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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 94.639
CLOSE 94.3574
Low
LOW 56.08
High
HIGH 203.5606
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 91.8855 | 92.3717 | 91.8855 | 92.3717 |
| 01/02/2023 | 92.8578 | 92.8578 | 90.2812 | 90.2812 |
| 01/03/2023 | 90.427 | 90.427 | 87.7045 | 87.7045 |
| 01/04/2023 | 87.7045 | 87.7045 | 82.6484 | 83.6207 |
| 01/05/2023 | 83.6207 | 84.3014 | 83.6207 | 84.3014 |
| 01/08/2023 | 87.51 | 87.51 | 80.1202 | 81.676 |
| 01/09/2023 | 85.4195 | 85.4195 | 85.3223 | 85.3223 |
| 01/10/2023 | 85.3223 | 85.3709 | 85.3223 | 85.3709 |
| 01/11/2023 | 87.51 | 89.6491 | 87.51 | 89.6491 |
| 01/12/2023 | 91.7884 | 91.7884 | 87.51 | 87.51 |
| 01/15/2023 | 90.427 | 90.427 | 88.4823 | 88.4823 |
| 01/16/2023 | 88.4823 | 88.4823 | 87.1697 | 87.1697 |
| 01/17/2023 | 87.1211 | 87.1211 | 85.5653 | 85.5653 |
| 01/18/2023 | 85.5653 | 87.4614 | 85.5653 | 87.4128 |
| 01/19/2023 | 87.4614 | 87.4614 | 86.5377 | 86.5863 |
| 01/22/2023 | 87.4614 | 88.5309 | 82.6484 | 82.6484 |
| 01/23/2023 | 84.6416 | 84.6416 | 83.1344 | 83.1344 |
| 01/24/2023 | 87.51 | 87.51 | 77.8839 | 82.6484 |
| 01/25/2023 | 82.5024 | 85.5653 | 82.5024 | 85.5653 |
| 01/26/2023 | 85.5653 | 85.5653 | 85.225 | 85.2736 |
| 01/29/2023 | 88.4823 | 88.4823 | 81.676 | 81.676 |
| 01/30/2023 | 82.6484 | 82.6484 | 79.7313 | 80.6065 |
| 01/31/2023 | 80.6065 | 80.6065 | 78.7589 | 78.7589 |
| 02/01/2023 | 77.7867 | 77.7867 | 73.8973 | 73.8973 |
| 02/02/2023 | 73.8973 | 78.8563 | 73.8973 | 78.8563 |
| 02/05/2023 | 77.9325 | 83.6207 | 77.9325 | 83.0859 |
| 02/06/2023 | 77.106 | 77.7867 | 74.821 | 75.9392 |
| 02/14/2023 | 75.1614 | 83.5234 | 75.1614 | 81.676 |
| 02/15/2023 | 82.0649 | 82.0649 | 76.1337 | 77.0574 |
| 02/16/2023 | 78.6618 | 78.6618 | 76.3281 | 76.3281 |
| 02/19/2023 | 74.9669 | 79.7313 | 74.9669 | 79.7313 |
| 02/20/2023 | 77.738 | 78.6618 | 77.738 | 78.2728 |
| 02/21/2023 | 77.7867 | 77.7867 | 77.6894 | 77.7867 |
| 02/22/2023 | 77.7867 | 77.7867 | 77.6894 | 77.6894 |
| 02/23/2023 | 77.7867 | 77.7867 | 76.3281 | 76.5712 |
| 02/26/2023 | 75.3558 | 75.3558 | 75.3558 | 75.3558 |
| 02/27/2023 | 77.7867 | 77.7867 | 75.8421 | 77.2519 |
| 02/28/2023 | 76.8144 | 76.8144 | 73.4598 | 76.3281 |
| 03/01/2023 | 76.3281 | 76.3281 | 68.6953 | 75.1614 |
| 03/02/2023 | 73.0222 | 77.7867 | 72.925 | 77.1547 |
| 03/05/2023 | 77.3491 | 80.7036 | 77.3491 | 80.7036 |
| 03/06/2023 | 79.2452 | 81.676 | 79.2452 | 81.676 |
| 03/07/2023 | 79.8286 | 79.8286 | 79.7313 | 79.7313 |
| 03/08/2023 | 78.8076 | 78.8076 | 77.6894 | 77.6894 |
| 03/09/2023 | 76.2795 | 76.4255 | 76.231 | 76.231 |
| 03/12/2023 | 75.8421 | 76.3281 | 73.8973 | 76.3281 |
| 03/13/2023 | 76.3281 | 76.3281 | 73.9459 | 74.8696 |
| 03/14/2023 | 74.8696 | 74.8696 | 71.1261 | 71.1261 |
| 03/15/2023 | 70.6886 | 71.1261 | 70.3969 | 70.3969 |
| 03/16/2023 | 70.1538 | 70.1538 | 70.1538 | 70.1538 |
| 03/19/2023 | 70.1538 | 70.2512 | 70.1538 | 70.1538 |
| 03/20/2023 | 69.4246 | 69.4246 | 69.0356 | 69.0356 |
| 03/21/2023 | 68.1606 | 68.7926 | 68.0147 | 68.0633 |
| 03/22/2023 | 68.5008 | 70.8345 | 68.5008 | 70.3969 |
| 03/23/2023 | 72.8277 | 73.8973 | 72.8277 | 72.925 |
| 03/26/2023 | 73.8973 | 73.8973 | 70.008 | 70.008 |
| 03/27/2023 | 68.6467 | 68.6467 | 67.091 | 67.091 |
| 03/28/2023 | 67.0424 | 68.0147 | 66.7021 | 68.0147 |
| 03/29/2023 | 68.9385 | 68.9385 | 68.9385 | 68.9385 |
| 03/30/2023 | 68.9385 | 69.0356 | 68.1119 | 68.1119 |
| 04/02/2023 | 68.1606 | 68.1606 | 66.1187 | 66.6048 |
| 04/03/2023 | 66.6048 | 66.6048 | 66.1187 | 66.1187 |
| 04/04/2023 | 67.8202 | 68.0633 | 67.1396 | 67.1396 |
| 04/05/2023 | 67.1882 | 67.1882 | 65.827 | 65.827 |
| 04/06/2023 | 65.6325 | 67.091 | 65.6325 | 67.091 |
| 04/09/2023 | 68.0633 | 68.4522 | 68.0633 | 68.4522 |
| 04/10/2023 | 68.5496 | 68.5496 | 68.0633 | 68.0633 |
| 04/11/2023 | 68.0633 | 68.0633 | 66.1187 | 66.1187 |
| 04/12/2023 | 66.4589 | 66.4589 | 65.9242 | 65.9242 |
| 04/13/2023 | 66.1187 | 66.1187 | 65.9242 | 65.9242 |
| 04/16/2023 | 66.1187 | 66.1187 | 65.0976 | 65.0976 |
| 04/17/2023 | 65.1463 | 65.1463 | 63.8823 | 63.8823 |
| 04/18/2023 | 63.0557 | 64.4171 | 63.0557 | 64.4171 |
| 04/19/2023 | 64.174 | 64.2227 | 64.174 | 64.2227 |
| 04/23/2023 | 64.174 | 64.174 | 64.1254 | 64.1254 |
| 04/24/2023 | 64.0767 | 64.0767 | 62.7642 | 62.7642 |
| 04/25/2023 | 62.7642 | 62.7642 | 59.5554 | 60.1388 |
| 04/26/2023 | 60.1874 | 60.1874 | 58.9233 | 60.1388 |
| 04/27/2023 | 60.1874 | 60.1874 | 57.2218 | 59.7985 |
| 05/01/2023 | 60.7708 | 60.7708 | 56.3954 | 58.0969 |
| 05/02/2023 | 58.6872 | 58.6872 | 56.08 | 56.2276 |
| 05/03/2023 | 56.2276 | 57.5558 | 56.2276 | 57.3591 |
| 05/04/2023 | 57.3591 | 60.4582 | 57.3591 | 60.4582 |
| 05/07/2023 | 65.9678 | 65.9678 | 64.9348 | 65.3775 |
| 05/08/2023 | 65.3775 | 66.1154 | 65.3775 | 66.1154 |
| 05/09/2023 | 68.8702 | 72.6581 | 68.8702 | 72.5105 |
| 05/10/2023 | 70.5427 | 70.5427 | 69.854 | 70.1 |
| 05/11/2023 | 70.1 | 75.7572 | 70.1 | 71.9201 |
| 05/14/2023 | 64.738 | 75.7572 | 64.738 | 74.7242 |
| 05/15/2023 | 74.2814 | 74.2814 | 72.8056 | 72.8056 |
| 05/16/2023 | 74.9702 | 74.9702 | 74.3798 | 74.3798 |
| 05/17/2023 | 76.741 | 76.741 | 70.7887 | 70.7887 |
| 05/21/2023 | 71.8218 | 71.8218 | 70.6903 | 70.6903 |
| 05/22/2023 | 66.509 | 68.8702 | 66.509 | 68.8702 |
| 05/23/2023 | 69.067 | 73.5927 | 68.8702 | 68.8702 |
| 05/24/2023 | 70.3459 | 72.8056 | 63.9508 | 63.9508 |
| 05/25/2023 | 66.7057 | 68.8702 | 66.7057 | 68.8702 |
| 05/28/2023 | 73.6911 | 73.6911 | 73.6911 | 73.6911 |
| 05/29/2023 | 73.6911 | 81.0208 | 73.6911 | 81.0208 |
| 05/30/2023 | 82.6442 | 82.6442 | 80.8241 | 80.8241 |
| 05/31/2023 | 81.0208 | 83.628 | 81.0208 | 83.628 |
| 06/01/2023 | 83.4313 | 83.4313 | 79.2007 | 79.2007 |
| 06/04/2023 | 79.7911 | 82.6442 | 79.7911 | 81.8079 |
| 06/05/2023 | 81.8079 | 81.8079 | 77.7741 | 77.7741 |
| 06/06/2023 | 75.2653 | 81.6604 | 75.2653 | 81.6604 |
| 06/07/2023 | 82.6442 | 82.6442 | 79.2499 | 79.2499 |
| 06/08/2023 | 79.2499 | 79.2499 | 78.7088 | 78.7088 |
| 06/11/2023 | 77.725 | 77.725 | 76.741 | 76.741 |
| 06/12/2023 | 76.741 | 76.741 | 74.6749 | 74.6749 |
| 06/13/2023 | 73.6419 | 73.6419 | 71.5758 | 71.5758 |
| 06/14/2023 | 70.8379 | 70.8379 | 70.3459 | 70.4444 |
| 06/15/2023 | 70.4444 | 71.8218 | 70.4444 | 71.8218 |
| 06/18/2023 | 70.8379 | 70.8379 | 70.1984 | 70.1984 |
| 06/19/2023 | 68.8702 | 68.8702 | 67.9355 | 67.9847 |
| 06/20/2023 | 66.9024 | 67.0009 | 66.9024 | 67.0009 |
| 06/21/2023 | 66.5581 | 69.854 | 66.5581 | 69.4605 |
| 06/22/2023 | 69.854 | 72.8056 | 69.854 | 72.7073 |
| 06/25/2023 | 72.3137 | 74.2814 | 72.3137 | 74.2814 |
| 06/26/2023 | 73.7894 | 75.7572 | 73.7894 | 74.8717 |
| 07/02/2023 | 74.7734 | 75.7572 | 74.7734 | 75.7572 |
| 07/03/2023 | 75.7572 | 75.7572 | 75.7572 | 75.7572 |
| 07/04/2023 | 76.6919 | 76.6919 | 76.3476 | 76.3476 |
| 07/05/2023 | 76.3476 | 76.6427 | 76.3476 | 76.5442 |
| 07/06/2023 | 76.3476 | 76.5442 | 76.3476 | 76.4459 |
| 07/09/2023 | 76.4459 | 77.725 | 76.4459 | 77.725 |
| 07/10/2023 | 77.8233 | 81.6112 | 77.8233 | 81.6112 |
| 07/11/2023 | 83.628 | 83.628 | 80.6765 | 80.6765 |
| 07/12/2023 | 80.6765 | 80.7257 | 80.6765 | 80.7257 |
| 07/13/2023 | 81.1685 | 81.2176 | 81.1685 | 81.2176 |
| 07/16/2023 | 84.612 | 89.3344 | 84.612 | 89.3344 |
| 07/17/2023 | 89.5312 | 89.5312 | 85.8909 | 85.8909 |
| 07/18/2023 | 85.7926 | 88.5474 | 85.5466 | 85.5466 |
| 07/19/2023 | 85.5466 | 88.5474 | 85.5466 | 85.5958 |
| 07/20/2023 | 85.8417 | 85.8417 | 85.7926 | 85.7926 |
| 07/23/2023 | 84.9071 | 84.9071 | 84.612 | 84.612 |
| 07/24/2023 | 84.366 | 84.366 | 82.4967 | 82.4967 |
| 07/25/2023 | 80.6765 | 81.5619 | 80.6765 | 81.5619 |
| 07/26/2023 | 82.6442 | 83.1854 | 82.6442 | 82.6442 |
| 07/27/2023 | 82.1523 | 82.6442 | 82.1523 | 82.6442 |
| 07/30/2023 | 82.7918 | 82.7918 | 82.4967 | 82.4967 |
| 07/31/2023 | 81.6604 | 81.6604 | 79.6926 | 79.6926 |
| 08/01/2023 | 78.7088 | 78.7088 | 78.7088 | 78.7088 |
| 08/02/2023 | 78.7088 | 78.758 | 78.512 | 78.6104 |
| 08/03/2023 | 78.758 | 80.6765 | 78.758 | 80.6765 |
| 08/06/2023 | 80.6765 | 82.6442 | 80.6765 | 82.6442 |
| 08/07/2023 | 82.6442 | 82.6442 | 81.1685 | 81.1685 |
| 08/08/2023 | 77.3806 | 79.6926 | 77.3806 | 79.6926 |
| 08/09/2023 | 79.6926 | 79.6926 | 75.7572 | 75.7572 |
| 08/10/2023 | 75.7572 | 75.7572 | 75.0685 | 75.4129 |
| 08/13/2023 | 75.5112 | 76.8395 | 75.5112 | 76.8395 |
| 08/14/2023 | 78.7088 | 78.7088 | 77.725 | 77.725 |
| 08/15/2023 | 78.2169 | 78.2169 | 77.6757 | 77.6757 |
| 08/16/2023 | 77.725 | 78.6596 | 77.725 | 78.6596 |
| 08/17/2023 | 78.8564 | 79.0039 | 78.1184 | 78.1184 |
| 08/20/2023 | 76.741 | 77.725 | 76.741 | 77.725 |
| 08/21/2023 | 77.725 | 77.725 | 77.725 | 77.725 |
| 08/22/2023 | 79.6926 | 85.399 | 79.6926 | 85.399 |
| 08/23/2023 | 85.399 | 86.5796 | 84.4152 | 84.4152 |
| 08/24/2023 | 84.612 | 88.7933 | 84.612 | 88.7933 |
| 08/27/2023 | 90.9086 | 97.6481 | 90.9086 | 97.6481 |
| 08/28/2023 | 98.386 | 103.2069 | 98.386 | 102.715 |
| 08/30/2023 | 101.8295 | 101.8295 | 92.4828 | 94.4506 |
| 08/31/2023 | 94.4506 | 103.8956 | 94.4506 | 103.8956 |
| 09/03/2023 | 108.2246 | 114.2261 | 108.2246 | 114.2261 |
| 09/04/2023 | 121.9986 | 125.147 | 121.9986 | 125.147 |
| 09/05/2023 | 124.7534 | 124.7534 | 120.9163 | 120.9163 |
| 09/06/2023 | 116.5873 | 116.5873 | 116.2922 | 116.2922 |
| 09/07/2023 | 116.2922 | 116.2922 | 113.1438 | 113.2423 |
| 09/10/2023 | 113.2423 | 113.2423 | 110.6843 | 110.6843 |
| 09/11/2023 | 110.6843 | 110.6843 | 104.8794 | 105.4698 |
| 09/12/2023 | 104.9779 | 104.9779 | 98.386 | 98.386 |
| 09/13/2023 | 98.386 | 98.386 | 97.6481 | 97.6481 |
| 09/14/2023 | 97.6481 | 97.6481 | 95.4344 | 95.4344 |
| 09/17/2023 | 98.386 | 104.2892 | 98.386 | 104.2892 |
| 09/18/2023 | 98.6811 | 106.2568 | 98.6811 | 106.2568 |
| 09/19/2023 | 112.0617 | 116.7841 | 112.0617 | 116.7841 |
| 09/20/2023 | 120.0309 | 122.9824 | 120.0309 | 121.5067 |
| 09/21/2023 | 121.5067 | 121.5067 | 111.6681 | 118.0632 |
| 09/24/2023 | 118.0632 | 118.0632 | 116.0954 | 116.0954 |
| 09/25/2023 | 122.9824 | 123.7696 | 122.9824 | 123.7696 |
| 09/26/2023 | 127.0163 | 130.8534 | 127.0163 | 130.7549 |
| 09/27/2023 | 130.8534 | 132.9195 | 130.8534 | 132.7227 |
| 09/28/2023 | 132.7227 | 136.7565 | 132.7227 | 136.7565 |
| 10/01/2023 | 142.1677 | 142.6596 | 142.1677 | 142.6596 |
| 10/02/2023 | 142.6596 | 142.6596 | 128.3937 | 128.3937 |
| 10/03/2023 | 128.3937 | 128.3937 | 120.2276 | 123.7696 |
| 10/04/2023 | 126.7212 | 136.0678 | 126.7212 | 136.0678 |
| 10/05/2023 | 136.0678 | 142.5613 | 136.0678 | 142.5613 |
| 10/08/2023 | 140.5935 | 140.5935 | 128.3937 | 128.3937 |
| 10/09/2023 | 128.3937 | 139.7081 | 128.3937 | 139.7081 |
| 10/10/2023 | 137.7404 | 137.7404 | 130.8534 | 131.8372 |
| 10/11/2023 | 132.034 | 136.7565 | 131.0501 | 131.0501 |
| 10/12/2023 | 128.8856 | 128.8856 | 121.8018 | 121.8018 |
| 10/15/2023 | 117.1777 | 117.1777 | 112.3568 | 115.8003 |
| 10/16/2023 | 112.2584 | 122.9824 | 112.2584 | 122.8841 |
| 10/17/2023 | 120.818 | 120.818 | 114.4229 | 114.4229 |
| 10/18/2023 | 114.4229 | 119.1454 | 114.4229 | 114.6197 |
| 10/19/2023 | 114.6197 | 114.6197 | 110.1923 | 110.1923 |
| 10/22/2023 | 121.2116 | 121.2116 | 121.2116 | 121.2116 |
| 10/23/2023 | 133.313 | 133.313 | 133.313 | 133.313 |
| 10/24/2023 | 146.5951 | 146.5951 | 141.6758 | 141.6758 |
| 10/25/2023 | 137.7404 | 155.8434 | 137.7404 | 155.8434 |
| 10/26/2023 | 170.9948 | 170.9948 | 170.9948 | 170.9948 |
| 10/29/2023 | 188.0156 | 188.0156 | 182.014 | 182.014 |
| 10/30/2023 | 180.0464 | 180.0464 | 163.8127 | 163.8127 |
| 10/31/2023 | 156.3353 | 156.3353 | 156.3353 | 156.3353 |
| 11/01/2023 | 156.3353 | 171.8803 | 156.3353 | 171.8803 |
| 11/02/2023 | 185.556 | 185.556 | 185.556 | 185.556 |
| 11/05/2023 | 203.5606 | 203.5606 | 203.1671 | 203.1671 |
| 11/06/2023 | 203.1671 | 203.1671 | 182.8995 | 182.8995 |
| 11/07/2023 | 176.9963 | 196.772 | 176.9963 | 196.772 |
| 11/08/2023 | 196.772 | 196.772 | 183.1947 | 183.1947 |
| 11/09/2023 | 177.9802 | 179.1609 | 177.5867 | 179.1609 |
| 11/12/2023 | 178.8657 | 178.8657 | 161.2546 | 161.2546 |
| 11/13/2023 | 153.5805 | 153.5805 | 147.579 | 149.4483 |
| 11/14/2023 | 154.3676 | 157.3191 | 154.3676 | 157.3191 |
| 11/15/2023 | 157.3191 | 157.3191 | 154.466 | 154.466 |
| 11/16/2023 | 154.3676 | 154.3676 | 154.2692 | 154.2692 |
| 11/19/2023 | 149.5467 | 149.5467 | 148.5628 | 148.5628 |
| 11/20/2023 | 145.6112 | 145.6112 | 143.9387 | 143.9387 |
| 11/21/2023 | 143.9387 | 149.0547 | 143.9387 | 149.0547 |
| 11/22/2023 | 149.0547 | 149.3499 | 148.4645 | 148.4645 |
| 11/23/2023 | 147.6773 | 147.6773 | 142.5613 | 142.5613 |
| 11/26/2023 | 146.4967 | 146.4967 | 138.0355 | 138.0355 |
| 11/27/2023 | 135.7726 | 135.7726 | 127.9018 | 127.9018 |
| 11/28/2023 | 116.5873 | 122.097 | 116.5873 | 121.2116 |
| 11/29/2023 | 118.9487 | 118.9487 | 118.0632 | 118.9487 |
| 11/30/2023 | 118.26 | 119.2438 | 118.26 | 119.2438 |
| 12/03/2023 | 118.8502 | 118.8502 | 116.0954 | 116.0954 |
| 12/04/2023 | 116.0954 | 116.3906 | 116.0954 | 116.3906 |
| 12/05/2023 | 115.1116 | 115.1116 | 109.602 | 109.602 |
| 12/06/2023 | 107.2407 | 107.4374 | 102.0263 | 107.4374 |
| 12/07/2023 | 108.7165 | 118.0632 | 108.7165 | 117.0793 |
| 12/10/2023 | 118.0632 | 118.0632 | 113.6358 | 113.6358 |
| 12/11/2023 | 108.4214 | 113.1438 | 108.4214 | 113.1438 |
| 12/12/2023 | 110.9794 | 110.9794 | 103.4037 | 103.502 |
| 12/13/2023 | 104.3875 | 107.2407 | 102.4198 | 107.2407 |
| 12/14/2023 | 109.2084 | 109.2084 | 108.0278 | 108.0278 |
| 12/17/2023 | 106.2568 | 106.2568 | 101.4359 | 105.1746 |
| 12/18/2023 | 103.3052 | 103.3052 | 101.9278 | 101.9278 |
| 12/19/2023 | 101.9278 | 101.9278 | 97.8941 | 97.8941 |
| 12/20/2023 | 97.4021 | 99.8617 | 97.4021 | 99.8617 |
| 12/21/2023 | 100.2553 | 100.2553 | 96.4182 | 96.4182 |
| 12/24/2023 | 96.4182 | 96.4182 | 90.8103 | 91.0071 |
| 12/25/2023 | 91.0071 | 91.0071 | 89.5312 | 89.5312 |
| 12/26/2023 | 87.5636 | 87.5636 | 86.5796 | 86.5796 |
| 12/27/2023 | 86.5796 | 92.3845 | 86.5796 | 91.7449 |
| 12/28/2023 | 88.5474 | 95.2376 | 88.5474 | 95.2376 |