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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 115.9089
CLOSE 115.4895

Low

LOW 88.5474

High

HIGH 164.3046
DATEOPENHIGHLOWCLOSE
01/01/202495.2376101.337695.2376101.3376
01/02/2024101.3376101.337696.319996.3199
01/03/202496.319996.565896.319996.5658
01/04/202498.38698.38698.38698.386
01/07/202497.402197.402197.008697.0086
01/08/202496.61596.61591.990993.0732
01/09/202493.909494.007893.466693.4666
01/10/202492.28693.073291.695891.6958
01/11/202491.695893.073288.547493.0732
01/14/202492.974792.974791.49991.499
01/15/202491.49991.49989.039389.482
01/16/202489.48289.48289.48289.482
01/17/202489.48291.49989.48291.499
01/18/202491.597392.482891.597392.4828
01/21/202492.482892.482889.531289.5312
01/22/202489.531291.49988.94188.941
01/23/202490.416790.416788.596689.3344
01/24/202489.137789.137788.547488.5966
01/25/202489.72891.49989.72891.499
01/28/202494.450695.434494.450695.4344
01/29/202496.418296.418293.073294.7949
01/30/202494.401494.450693.565193.5651
01/31/202493.466698.38693.466698.386
02/01/2024103.2069108.2246103.2069108.2246
02/04/2024110.6843114.8165110.6843114.6197
02/05/2024113.1438113.1438108.1262108.2246
02/06/2024108.2246108.2246106.2568106.2568
02/07/2024104.7811104.7811101.7311104.7811
02/08/2024106.4536106.4536104.6826105.273
02/11/2024105.1746106.2568105.1746106.2568
02/12/2024112.16112.16107.2407107.2407
02/13/2024110.1923110.1923107.831107.831
02/14/2024108.1262118.5551108.1262118.5551
02/15/2024119.9325119.9325116.8826118.26
02/18/2024118.26120.0309118.26120.0309
02/19/2024120.0309120.0309119.9325119.9325
02/20/2024120.5228120.5228112.2584115.0132
02/21/2024116.1939116.2922115.6035116.2922
02/22/2024118.26122.4905118.26122.4905
02/25/2024134.592134.6904134.592134.6904
02/26/2024137.7404137.7404124.7534127.9018
02/27/2024122.8841129.1808122.8841128.2953
02/28/2024125.0485137.7404125.0485137.7404
02/29/2024142.7581146.2016142.7581146.1031
03/03/2024144.6274144.6274131.5421135.7726
03/04/2024149.3499149.3499143.4468143.4468
03/05/2024143.4468143.4468134.2969134.2969
03/06/2024131.4436136.9532131.4436136.9532
03/07/2024145.3161145.3161141.479141.479
03/10/2024142.6596142.6596140.2140.2
03/11/2024139.6097139.6097136.6581136.6581
03/12/2024130.9517130.9517130.8534130.9517
03/13/2024130.8534130.8534127.5082127.705
03/14/2024128.7873128.7873127.8033127.9018
03/17/2024126.9179126.9179119.2438121.0148
03/18/2024121.0148126.2292121.0148126.2292
03/19/2024130.3614130.3614130.3614130.3614
03/20/2024137.7404137.7404131.6404131.6404
03/21/2024132.821132.821124.0647124.0647
03/24/2024124.0647126.9179124.0647126.9179
03/25/2024127.0163127.0163125.934125.934
03/26/2024130.3614130.3614128.0001129.3775
03/27/2024128.2953128.2953120.818120.818
03/28/2024124.9502124.9502118.0632122.4905
03/31/2024125.8357125.8357115.1116117.0793
04/01/2024123.376123.376118.0632121.605
04/02/2024121.4083121.4083116.489116.489
04/03/2024118.5551118.6535117.0793117.0793
04/04/2024114.1278120.0309114.1278120.0309
04/07/2024120.0309126.9179120.0309126.9179
04/08/2024126.9179130.3614126.9179130.3614
04/14/2024124.0647125.0485124.0647124.2615
04/15/2024124.2615124.2615119.2438119.6374
04/16/2024119.5389119.5389119.3422119.5389
04/17/2024120.0309120.0309114.5212116.2922
04/18/2024115.6035117.0793115.5052117.0793
04/21/2024117.276119.4406117.276119.4406
04/23/2024119.4406121.0148119.4406120.0309
04/24/2024120.0309120.5228119.6374119.6374
04/25/2024129.2792131.4436129.2792131.4436
04/28/2024131.0501132.821131.0501132.821
04/29/2024135.7726145.6112135.7726141.6758
05/01/2024141.6758147.7758141.6758147.7758
05/02/2024152.3999162.3368152.3999162.3368
05/05/2024162.3368162.3368162.3368162.3368
05/06/2024162.3368162.3368148.5628153.7773
05/07/2024153.2854153.2854145.6112151.0225
05/08/2024149.3499162.1401149.3499162.1401
05/09/2024164.3046164.3046157.5159157.5159
05/12/2024152.8918152.8918146.4967146.4967
05/13/2024147.579147.579145.6112145.6112
05/14/2024147.8741151.3176147.8741148.858
05/15/2024146.5951146.5951145.6112145.6112
05/16/2024145.9064147.579145.9064147.579
05/19/2024147.2838147.2838143.6435143.6435
05/20/2024143.5451143.5451137.2485138.0355
05/21/2024137.2485137.2485137.2485137.2485
05/22/2024137.7404142.6596137.7404142.6596
05/23/2024142.6596142.6596138.2323139.7081
05/26/2024137.7404137.7404137.5436137.5436
05/27/2024136.7565136.7565129.2792130.4598
05/28/2024130.7549131.1485130.7549130.7549
05/29/2024128.8856128.8856127.9018127.9018
05/30/2024127.9018135.3791127.9018134.8871
06/02/2024147.3822147.3822142.6596142.6596
06/03/2024140.692140.692135.7726135.7726
06/04/2024132.9195132.9195131.0501131.0501
06/05/2024127.705130.0662127.705130.0662
06/06/2024132.6243132.6243130.8534130.8534
06/09/2024130.8534130.8534126.1308126.1308
06/10/2024135.6743135.6743126.5244126.5244
06/11/2024126.4259126.4259125.147125.147
06/12/2024129.7711136.5598129.7711136.2645
06/13/2024136.2645137.7404136.2645137.7404
06/19/2024137.6419138.1339132.821138.1339
06/20/2024138.1339138.1339132.2308133.1163
06/23/2024132.821132.821126.1308128.0986
06/24/2024127.9018127.9018123.9664126.2292
06/25/2024126.2292126.2292124.9502124.9502
06/26/2024122.3922125.147122.3922125.147
06/27/2024126.4259126.4259124.4583124.4583
06/30/2024124.0647124.0647115.1116119.8341
07/01/2024117.0793125.8357117.0793122.8841
07/02/2024121.9003121.9003118.5551118.5551
07/03/2024120.0309122.589118.5551122.589
07/04/2024122.4905122.4905121.5067121.5067
07/07/2024121.5067121.5067119.2438119.2438
07/08/2024118.4567118.4567117.276117.276
07/09/2024117.9648123.9664117.9648123.9664
07/10/2024124.9502128.8856124.9502128.8856
07/11/2024128.8856129.9679127.9018129.9679
07/15/2024130.9592130.9592122.9292122.9292
07/16/2024123.9206123.9206122.9292122.9292
07/17/2024122.9292122.9292121.5413121.8387
07/18/2024121.8387121.8387119.6577119.6577
07/21/2024119.6577120.0542119.6577120.0542
07/22/2024120.0542120.0542119.9551119.9551
07/23/2024119.9551120.4508119.9551120.4508
07/24/2024120.4508120.4508119.7568119.7568
07/25/2024119.7568121.1447119.7568121.1447
07/28/2024121.1447121.1447118.5672118.5672
07/29/2024118.468118.468118.3689118.3689
07/30/2024118.0715118.0715116.0888116.7827
07/31/2024116.7827122.037116.7827122.037
08/01/2024122.037122.037115.9896116.981
08/04/2024110.1406110.1406106.076107.0674
08/05/2024113.9078113.9078100.6235111.7268
08/06/2024109.0501112.0242109.0501112.0242
08/07/2024112.0242112.0242110.2397110.2397
08/08/2024110.6363113.4121110.6363113.4121
08/11/2024113.4121113.4121109.2484109.2484
08/12/2024109.2484109.2484107.1665107.563
08/13/2024107.6622107.6622106.076106.076
08/14/2024106.076107.0674106.076107.0674
08/15/2024107.1665110.6363107.1665109.0501
08/18/2024111.0328118.3689111.0328118.3689
08/19/2024119.9551119.9551114.9983116.0888
08/20/2024116.0888116.0888104.4898107.563
08/21/2024108.0587108.1579108.0587108.0587
08/22/2024108.1579108.951108.1579108.951
08/25/2024104.4898109.0501104.4898104.9855
08/26/2024104.9855108.851894.526697.352
08/27/2024100.9209104.0933100.9209104.0933
08/28/2024104.5889106.1751104.5889106.1751
09/01/2024107.2656110.0415107.2656110.0415
09/02/2024114.0069114.0069108.0587108.0587
09/03/2024105.4812105.4812103.6967104.5889
09/04/2024106.8691106.8691102.7054106.1751
09/05/2024105.9769105.9769105.0846105.0846
09/08/2024103.201104.0933103.201103.4984
09/09/2024101.2183101.218399.433999.533
09/10/202499.0869101.119299.0869100.6235
09/11/202499.0373101.614999.0373101.1192
09/12/2024101.1192104.4898101.1192103.1019
09/15/2024104.4898104.4898104.2915104.4898
09/16/2024104.4898108.0587104.4898107.9596
09/17/2024117.9724118.6663117.9724118.6663
09/18/2024118.6663120.9465118.6663120.8473
09/19/2024120.8473120.9465119.9551119.9551
09/22/2024119.9551119.9551113.4121114.5026
09/23/2024116.981116.981116.4853116.4853
09/24/2024116.4853116.4853109.5458111.0328
09/25/2024110.8345110.8345110.1406110.1406
09/26/2024110.1406110.1406106.076109.0501
09/29/2024108.8518108.8518103.3002106.4725
09/30/2024106.4725106.4725104.7872104.7872
10/01/2024106.4725106.4725101.9123101.9123
10/02/2024101.9123103.201101.9123102.9036
10/03/2024102.9036102.9036102.1105102.5071
10/06/2024104.0933105.084696.608599.4339
10/07/2024100.7226101.71493.5848101.1192
10/08/202499.7313100.127898.7895100.1278
10/09/2024101.9123102.011497.153799.1364
10/10/202498.9877101.515798.9877101.3174
10/13/202499.136499.136498.095598.1451
10/14/2024101.02103.4984101.02102.4079
10/15/2024103.1019103.1019102.0114102.0114
10/16/2024100.6235102.6062100.6235102.6062
10/17/2024104.0933104.093392.345695.0718
10/20/202497.748597.748596.757297.1537
10/21/202497.1537100.127897.1537100.1278
10/22/2024102.2097102.2097100.1278100.1278
10/23/202499.0869100.127899.0869100.1278
10/24/2024100.1278100.127899.136499.6321
10/27/2024100.1278102.1105100.1278102.1105
10/29/2024103.3993105.0846103.3993104.0933
10/30/2024103.201104.985593.6839103.1019
10/31/202499.6321100.623599.2356100.2269
11/03/2024100.2269100.226998.392998.3929
11/04/202498.392998.392998.392998.3929
11/05/202498.6408102.110598.6408102.1105
11/06/2024102.5071102.5071101.1192101.9123
11/07/2024101.9123103.1019101.9123103.1019
11/10/2024103.1019110.0415103.1019110.0415
11/11/2024108.951110.0415108.0587110.0415
11/12/2024109.744112.5199109.744112.5199
11/13/2024114.9983118.9637113.5112113.5112
11/14/2024115.1965115.1965107.2656110.0415
11/17/2024110.0415110.0415108.1579109.0501
11/18/2024108.8518108.8518106.076106.2743
11/19/2024106.076106.076104.0933104.0933
11/20/2024103.201105.0846103.201105.0846
11/21/2024105.0846109.0501105.0846109.0501
11/24/2024108.4553108.5544108.4553108.5544
11/25/2024108.5544108.5544106.1751106.1751
11/26/2024106.1751106.1751105.0846105.0846
11/27/2024104.9855104.9855104.0933104.5889
11/28/2024104.3907107.4639104.3907107.4639
12/01/2024106.076106.076105.5803105.5803
12/02/2024104.0933104.0933102.2097102.6062
12/03/2024103.201103.20199.3347102.0114
12/04/2024103.0028106.076103.0028105.4812
12/05/2024104.5889105.0846104.5889105.0846
12/08/2024104.8864105.5803104.8864105.5803
12/09/2024105.0846105.0846101.4166102.1105
12/10/2024102.8045102.8045101.02101.1192
12/11/2024101.1192102.1105101.1192102.1105
12/12/2024102.5071102.5071102.2097102.3088
12/15/2024103.1019112.5199103.1019112.5199
12/16/2024110.3389110.3389108.0587108.8518
12/17/2024108.0587108.5544108.0587108.4553
12/18/2024107.9596107.9596105.7786106.5717
12/19/2024105.0846105.8777105.0846105.7786
12/22/2024105.5803105.5803100.1278102.3088
12/23/2024102.3088102.3088101.2183102.1105
12/24/2024103.0028109.5458103.0028107.1665
12/25/2024107.563109.0501103.9941105.1838
12/26/2024104.1924107.0674104.1924107.0674
12/29/2024105.5803107.2656105.5803107.0674
12/30/2024107.0674107.0674104.6881105.5803