ISBIR
İŞBİR HOLDİNG A.Ş.
—
71.5 ₺
+6.500 (%+10.00)
Previous Close: 65
Day Low₺64.3
Day High₺71.5
Market Data
Spot Rate
B:71.5
A:—
ISBIR: İŞBİR HOLDİNG A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.7635
CLOSE 3.7511
Low
LOW 2.3997
High
HIGH 7.3327
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 3.4207 | 3.439 | 3.4207 | 3.439 |
| 01/02/2018 | 3.4866 | 3.6296 | 3.4866 | 3.5746 |
| 01/03/2018 | 3.5746 | 3.5746 | 3.4848 | 3.4848 |
| 01/04/2018 | 3.5746 | 3.5746 | 3.5562 | 3.5562 |
| 01/07/2018 | 3.5727 | 3.5727 | 3.5727 | 3.5727 |
| 01/08/2018 | 3.5727 | 3.5727 | 3.5727 | 3.5727 |
| 01/09/2018 | 3.5727 | 3.5727 | 3.5708 | 3.5727 |
| 01/10/2018 | 3.5727 | 3.5727 | 3.5727 | 3.5727 |
| 01/11/2018 | 3.5727 | 3.5727 | 3.5727 | 3.5727 |
| 01/14/2018 | 3.5727 | 3.5727 | 3.5727 | 3.5727 |
| 01/15/2018 | 3.5746 | 3.6664 | 3.5746 | 3.6664 |
| 01/16/2018 | 3.758 | 4.0329 | 3.758 | 4.0255 |
| 01/17/2018 | 4.0805 | 4.2344 | 4.0805 | 4.2162 |
| 01/18/2018 | 4.1796 | 4.1796 | 3.8624 | 3.8624 |
| 01/21/2018 | 3.9394 | 3.9394 | 3.6955 | 3.8862 |
| 01/22/2018 | 3.9064 | 3.9761 | 3.9064 | 3.9761 |
| 01/23/2018 | 3.9779 | 4.0586 | 3.9779 | 4.0586 |
| 01/24/2018 | 4.0752 | 4.0752 | 3.8495 | 3.8514 |
| 01/25/2018 | 3.8531 | 3.9945 | 3.8514 | 3.9945 |
| 01/28/2018 | 3.9962 | 3.9962 | 3.9945 | 3.9945 |
| 01/29/2018 | 3.9779 | 4.066 | 3.9779 | 4.0329 |
| 01/30/2018 | 4.0329 | 4.0329 | 3.8606 | 4.0311 |
| 01/31/2018 | 4.0291 | 4.0291 | 4.0127 | 4.022 |
| 02/01/2018 | 4.0237 | 4.0237 | 3.8789 | 3.8789 |
| 02/04/2018 | 3.888 | 3.9228 | 3.888 | 3.921 |
| 02/05/2018 | 3.8495 | 3.9412 | 3.8495 | 3.9412 |
| 02/06/2018 | 4.0329 | 4.1061 | 4.0329 | 4.0695 |
| 02/07/2018 | 4.0146 | 4.0146 | 3.866 | 3.866 |
| 02/08/2018 | 3.8129 | 3.8313 | 3.8129 | 3.8129 |
| 02/11/2018 | 3.8495 | 3.8845 | 3.8238 | 3.8238 |
| 02/12/2018 | 3.8313 | 3.965 | 3.8313 | 3.965 |
| 02/13/2018 | 4.0676 | 4.1208 | 4.0494 | 4.0494 |
| 02/14/2018 | 4.0035 | 4.0109 | 3.9945 | 4.0109 |
| 02/15/2018 | 4.0311 | 4.0329 | 4.0109 | 4.0109 |
| 02/18/2018 | 3.945 | 4.0329 | 3.943 | 4.0329 |
| 02/19/2018 | 4.0512 | 4.1245 | 4.0329 | 4.0329 |
| 02/20/2018 | 4.0365 | 4.1245 | 4.0365 | 4.1245 |
| 02/21/2018 | 4.1061 | 4.1245 | 4.0347 | 4.1245 |
| 02/22/2018 | 4.1245 | 4.1429 | 4.1245 | 4.1429 |
| 02/25/2018 | 4.1245 | 4.1245 | 3.9962 | 3.9962 |
| 02/26/2018 | 3.9962 | 4.1228 | 3.9962 | 4.1228 |
| 02/27/2018 | 4.1208 | 4.1245 | 4.097 | 4.097 |
| 02/28/2018 | 4.0879 | 4.1245 | 4.0879 | 4.1245 |
| 03/01/2018 | 4.1245 | 4.1245 | 4.1061 | 4.1061 |
| 03/04/2018 | 4.1245 | 4.1318 | 4.1061 | 4.1318 |
| 03/05/2018 | 4.2364 | 4.7387 | 4.2364 | 4.7387 |
| 03/06/2018 | 5.3216 | 5.6864 | 5.3216 | 5.6864 |
| 03/07/2018 | 5.6643 | 5.6643 | 4.5499 | 4.6195 |
| 03/08/2018 | 4.8908 | 5.5433 | 4.8908 | 5.5433 |
| 03/11/2018 | 6.4141 | 6.4821 | 6.4141 | 6.4821 |
| 03/12/2018 | 6.4526 | 6.4526 | 6.0492 | 6.2143 |
| 03/13/2018 | 6.5095 | 6.7844 | 6.5095 | 6.7844 |
| 03/14/2018 | 7.1473 | 7.1565 | 7.1473 | 7.1565 |
| 03/15/2018 | 7.241 | 7.3327 | 6.6286 | 6.6286 |
| 03/18/2018 | 6.7826 | 7.3031 | 6.7826 | 7.239 |
| 03/19/2018 | 7.239 | 7.239 | 6.9476 | 6.9476 |
| 03/20/2018 | 6.964 | 6.964 | 6.579 | 6.579 |
| 03/21/2018 | 6.4159 | 6.4159 | 5.9577 | 5.9577 |
| 03/22/2018 | 5.9631 | 6.4159 | 5.9631 | 6.3042 |
| 03/25/2018 | 6.4141 | 6.4141 | 6.284 | 6.284 |
| 03/26/2018 | 6.0458 | 6.0458 | 5.8934 | 5.9577 |
| 03/27/2018 | 5.9631 | 5.9631 | 5.5782 | 5.5782 |
| 03/28/2018 | 5.4792 | 5.7176 | 5.4792 | 5.7176 |
| 03/29/2018 | 5.7541 | 5.866 | 5.7541 | 5.866 |
| 04/01/2018 | 5.9394 | 6.0458 | 5.921 | 6.0458 |
| 04/02/2018 | 6.3243 | 6.3243 | 6.2325 | 6.2325 |
| 04/03/2018 | 6.1042 | 6.1042 | 5.6643 | 5.6643 |
| 04/04/2018 | 4.5461 | 4.9495 | 4.5461 | 4.9495 |
| 04/05/2018 | 4.9641 | 4.9641 | 4.5994 | 4.5994 |
| 04/08/2018 | 4.5828 | 4.5828 | 4.2712 | 4.2712 |
| 04/09/2018 | 4.3446 | 4.3977 | 4.3006 | 4.3977 |
| 04/10/2018 | 4.273 | 4.273 | 4.2162 | 4.2437 |
| 04/11/2018 | 4.3977 | 4.3977 | 4.317 | 4.3902 |
| 04/12/2018 | 4.581 | 4.581 | 4.3995 | 4.3995 |
| 04/15/2018 | 4.581 | 4.6745 | 4.581 | 4.6561 |
| 04/16/2018 | 4.6561 | 4.6561 | 4.3902 | 4.3922 |
| 04/17/2018 | 4.3078 | 4.4178 | 4.1979 | 4.4178 |
| 04/18/2018 | 4.5278 | 4.5278 | 4.471 | 4.4729 |
| 04/19/2018 | 4.3995 | 4.3995 | 4.3078 | 4.3995 |
| 04/23/2018 | 4.2162 | 4.2969 | 4.2162 | 4.2896 |
| 04/24/2018 | 4.2344 | 4.2344 | 3.9797 | 4.0311 |
| 04/25/2018 | 3.9797 | 4.0329 | 3.943 | 4.0329 |
| 04/26/2018 | 4.0329 | 4.3042 | 4.0146 | 4.2162 |
| 04/29/2018 | 4.3078 | 4.3995 | 4.2529 | 4.2529 |
| 05/01/2018 | 4.2491 | 4.2491 | 4.2126 | 4.2126 |
| 05/02/2018 | 4.2126 | 4.2126 | 4.1245 | 4.1245 |
| 05/03/2018 | 4.0329 | 4.0329 | 4.0329 | 4.0329 |
| 05/06/2018 | 4.0329 | 4.0329 | 3.8495 | 3.8495 |
| 05/07/2018 | 3.6039 | 3.8495 | 3.5765 | 3.5765 |
| 05/08/2018 | 3.5618 | 3.6664 | 3.5618 | 3.6664 |
| 05/09/2018 | 3.7561 | 3.7561 | 3.6664 | 3.6664 |
| 05/10/2018 | 3.6682 | 3.758 | 3.6625 | 3.6664 |
| 05/13/2018 | 3.6296 | 3.6296 | 3.6296 | 3.6296 |
| 05/14/2018 | 3.5746 | 3.5746 | 3.3912 | 3.3912 |
| 05/15/2018 | 3.3362 | 3.3381 | 3.3362 | 3.3381 |
| 05/16/2018 | 3.3454 | 3.4481 | 3.3454 | 3.4481 |
| 05/17/2018 | 3.4445 | 3.4445 | 3.4261 | 3.4261 |
| 05/20/2018 | 3.4078 | 3.4097 | 3.4078 | 3.4097 |
| 05/21/2018 | 3.3912 | 3.3912 | 3.3912 | 3.3912 |
| 05/22/2018 | 3.3546 | 3.3546 | 3.2813 | 3.2813 |
| 05/23/2018 | 3.2997 | 3.34 | 3.2997 | 3.34 |
| 05/24/2018 | 3.4097 | 3.4097 | 3.4078 | 3.4078 |
| 05/27/2018 | 3.4078 | 3.4078 | 3.3912 | 3.3912 |
| 05/28/2018 | 3.6296 | 3.6296 | 3.4481 | 3.4481 |
| 05/29/2018 | 3.483 | 3.483 | 3.3912 | 3.3912 |
| 05/30/2018 | 3.3931 | 3.3931 | 3.3912 | 3.3912 |
| 05/31/2018 | 3.3912 | 3.3912 | 3.3877 | 3.3877 |
| 06/03/2018 | 3.373 | 3.373 | 3.2997 | 3.2997 |
| 06/04/2018 | 3.3106 | 3.3106 | 3.263 | 3.263 |
| 06/05/2018 | 3.263 | 3.263 | 3.0998 | 3.1165 |
| 06/06/2018 | 3.1165 | 3.1165 | 3.0979 | 3.1145 |
| 06/07/2018 | 3.2062 | 3.2062 | 3.0412 | 3.0412 |
| 06/10/2018 | 3.0412 | 3.0412 | 2.9972 | 2.9972 |
| 06/11/2018 | 2.9679 | 2.9881 | 2.9679 | 2.9696 |
| 06/12/2018 | 2.9696 | 2.9715 | 2.9696 | 2.9715 |
| 06/13/2018 | 3.2997 | 3.3986 | 3.2997 | 3.3986 |
| 06/17/2018 | 3.5562 | 3.5562 | 3.3986 | 3.3986 |
| 06/18/2018 | 3.5379 | 3.5379 | 3.5306 | 3.5379 |
| 06/19/2018 | 3.6113 | 3.6113 | 3.5379 | 3.5379 |
| 06/20/2018 | 3.648 | 3.648 | 3.5196 | 3.5196 |
| 06/21/2018 | 3.483 | 3.5929 | 3.483 | 3.5929 |
| 06/24/2018 | 3.6845 | 3.6845 | 3.5746 | 3.5746 |
| 06/25/2018 | 3.5343 | 3.5343 | 3.4646 | 3.4646 |
| 06/26/2018 | 3.736 | 3.736 | 3.5379 | 3.5379 |
| 06/27/2018 | 3.5746 | 3.6314 | 3.5746 | 3.6314 |
| 06/28/2018 | 3.5379 | 3.5379 | 3.483 | 3.5196 |
| 07/01/2018 | 3.5196 | 3.5196 | 3.5178 | 3.5196 |
| 07/02/2018 | 3.5196 | 3.6664 | 3.5196 | 3.6664 |
| 07/03/2018 | 3.6664 | 3.6664 | 3.4207 | 3.6296 |
| 07/04/2018 | 3.6497 | 3.6664 | 3.6296 | 3.6296 |
| 07/05/2018 | 3.6278 | 3.6296 | 3.6278 | 3.6296 |
| 07/08/2018 | 3.6296 | 3.6296 | 3.626 | 3.626 |
| 07/09/2018 | 3.5727 | 3.5727 | 3.5453 | 3.5453 |
| 07/10/2018 | 3.481 | 3.481 | 3.395 | 3.395 |
| 07/11/2018 | 3.2997 | 3.2997 | 3.1165 | 3.1165 |
| 07/12/2018 | 3.2997 | 3.3179 | 3.2997 | 3.3179 |
| 07/15/2018 | 3.6369 | 3.6369 | 2.7772 | 3.5379 |
| 07/16/2018 | 3.5874 | 3.5874 | 3.4792 | 3.4792 |
| 07/17/2018 | 3.5562 | 3.5562 | 3.4664 | 3.4664 |
| 07/18/2018 | 3.6497 | 3.6497 | 3.4775 | 3.4775 |
| 07/19/2018 | 3.472 | 3.472 | 3.428 | 3.428 |
| 07/22/2018 | 3.4701 | 3.483 | 3.4701 | 3.483 |
| 07/23/2018 | 3.4646 | 3.4646 | 3.4629 | 3.4629 |
| 07/24/2018 | 3.0613 | 3.5746 | 3.0613 | 3.481 |
| 07/25/2018 | 3.481 | 3.5543 | 3.373 | 3.5543 |
| 07/26/2018 | 3.483 | 3.483 | 3.483 | 3.483 |
| 07/29/2018 | 3.5636 | 3.5636 | 3.4775 | 3.4775 |
| 07/30/2018 | 3.4775 | 3.4775 | 3.4445 | 3.4445 |
| 07/31/2018 | 3.4463 | 3.4463 | 3.4097 | 3.4097 |
| 08/01/2018 | 3.5636 | 3.5636 | 3.3894 | 3.3894 |
| 08/02/2018 | 3.4646 | 3.4646 | 3.4556 | 3.4556 |
| 08/05/2018 | 3.483 | 3.483 | 3.483 | 3.483 |
| 08/06/2018 | 3.5361 | 3.5361 | 3.1896 | 3.1896 |
| 08/07/2018 | 3.3362 | 3.4738 | 3.3362 | 3.373 |
| 08/08/2018 | 3.373 | 3.481 | 3.373 | 3.4556 |
| 08/09/2018 | 3.1165 | 3.3345 | 3.1165 | 3.2006 |
| 08/12/2018 | 3.1896 | 3.1896 | 2.9715 | 3.0979 |
| 08/13/2018 | 3.0961 | 3.2648 | 3.0961 | 3.2648 |
| 08/14/2018 | 3.3646 | 3.3646 | 3.2315 | 3.2315 |
| 08/15/2018 | 3.2907 | 3.2925 | 3.1429 | 3.1429 |
| 08/16/2018 | 3.1982 | 3.1982 | 3.0503 | 3.1982 |
| 08/19/2018 | 3.1982 | 3.5015 | 3.1982 | 3.5015 |
| 08/26/2018 | 3.5015 | 3.5015 | 3.3461 | 3.4387 |
| 08/27/2018 | 3.3646 | 3.5587 | 3.3646 | 3.5587 |
| 08/28/2018 | 3.5495 | 3.5495 | 3.5495 | 3.5495 |
| 08/30/2018 | 3.605 | 3.605 | 3.4294 | 3.5126 |
| 09/02/2018 | 3.4756 | 3.5866 | 3.4756 | 3.5866 |
| 09/03/2018 | 3.5866 | 3.5866 | 3.4848 | 3.5773 |
| 09/04/2018 | 3.5126 | 3.5126 | 3.5126 | 3.5126 |
| 09/05/2018 | 3.5126 | 3.5143 | 3.5126 | 3.5143 |
| 09/06/2018 | 3.5107 | 3.5866 | 3.5107 | 3.5866 |
| 09/09/2018 | 3.5866 | 3.5866 | 3.5217 | 3.5217 |
| 09/10/2018 | 3.605 | 3.605 | 3.6031 | 3.6031 |
| 09/11/2018 | 3.6031 | 3.6031 | 3.5866 | 3.5866 |
| 09/12/2018 | 3.5846 | 3.5846 | 3.5587 | 3.5587 |
| 09/13/2018 | 3.5587 | 3.5587 | 3.5126 | 3.5126 |
| 09/16/2018 | 3.605 | 4.1594 | 3.605 | 4.1594 |
| 09/17/2018 | 4.1578 | 4.1578 | 3.6973 | 3.6973 |
| 09/18/2018 | 3.6973 | 3.6973 | 3.6973 | 3.6973 |
| 09/19/2018 | 3.7898 | 3.7898 | 3.605 | 3.6973 |
| 09/20/2018 | 3.6973 | 3.6973 | 3.6973 | 3.6973 |
| 09/23/2018 | 3.6973 | 3.7898 | 3.6973 | 3.6973 |
| 09/24/2018 | 3.692 | 3.692 | 3.692 | 3.692 |
| 09/26/2018 | 3.5495 | 3.5495 | 3.5495 | 3.5495 |
| 09/27/2018 | 3.3276 | 3.3276 | 3.3276 | 3.3276 |
| 09/30/2018 | 3.3646 | 3.4201 | 3.3461 | 3.4201 |
| 10/01/2018 | 3.5126 | 3.6955 | 3.5126 | 3.6603 |
| 10/02/2018 | 3.6419 | 3.6419 | 3.6402 | 3.6402 |
| 10/03/2018 | 3.5143 | 3.5143 | 3.494 | 3.494 |
| 10/04/2018 | 3.4201 | 3.4201 | 3.383 | 3.383 |
| 10/07/2018 | 3.4201 | 3.494 | 3.4201 | 3.4756 |
| 10/08/2018 | 3.4571 | 3.4571 | 3.4201 | 3.4201 |
| 10/09/2018 | 3.3276 | 3.3276 | 3.2351 | 3.2351 |
| 10/10/2018 | 2.773 | 3.6789 | 2.773 | 3.383 |
| 10/11/2018 | 3.3813 | 3.3813 | 3.3276 | 3.3276 |
| 10/14/2018 | 3.5051 | 3.5051 | 3.4756 | 3.4756 |
| 10/15/2018 | 3.605 | 3.605 | 3.4662 | 3.494 |
| 10/16/2018 | 3.4756 | 3.4756 | 3.4387 | 3.4387 |
| 10/17/2018 | 3.3276 | 3.3276 | 3.2907 | 3.2907 |
| 10/18/2018 | 3.2907 | 3.568 | 3.2907 | 3.5662 |
| 10/21/2018 | 3.4571 | 3.4571 | 3.1704 | 3.4571 |
| 10/22/2018 | 3.3239 | 3.383 | 3.239 | 3.3646 |
| 10/23/2018 | 3.3627 | 3.3627 | 3.3258 | 3.3258 |
| 10/24/2018 | 3.2351 | 3.2351 | 3.2351 | 3.2351 |
| 10/25/2018 | 3.2351 | 3.2371 | 3.2351 | 3.2351 |
| 10/29/2018 | 3.2334 | 3.2334 | 3.1797 | 3.1797 |
| 10/30/2018 | 3.1797 | 3.1797 | 3.0503 | 3.0503 |
| 10/31/2018 | 3.0503 | 3.3276 | 3.0503 | 3.3276 |
| 11/01/2018 | 3.2907 | 3.2907 | 3.2168 | 3.2168 |
| 11/04/2018 | 3.1797 | 3.2351 | 3.1244 | 3.2351 |
| 11/05/2018 | 3.1613 | 3.2907 | 3.1429 | 3.2907 |
| 11/06/2018 | 3.2907 | 3.2907 | 3.2723 | 3.2723 |
| 11/07/2018 | 3.1797 | 3.1797 | 3.1409 | 3.1409 |
| 11/08/2018 | 3.2315 | 3.2315 | 3.1224 | 3.1224 |
| 11/11/2018 | 3.1244 | 3.1797 | 3.1058 | 3.1058 |
| 11/12/2018 | 3.0874 | 3.0929 | 3.0503 | 3.0503 |
| 11/13/2018 | 3.0503 | 3.1797 | 3.0503 | 3.0503 |
| 11/14/2018 | 3.1797 | 3.1797 | 3.1797 | 3.1797 |
| 11/15/2018 | 3.1797 | 3.1797 | 3.1797 | 3.1797 |
| 11/18/2018 | 3.1429 | 3.1429 | 3.1429 | 3.1429 |
| 11/19/2018 | 3.0503 | 3.1429 | 3.0503 | 3.0503 |
| 11/20/2018 | 3.0503 | 3.0503 | 3.0485 | 3.0485 |
| 11/21/2018 | 3.0485 | 3.0485 | 3.0134 | 3.0134 |
| 11/22/2018 | 3.0134 | 3.0134 | 3.0134 | 3.0134 |
| 11/25/2018 | 3.1779 | 3.1779 | 3.1429 | 3.1429 |
| 11/26/2018 | 3.1688 | 3.1688 | 3.1429 | 3.1429 |
| 11/27/2018 | 3.0743 | 3.0743 | 2.9579 | 2.9579 |
| 11/28/2018 | 3.0503 | 3.0503 | 2.9579 | 2.9579 |
| 11/29/2018 | 2.9579 | 2.9579 | 2.9486 | 2.9579 |
| 12/02/2018 | 2.9598 | 2.9598 | 2.9246 | 2.9579 |
| 12/03/2018 | 2.9579 | 3.0725 | 2.9579 | 3.0725 |
| 12/04/2018 | 3.0411 | 3.0411 | 3.0411 | 3.0411 |
| 12/05/2018 | 2.9579 | 2.9579 | 2.9486 | 2.9561 |
| 12/06/2018 | 2.9579 | 2.9579 | 2.943 | 2.9542 |
| 12/09/2018 | 2.9579 | 2.9579 | 2.9412 | 2.9412 |
| 12/10/2018 | 2.7933 | 2.9561 | 2.7933 | 2.9561 |
| 12/11/2018 | 2.9561 | 2.9579 | 2.9395 | 2.9395 |
| 12/12/2018 | 2.9486 | 2.9486 | 2.9486 | 2.9486 |
| 12/13/2018 | 2.8378 | 2.9486 | 2.8378 | 2.9486 |
| 12/16/2018 | 2.9486 | 2.9486 | 2.9395 | 2.9395 |
| 12/17/2018 | 2.9302 | 2.9302 | 2.9302 | 2.9302 |
| 12/18/2018 | 2.9191 | 2.9191 | 2.7711 | 2.7749 |
| 12/19/2018 | 2.773 | 2.773 | 2.7213 | 2.7213 |
| 12/20/2018 | 2.7231 | 2.7231 | 2.699 | 2.699 |
| 12/23/2018 | 2.6972 | 2.6972 | 2.6677 | 2.6677 |
| 12/24/2018 | 2.6658 | 2.6658 | 2.6437 | 2.6455 |
| 12/25/2018 | 2.6565 | 2.6565 | 2.4939 | 2.4939 |
| 12/26/2018 | 2.4587 | 2.4587 | 2.4015 | 2.4015 |
| 12/27/2018 | 2.3997 | 2.5125 | 2.3997 | 2.5086 |
| 12/30/2018 | 2.5678 | 2.5881 | 2.5512 | 2.5512 |