | 45.2029 | 45.2029 | 45.2029 | 45.2029 |
| 05/23/2022 | 45.8954 | 45.8954 | 45.7222 | 45.7222 |
| 05/24/2022 | 45.7416 | 45.7416 | 45.2029 | 45.2029 |
| 05/25/2022 | 45.6838 | 45.6838 | 45.1836 | 45.1836 |
| 05/26/2022 | 45.2029 | 45.2029 | 44.2411 | 44.2411 |
| 05/29/2022 | 44.2604 | 44.3374 | 44.2604 | 44.3374 |
| 05/30/2022 | 44.6258 | 44.8182 | 44.6258 | 44.722 |
| 05/31/2022 | 44.5297 | 44.722 | 44.5297 | 44.5297 |
| 06/01/2022 | 44.3758 | 44.3758 | 43.8949 | 43.8949 |
| 06/02/2022 | 44.0103 | 44.0103 | 44.0103 | 44.0103 |
| 06/05/2022 | 44.2411 | 46.3955 | 44.2411 | 46.3955 |
| 06/06/2022 | 47.4919 | 47.4919 | 46.1647 | 46.1647 |
| 06/07/2022 | 45.2606 | 45.2606 | 42.7985 | 42.7985 |
| 06/08/2022 | 43.7602 | 43.8565 | 43.7602 | 43.8565 |
| 06/09/2022 | 43.6641 | 44.722 | 43.6641 | 44.722 |
| 06/12/2022 | 44.2411 | 44.2411 | 44.2219 | 44.2219 |
| 06/13/2022 | 44.8634 | 44.8634 | 43.7161 | 43.7161 |
| 06/14/2022 | 43.8522 | 44.8051 | 43.8522 | 44.8051 |
| 06/15/2022 | 45.1746 | 45.1746 | 43.58 | 43.58 |
| 06/16/2022 | 43.7355 | 43.7745 | 43.7355 | 43.7745 |
| 06/19/2022 | 43.7938 | 44.2411 | 43.7938 | 44.2411 |
| 06/20/2022 | 44.2411 | 45.5052 | 44.2411 | 45.5052 |
| 06/21/2022 | 45.5052 | 45.6997 | 45.5052 | 45.6997 |
| 06/22/2022 | 45.6997 | 45.8553 | 45.6997 | 45.6997 |
| 06/23/2022 | 46.672 | 48.6653 | 46.672 | 48.6653 |
| 06/26/2022 | 48.1305 | 49.589 | 48.1305 | 49.589 |
| 06/27/2022 | 51.0474 | 54.5479 | 51.0474 | 53.4297 |
| 06/28/2022 | 52.4574 | 52.4574 | 49.1515 | 49.1515 |
| 06/29/2022 | 48.8598 | 48.8598 | 46.8665 | 47.6443 |
| 06/30/2022 | 48.1499 | 51.9712 | 48.1499 | 51.9712 |
| 07/03/2022 | 51.9712 | 52.506 | 50.0265 | 50.0265 |
| 07/04/2022 | 46.672 | 50.0265 | 46.672 | 49.589 |
| 07/05/2022 | 49.3459 | 51.5337 | 49.3459 | 50.4641 |
| 07/06/2022 | 50.6099 | 51.1448 | 49.5404 | 49.5404 |
| 07/07/2022 | 49.5404 | 50.5127 | 49.5404 | 50.5127 |
| 07/12/2022 | 50.5614 | 50.5614 | 49.0055 | 49.0055 |
| 07/13/2022 | 49.589 | 49.589 | 48.5777 | 48.5777 |
| 07/17/2022 | 51.4363 | 51.7281 | 51.4363 | 51.4851 |
| 07/18/2022 | 51.7281 | 51.7281 | 51.4363 | 51.4363 |
| 07/19/2022 | 51.4363 | 51.4363 | 50.5614 | 50.5614 |
| 07/20/2022 | 50.5127 | 50.5127 | 49.6376 | 49.6376 |
| 07/21/2022 | 50.5614 | 50.5614 | 49.8321 | 49.8321 |
| 07/24/2022 | 51.0474 | 51.0474 | 50.7071 | 50.8045 |
| 07/25/2022 | 50.8045 | 50.8045 | 49.0543 | 49.0543 |
| 07/26/2022 | 49.3459 | 53.8673 | 49.3459 | 53.4783 |
| 07/27/2022 | 52.9922 | 52.9922 | 51.6795 | 51.6795 |
| 07/28/2022 | 52.506 | 53.1867 | 52.506 | 53.1867 |
| 07/31/2022 | 54.4506 | 57.5621 | 54.4506 | 57.5621 |
| 08/01/2022 | 58.4858 | 58.4858 | 55.8605 | 55.8605 |
| 08/02/2022 | 57.3677 | 57.8538 | 55.9092 | 55.9092 |
| 08/03/2022 | 56.4925 | 57.8538 | 56.4925 | 57.7566 |
| 08/04/2022 | 59.7985 | 59.7985 | 57.1732 | 57.1732 |
| 08/07/2022 | 57.1732 | 57.5621 | 57.1732 | 57.5621 |
| 08/08/2022 | 59.3123 | 59.3123 | 57.6108 | 58.4373 |
| 08/09/2022 | 57.1246 | 57.708 | 57.1246 | 57.708 |
| 08/10/2022 | 58.1455 | 58.1455 | 57.1732 | 57.1732 |
| 08/11/2022 | 55.6175 | 55.6175 | 53.4783 | 53.4783 |
| 08/14/2022 | 55.0341 | 56.7843 | 55.0341 | 56.7843 |
| 08/15/2022 | 58.2428 | 58.2428 | 56.7843 | 56.7843 |
| 08/16/2022 | 56.8814 | 56.8814 | 56.687 | 56.687 |
| 08/17/2022 | 56.8814 | 56.8814 | 55.423 | 55.423 |
| 08/18/2022 | 55.9092 | 55.9092 | 54.6451 | 54.6451 |
| 08/21/2022 | 54.4506 | 54.4506 | 52.506 | 52.6033 |
| 08/22/2022 | 53.3811 | 53.3811 | 51.9712 | 52.4088 |
| 08/23/2022 | 52.4088 | 52.4088 | 50.5614 | 50.7558 |
| 08/24/2022 | 50.5127 | 52.4574 | 50.5127 | 52.4574 |
| 08/25/2022 | 52.4574 | 52.4574 | 51.0474 | 51.5337 |
| 08/28/2022 | 48.6653 | 50.5614 | 48.6653 | 50.3182 |
| 08/30/2022 | 50.5614 | 50.5614 | 50.0752 | 50.0752 |
| 08/31/2022 | 50.4155 | 50.4155 | 50.0752 | 50.3182 |
| 09/01/2022 | 51.0474 | 51.0474 | 50.9503 | 50.9503 |
| 09/04/2022 | 51.5337 | 51.5337 | 50.9503 | 50.9503 |
| 09/05/2022 | 50.9503 | 50.9503 | 49.589 | 49.589 |
| 09/06/2022 | 48.8111 | 48.8111 | 48.6166 | 48.714 |
| 09/07/2022 | 50.4641 | 50.4641 | 48.9084 | 48.9084 |
| 09/08/2022 | 49.1029 | 50.3182 | 49.1029 | 50.3182 |
| 09/11/2022 | 50.5614 | 51.0961 | 50.5614 | 51.0474 |
| 09/12/2022 | 50.7558 | 50.7558 | 49.1515 | 49.1515 |
| 09/13/2022 | 48.6653 | 48.6653 | 48.5973 | 48.5973 |
| 09/14/2022 | 48.6166 | 48.6166 | 48.5195 | 48.5195 |
| 09/15/2022 | 48.6166 | 50.5614 | 48.6166 | 50.0752 |
| 09/18/2022 | 50.5614 | 50.5614 | 50.2696 | 50.2696 |
| 09/19/2022 | 50.2696 | 50.2696 | 49.0543 | 49.3459 |
| 09/20/2022 | 49.4918 | 49.589 | 49.4918 | 49.589 |
| 09/21/2022 | 49.589 | 49.589 | 49.1515 | 49.1515 |
| 09/22/2022 | 49.589 | 49.589 | 49.4918 | 49.4918 |
| 09/25/2022 | 48.6166 | 49.5404 | 48.6166 | 48.714 |
| 09/26/2022 | 48.8598 | 48.8598 | 48.6166 | 48.6653 |
| 09/27/2022 | 48.6166 | 48.6166 | 48.3832 | 48.3832 |
| 09/28/2022 | 48.325 | 48.325 | 47.1582 | 47.1582 |
| 09/29/2022 | 48.2861 | 48.2861 | 48.2666 | 48.2666 |
| 10/02/2022 | 48.2666 | 48.6166 | 48.2666 | 48.6166 |
| 10/03/2022 | 48.714 | 48.714 | 48.6166 | 48.6166 |
| 10/04/2022 | 48.6166 | 48.6166 | 48.5389 | 48.5389 |
| 10/05/2022 | 47.6443 | 47.6443 | 47.6443 | 47.6443 |
| 10/06/2022 | 47.7416 | 48.0333 | 47.7416 | 48.0333 |
| 10/09/2022 | 48.714 | 48.714 | 48.1305 | 48.1305 |
| 10/10/2022 | 48.4999 | 48.4999 | 48.1305 | 48.1305 |
| 10/11/2022 | 48.4416 | 48.4416 | 47.9555 | 47.9555 |
| 10/12/2022 | 47.936 | 47.936 | 47.6638 | 47.6638 |
| 10/13/2022 | 47.6638 | 47.6638 | 47.6638 | 47.6638 |
| 10/16/2022 | 47.6638 | 47.8776 | 47.6638 | 47.8776 |
| 10/17/2022 | 47.936 | 48.2472 | 47.936 | 48.2472 |
| 10/18/2022 | 48.714 | 52.9435 | 48.714 | 52.9435 |
| 10/19/2022 | 53.3811 | 53.6242 | 53.3811 | 53.4783 |
| 10/20/2022 | 53.4783 | 54.4506 | 53.4783 | 54.4506 |
| 10/23/2022 | 54.4506 | 59.3123 | 54.4506 | 59.3123 |
| 10/24/2022 | 65.1463 | 65.1463 | 60.2847 | 60.2847 |
| 10/25/2022 | 60.2847 | 62.2293 | 60.2847 | 62.2293 |
| 10/26/2022 | 64.174 | 64.174 | 62.7155 | 62.7155 |
| 10/27/2022 | 62.7155 | 62.7155 | 62.7155 | 62.7155 |
| 10/30/2022 | 63.542 | 63.542 | 62.2293 | 62.2293 |
| 10/31/2022 | 62.7155 | 62.7155 | 62.7155 | 62.7155 |
| 11/01/2022 | 62.91 | 65.1463 | 62.91 | 65.1463 |
| 11/02/2022 | 67.091 | 71.661 | 67.091 | 71.661 |
| 11/03/2022 | 71.8068 | 75.9392 | 71.8068 | 75.9392 |
| 11/06/2022 | 79.6341 | 80.5092 | 79.6341 | 80.5092 |
| 11/07/2022 | 80.5579 | 80.5579 | 72.4875 | 73.2167 |
| 11/08/2022 | 73.4598 | 73.5084 | 71.029 | 71.029 |
| 11/09/2022 | 71.1748 | 78.0783 | 71.1748 | 77.3977 |
| 11/10/2022 | 76.6199 | 76.6199 | 75.3072 | 75.3072 |
| 11/13/2022 | 74.8696 | 74.8696 | 72.925 | 72.925 |
| 11/14/2022 | 72.925 | 72.925 | 72.925 | 72.925 |
| 11/15/2022 | 73.8973 | 74.4807 | 73.8973 | 74.4807 |
| 11/16/2022 | 74.4807 | 74.4807 | 73.8973 | 74.4807 |
| 11/17/2022 | 79.7313 | 81.9191 | 79.7313 | 81.9191 |
| 11/20/2022 | 81.1899 | 90.0868 | 81.1899 | 88.9685 |
| 11/21/2022 | 90.6701 | 97.525 | 90.6701 | 97.525 |
| 11/22/2022 | 98.4973 | 101.1226 | 98.4973 | 99.178 |
| 11/23/2022 | 97.1846 | 97.1846 | 94.8997 | 94.8997 |
| 11/24/2022 | 94.8997 | 94.8997 | 94.7052 | 94.7052 |
| 11/27/2022 | 94.4136 | 94.5594 | 94.4136 | 94.5594 |
| 11/28/2022 | 96.3582 | 102.0951 | 96.3582 | 101.1226 |
| 11/29/2022 | 101.1226 | 104.0396 | 101.1226 | 104.0396 |
| 11/30/2022 | 105.2065 | 105.3037 | 102.1922 | 102.1922 |
| 12/01/2022 | 102.0951 | 102.0951 | 96.8444 | 96.8444 |
| 12/04/2022 | 93.0037 | 100.0532 | 92.9551 | 99.5669 |
| 12/05/2022 | 99.5669 | 104.5259 | 99.5669 | 104.5259 |
| 12/06/2022 | 105.4982 | 105.9843 | 103.748 | 103.748 |
| 12/07/2022 | 105.012 | 105.012 | 100.4421 | 102.2895 |
| 12/08/2022 | 102.2895 | 102.2895 | 101.1226 | 101.1226 |
| 12/11/2022 | 108.9014 | 108.9014 | 105.012 | 107.9291 |
| 12/12/2022 | 109.971 | 109.971 | 106.665 | 106.665 |
| 12/13/2022 | 104.0396 | 107.1511 | 104.0396 | 106.9566 |
| 12/14/2022 | 107.1511 | 107.1511 | 103.0674 | 103.0674 |
| 12/15/2022 | 102.0951 | 102.0951 | 101.1226 | 101.1226 |
| 12/18/2022 | 101.1226 | 101.1226 | 99.7614 | 99.7614 |
| 12/19/2022 | 99.7614 | 99.7614 | 95.1915 | 95.1915 |
| 12/20/2022 | 95.1915 | 95.1915 | 95.1915 | 95.1915 |
| 12/21/2022 | 95.1915 | 95.1915 | 94.2192 | 94.2192 |
| 12/22/2022 | 94.0247 | 94.0247 | 92.0799 | 92.0799 |
| 12/25/2022 | 92.4689 | 96.2123 | 92.4689 | 96.2123 |
| 12/26/2022 | 97.2333 | 97.2333 | 93.8302 | 93.8302 |
| 12/27/2022 | 90.1839 | 91.7884 | 90.1839 | 90.3298 |
| 12/28/2022 | 88.4823 | 91.6424 | 88.4823 | 91.6424 |
| 12/29/2022 | 91.3993 | 91.3993 | 87.6072 | 89.4547 |