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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.0871
CLOSE 5.101
Low
LOW 2.405
High
HIGH 8.6473
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 2.4218 | 2.4939 | 2.4218 | 2.4846 |
| 01/02/2019 | 2.4699 | 2.4699 | 2.4402 | 2.4402 |
| 01/03/2019 | 2.4458 | 2.4458 | 2.405 | 2.4367 |
| 01/06/2019 | 2.4402 | 2.4644 | 2.4402 | 2.4644 |
| 01/07/2019 | 2.466 | 2.5253 | 2.466 | 2.5253 |
| 01/08/2019 | 2.5752 | 2.8229 | 2.5752 | 2.8229 |
| 01/09/2019 | 2.8526 | 2.8655 | 2.8526 | 2.8655 |
| 01/10/2019 | 2.7749 | 2.8563 | 2.7749 | 2.8378 |
| 01/13/2019 | 2.7693 | 2.7693 | 2.6011 | 2.6011 |
| 01/14/2019 | 2.7564 | 2.7564 | 2.5881 | 2.5881 |
| 01/15/2019 | 2.4993 | 2.5881 | 2.4993 | 2.5881 |
| 01/16/2019 | 2.5863 | 2.5881 | 2.5863 | 2.5881 |
| 01/17/2019 | 2.6455 | 2.699 | 2.6455 | 2.699 |
| 01/20/2019 | 2.699 | 2.699 | 2.699 | 2.699 |
| 01/21/2019 | 2.6807 | 2.6807 | 2.6787 | 2.6807 |
| 01/22/2019 | 2.6807 | 2.6807 | 2.6807 | 2.6807 |
| 01/23/2019 | 2.6807 | 2.7711 | 2.6807 | 2.7711 |
| 01/24/2019 | 2.773 | 2.8637 | 2.773 | 2.8637 |
| 01/27/2019 | 2.8655 | 2.9486 | 2.8655 | 2.9486 |
| 01/28/2019 | 3.0134 | 3.1058 | 3.0134 | 3.1058 |
| 01/29/2019 | 3.187 | 3.2351 | 3.187 | 3.2351 |
| 01/30/2019 | 3.3276 | 3.3276 | 3.3276 | 3.3276 |
| 01/31/2019 | 3.1429 | 3.1429 | 3.0058 | 3.0503 |
| 02/03/2019 | 2.9579 | 3.0615 | 2.9579 | 3.0615 |
| 02/04/2019 | 3.0689 | 3.6714 | 3.0689 | 3.6714 |
| 02/05/2019 | 3.5866 | 3.5866 | 2.9967 | 2.9985 |
| 02/06/2019 | 3.0503 | 3.2445 | 3.0503 | 3.2445 |
| 02/07/2019 | 3.2445 | 3.2445 | 3.0485 | 3.1429 |
| 02/10/2019 | 3.2168 | 3.2351 | 3.2168 | 3.2351 |
| 02/11/2019 | 3.2351 | 3.2351 | 3.1613 | 3.1613 |
| 02/12/2019 | 3.1613 | 3.1613 | 3.1409 | 3.1409 |
| 02/13/2019 | 3.0503 | 3.0503 | 3.0485 | 3.0485 |
| 02/14/2019 | 3.0503 | 3.2168 | 3.0503 | 3.163 |
| 02/17/2019 | 3.163 | 3.163 | 3.1613 | 3.1613 |
| 02/18/2019 | 2.9782 | 3.0134 | 2.9782 | 3.0134 |
| 02/19/2019 | 3.1797 | 3.1797 | 3.0318 | 3.0522 |
| 02/20/2019 | 3.1429 | 3.1429 | 3.1132 | 3.1132 |
| 02/21/2019 | 3.1058 | 3.1429 | 3.1041 | 3.1429 |
| 02/24/2019 | 3.1244 | 3.1244 | 3.1224 | 3.1224 |
| 02/25/2019 | 3.2241 | 3.2241 | 3.1244 | 3.2241 |
| 02/26/2019 | 3.2241 | 3.2241 | 3.0707 | 3.0707 |
| 02/27/2019 | 3.1409 | 3.2168 | 3.1409 | 3.2148 |
| 02/28/2019 | 3.1946 | 3.1946 | 3.1244 | 3.1946 |
| 03/03/2019 | 3.0965 | 3.1613 | 3.0965 | 3.1429 |
| 03/04/2019 | 3.1613 | 3.1613 | 3.0874 | 3.1613 |
| 03/05/2019 | 3.1797 | 3.2519 | 3.1797 | 3.2351 |
| 03/06/2019 | 3.2351 | 3.2981 | 3.2351 | 3.2351 |
| 03/07/2019 | 3.2334 | 3.3 | 3.2334 | 3.3 |
| 03/10/2019 | 3.3 | 3.3276 | 3.3 | 3.3276 |
| 03/11/2019 | 3.3276 | 3.3276 | 3.3091 | 3.3091 |
| 03/12/2019 | 3.4238 | 3.605 | 3.4238 | 3.605 |
| 03/13/2019 | 3.6512 | 3.6973 | 3.6512 | 3.6955 |
| 03/14/2019 | 3.7528 | 3.7528 | 3.5569 | 3.5569 |
| 03/17/2019 | 3.5107 | 3.5107 | 3.3314 | 3.3314 |
| 03/18/2019 | 3.3091 | 3.6603 | 3.3091 | 3.6586 |
| 03/19/2019 | 3.6586 | 3.6586 | 3.5126 | 3.5126 |
| 03/20/2019 | 3.5866 | 3.5866 | 3.4571 | 3.4571 |
| 03/21/2019 | 3.568 | 3.568 | 3.3481 | 3.3481 |
| 03/24/2019 | 3.3481 | 3.5126 | 3.3481 | 3.4608 |
| 03/25/2019 | 3.4608 | 3.4608 | 3.3276 | 3.3276 |
| 03/26/2019 | 2.6639 | 3.1002 | 2.6639 | 2.9598 |
| 03/27/2019 | 3.0058 | 3.0058 | 2.9911 | 3.0023 |
| 03/28/2019 | 2.8192 | 3.0096 | 2.8192 | 3.0096 |
| 03/31/2019 | 3.1022 | 3.1022 | 3.0947 | 3.0947 |
| 04/01/2019 | 3.152 | 3.152 | 3.0929 | 3.0929 |
| 04/02/2019 | 3.0874 | 3.0874 | 3.0337 | 3.0337 |
| 04/03/2019 | 3.0337 | 3.0337 | 2.9857 | 2.9985 |
| 04/04/2019 | 3.0522 | 3.0689 | 3.0522 | 3.0689 |
| 04/07/2019 | 3.1391 | 3.1391 | 3.0503 | 3.0503 |
| 04/08/2019 | 3.0503 | 3.0522 | 3.0485 | 3.0485 |
| 04/09/2019 | 3.043 | 3.043 | 3.004 | 3.004 |
| 04/10/2019 | 2.9764 | 3.0485 | 2.9764 | 3.0116 |
| 04/11/2019 | 3.0096 | 3.0134 | 3.0078 | 3.0134 |
| 04/14/2019 | 3.0152 | 3.0337 | 3.0134 | 3.0337 |
| 04/15/2019 | 3.0874 | 3.0874 | 3.004 | 3.0836 |
| 04/16/2019 | 3.067 | 3.0689 | 3.0169 | 3.0689 |
| 04/17/2019 | 3.0651 | 3.067 | 3.0633 | 3.067 |
| 04/18/2019 | 3.067 | 3.0707 | 3.067 | 3.0707 |
| 04/21/2019 | 3.0468 | 3.0503 | 3.0096 | 3.0503 |
| 04/23/2019 | 3.0874 | 3.1429 | 3.0874 | 3.1429 |
| 04/24/2019 | 3.165 | 3.1704 | 3.1409 | 3.1704 |
| 04/25/2019 | 3.1704 | 3.8046 | 3.1704 | 3.8046 |
| 04/28/2019 | 3.9766 | 3.9766 | 3.4756 | 3.4756 |
| 04/29/2019 | 3.1446 | 3.3481 | 3.1446 | 3.3481 |
| 05/01/2019 | 3.4201 | 3.5495 | 3.4201 | 3.5495 |
| 05/02/2019 | 3.568 | 3.7343 | 3.568 | 3.7343 |
| 05/05/2019 | 3.9932 | 4.4812 | 3.9932 | 4.4812 |
| 05/06/2019 | 4.4812 | 4.4812 | 3.8823 | 4.104 |
| 05/07/2019 | 4.4739 | 4.6199 | 4.215 | 4.215 |
| 05/08/2019 | 4.252 | 4.252 | 4.0301 | 4.0301 |
| 05/09/2019 | 4.0672 | 4.0672 | 4.0672 | 4.0672 |
| 05/12/2019 | 4.0672 | 4.1594 | 3.9728 | 3.9728 |
| 05/13/2019 | 3.9561 | 4.3075 | 3.9561 | 4.3075 |
| 05/14/2019 | 4.4553 | 4.4553 | 4.252 | 4.252 |
| 05/15/2019 | 3.6973 | 4.1337 | 3.6973 | 4.1282 |
| 05/16/2019 | 4.1447 | 4.1447 | 3.9932 | 3.9932 |
| 05/19/2019 | 3.9932 | 3.9932 | 3.971 | 3.971 |
| 05/20/2019 | 3.9766 | 3.9766 | 3.6973 | 3.8008 |
| 05/21/2019 | 3.7935 | 3.7935 | 3.6955 | 3.6955 |
| 05/22/2019 | 3.8267 | 3.8267 | 3.6955 | 3.8267 |
| 05/23/2019 | 3.8213 | 3.8232 | 3.788 | 3.7898 |
| 05/26/2019 | 3.7898 | 3.7898 | 3.6973 | 3.6973 |
| 05/27/2019 | 3.7898 | 3.7898 | 3.5514 | 3.6973 |
| 05/28/2019 | 3.7177 | 3.7898 | 3.7102 | 3.7898 |
| 05/29/2019 | 3.8082 | 4.0672 | 3.8082 | 4.0654 |
| 05/30/2019 | 4.0654 | 4.0654 | 3.7916 | 3.9007 |
| 06/02/2019 | 3.9766 | 3.9766 | 3.9766 | 3.9766 |
| 06/06/2019 | 3.971 | 3.982 | 3.971 | 3.982 |
| 06/09/2019 | 4.104 | 4.4183 | 4.104 | 4.4183 |
| 06/10/2019 | 4.4553 | 4.4553 | 4.3998 | 4.3998 |
| 06/11/2019 | 4.6216 | 4.6216 | 4.5866 | 4.5904 |
| 06/12/2019 | 4.5829 | 4.5829 | 4.437 | 4.437 |
| 06/13/2019 | 4.3998 | 4.3998 | 4.3093 | 4.3445 |
| 06/16/2019 | 4.3314 | 4.3445 | 4.2576 | 4.3445 |
| 06/17/2019 | 4.5477 | 4.5477 | 4.437 | 4.437 |
| 06/18/2019 | 4.437 | 4.437 | 4.4183 | 4.4183 |
| 06/19/2019 | 4.3814 | 4.4202 | 4.3814 | 4.4202 |
| 06/20/2019 | 4.437 | 4.437 | 4.3445 | 4.4351 |
| 06/23/2019 | 4.6143 | 4.6143 | 4.5662 | 4.5662 |
| 06/24/2019 | 4.6032 | 4.6032 | 4.5662 | 4.5847 |
| 06/25/2019 | 4.289 | 4.7142 | 4.289 | 4.7142 |
| 06/26/2019 | 4.7142 | 5.3076 | 4.7142 | 5.3076 |
| 06/27/2019 | 5.1763 | 5.4537 | 5.1763 | 5.4537 |
| 06/30/2019 | 5.511 | 5.6016 | 5.511 | 5.6016 |
| 07/01/2019 | 5.572 | 5.572 | 5.5442 | 5.5461 |
| 07/02/2019 | 5.5275 | 5.5275 | 5.3557 | 5.3557 |
| 07/03/2019 | 5.1763 | 5.1763 | 4.9896 | 4.9915 |
| 07/04/2019 | 5.0672 | 5.5461 | 5.0672 | 5.3594 |
| 07/07/2019 | 5.3612 | 5.5461 | 5.3612 | 5.5275 |
| 07/08/2019 | 5.5423 | 5.5423 | 4.5551 | 5.4721 |
| 07/09/2019 | 5.4721 | 5.4721 | 5.45 | 5.4721 |
| 07/10/2019 | 5.4352 | 5.4907 | 5.4352 | 5.4721 |
| 07/11/2019 | 5.4685 | 5.4721 | 5.4685 | 5.4685 |
| 07/15/2019 | 5.4685 | 5.4907 | 5.4685 | 5.4907 |
| 07/16/2019 | 5.4907 | 5.7715 | 5.4907 | 5.7715 |
| 07/17/2019 | 5.9121 | 6.2856 | 5.9121 | 6.2856 |
| 07/18/2019 | 6.4519 | 6.4519 | 6.0082 | 6.0082 |
| 07/21/2019 | 5.7309 | 5.7309 | 5.4537 | 5.7309 |
| 07/22/2019 | 5.9159 | 6.8771 | 5.9159 | 6.8771 |
| 07/23/2019 | 6.8771 | 6.9326 | 6.8402 | 6.9326 |
| 07/24/2019 | 7.1175 | 7.1175 | 6.8938 | 6.9326 |
| 07/25/2019 | 6.8531 | 6.8531 | 6.0304 | 6.0304 |
| 07/28/2019 | 6.4704 | 6.7292 | 6.4704 | 6.7292 |
| 07/29/2019 | 6.8771 | 6.9141 | 6.8771 | 6.9141 |
| 07/30/2019 | 6.8402 | 7.3801 | 6.8402 | 7.3725 |
| 07/31/2019 | 6.5573 | 7.356 | 6.5573 | 7.208 |
| 08/01/2019 | 6.8383 | 6.8402 | 6.7552 | 6.7552 |
| 08/04/2019 | 6.9326 | 6.9326 | 6.9234 | 6.9234 |
| 08/05/2019 | 6.9215 | 6.9215 | 6.8402 | 6.8402 |
| 08/06/2019 | 6.8402 | 6.9141 | 6.5684 | 6.6553 |
| 08/07/2019 | 6.8402 | 6.8402 | 6.8033 | 6.8217 |
| 08/08/2019 | 6.7478 | 6.7478 | 6.4704 | 6.4704 |
| 08/14/2019 | 6.1007 | 6.376 | 6.0989 | 6.282 |
| 08/15/2019 | 6.282 | 6.4704 | 6.282 | 6.2856 |
| 08/18/2019 | 6.3225 | 6.3225 | 6.3225 | 6.3225 |
| 08/19/2019 | 6.4804 | 6.4823 | 6.4804 | 6.4823 |
| 08/20/2019 | 6.5751 | 6.6866 | 6.5751 | 6.6866 |
| 08/21/2019 | 6.8722 | 7.3345 | 6.8722 | 7.2417 |
| 08/22/2019 | 7.3457 | 7.3457 | 6.861 | 6.861 |
| 08/25/2019 | 6.6846 | 6.7775 | 6.6474 | 6.6474 |
| 08/26/2019 | 6.6289 | 6.6289 | 6.239 | 6.239 |
| 08/27/2019 | 6.1276 | 6.3133 | 6.1276 | 6.3133 |
| 08/28/2019 | 6.6178 | 6.6178 | 6.2204 | 6.2204 |
| 09/01/2019 | 6.2204 | 6.2204 | 6.0348 | 6.0515 |
| 09/02/2019 | 6.0533 | 6.499 | 6.0533 | 6.499 |
| 09/03/2019 | 6.6846 | 6.6846 | 6.5918 | 6.6012 |
| 09/04/2019 | 6.6012 | 6.6846 | 6.6012 | 6.6828 |
| 09/05/2019 | 6.6996 | 6.6996 | 6.5918 | 6.5918 |
| 09/08/2019 | 6.4135 | 6.5156 | 6.4135 | 6.5138 |
| 09/09/2019 | 6.5918 | 6.6846 | 6.5918 | 6.6846 |
| 09/10/2019 | 6.6846 | 6.6846 | 6.6513 | 6.6846 |
| 09/11/2019 | 6.1239 | 6.5918 | 6.1239 | 6.5918 |
| 09/12/2019 | 6.4655 | 6.4655 | 6.1462 | 6.1462 |
| 09/15/2019 | 6.33 | 6.33 | 6.2334 | 6.2334 |
| 09/16/2019 | 6.2891 | 6.2891 | 6.1554 | 6.2872 |
| 09/17/2019 | 6.3133 | 6.3133 | 6.1647 | 6.1647 |
| 09/18/2019 | 6.1276 | 6.1276 | 5.9234 | 5.9234 |
| 09/19/2019 | 5.9234 | 6.0719 | 5.9234 | 6.0719 |
| 09/22/2019 | 6.0775 | 6.1276 | 6.0348 | 6.0533 |
| 09/23/2019 | 6.0348 | 6.0348 | 5.5706 | 5.5706 |
| 09/24/2019 | 5.5706 | 5.5706 | 5.5055 | 5.5706 |
| 09/25/2019 | 5.5706 | 5.7729 | 5.5706 | 5.7358 |
| 09/26/2019 | 5.719 | 5.719 | 5.5706 | 5.719 |
| 09/29/2019 | 5.849 | 6.2242 | 5.849 | 6.2242 |
| 09/30/2019 | 6.5918 | 6.5918 | 6.5918 | 6.5918 |
| 10/01/2019 | 6.4953 | 6.4953 | 6.3505 | 6.3505 |
| 10/02/2019 | 6.3133 | 6.3133 | 6.239 | 6.3133 |
| 10/03/2019 | 6.3133 | 6.499 | 6.3133 | 6.499 |
| 10/06/2019 | 6.6846 | 6.8704 | 6.6846 | 6.8704 |
| 10/07/2019 | 6.8889 | 6.8889 | 6.6846 | 6.7775 |
| 10/08/2019 | 6.7775 | 6.7775 | 6.5918 | 6.5918 |
| 10/09/2019 | 6.5918 | 6.5918 | 6.4062 | 6.4062 |
| 10/10/2019 | 6.4062 | 6.5397 | 6.3505 | 6.5397 |
| 10/13/2019 | 6.6643 | 6.6643 | 6.3133 | 6.3133 |
| 10/14/2019 | 6.5194 | 6.5194 | 6.3319 | 6.3319 |
| 10/15/2019 | 6.3319 | 6.3319 | 6.239 | 6.239 |
| 10/16/2019 | 6.239 | 6.239 | 6.1833 | 6.1833 |
| 10/17/2019 | 6.3505 | 6.3986 | 6.2222 | 6.3986 |
| 10/20/2019 | 5.6002 | 6.4062 | 5.6002 | 6.3133 |
| 10/21/2019 | 6.3281 | 6.4431 | 6.3281 | 6.4431 |
| 10/22/2019 | 6.499 | 6.5732 | 6.499 | 6.5732 |
| 10/23/2019 | 6.5732 | 6.5918 | 6.5732 | 6.5732 |
| 10/24/2019 | 6.5732 | 6.5918 | 6.5732 | 6.5918 |
| 10/27/2019 | 6.5918 | 6.5918 | 6.499 | 6.499 |
| 10/29/2019 | 6.6474 | 6.6474 | 6.5176 | 6.5176 |
| 10/30/2019 | 6.3171 | 6.5156 | 6.3171 | 6.5156 |
| 10/31/2019 | 6.4804 | 6.5361 | 6.4804 | 6.5361 |
| 11/03/2019 | 6.6105 | 6.6105 | 6.3505 | 6.3505 |
| 11/04/2019 | 6.5156 | 6.5805 | 6.5083 | 6.5083 |
| 11/05/2019 | 6.5547 | 6.5547 | 6.499 | 6.499 |
| 11/06/2019 | 6.499 | 6.499 | 6.499 | 6.499 |
| 11/07/2019 | 6.499 | 6.499 | 6.3969 | 6.3969 |
| 11/10/2019 | 6.499 | 6.5361 | 6.499 | 6.499 |
| 11/11/2019 | 6.6846 | 7.0931 | 6.6846 | 6.9632 |
| 11/12/2019 | 7.0559 | 7.0559 | 6.9614 | 6.9614 |
| 11/13/2019 | 6.926 | 6.926 | 6.8332 | 6.8332 |
| 11/14/2019 | 6.8314 | 7.1192 | 6.8314 | 7.1192 |
| 11/17/2019 | 7.1117 | 7.1117 | 6.9632 | 6.9632 |
| 11/18/2019 | 6.9632 | 6.9632 | 6.8704 | 6.8704 |
| 11/19/2019 | 7.0559 | 7.1674 | 7.0559 | 7.1674 |
| 11/20/2019 | 7.1674 | 7.1674 | 7.0653 | 7.0653 |
| 11/21/2019 | 7.134 | 7.3977 | 7.134 | 7.3902 |
| 11/24/2019 | 7.7617 | 7.7989 | 7.7617 | 7.7989 |
| 11/25/2019 | 7.8915 | 8.2443 | 7.8915 | 8.2443 |
| 11/26/2019 | 8.172 | 8.172 | 7.8098 | 7.8098 |
| 11/27/2019 | 7.7022 | 7.7022 | 7.6093 | 7.6093 |
| 11/28/2019 | 7.5945 | 7.5945 | 7.4274 | 7.4274 |
| 12/01/2019 | 7.4274 | 7.4274 | 7.4274 | 7.4274 |
| 12/02/2019 | 7.4274 | 7.613 | 7.4274 | 7.5741 |
| 12/03/2019 | 7.613 | 7.8006 | 7.613 | 7.8006 |
| 12/04/2019 | 7.8935 | 7.9975 | 7.7989 | 7.7989 |
| 12/05/2019 | 7.8192 | 7.8192 | 7.7617 | 7.7635 |
| 12/08/2019 | 7.7635 | 7.7635 | 7.667 | 7.7059 |
| 12/09/2019 | 7.7989 | 7.7989 | 7.7989 | 7.7989 |
| 12/10/2019 | 8.0772 | 8.536 | 8.0772 | 8.536 |
| 12/11/2019 | 8.4486 | 8.5415 | 8.43 | 8.43 |
| 12/12/2019 | 8.3131 | 8.4283 | 8.2927 | 8.2927 |
| 12/15/2019 | 8.1646 | 8.1646 | 7.9083 | 7.9083 |
| 12/16/2019 | 7.8043 | 7.8043 | 7.7989 | 7.7989 |
| 12/17/2019 | 7.613 | 7.7989 | 7.613 | 7.7989 |
| 12/18/2019 | 7.8915 | 7.9845 | 7.8842 | 7.9845 |
| 12/19/2019 | 8.1702 | 8.4486 | 8.1702 | 8.4393 |
| 12/22/2019 | 8.6473 | 8.6473 | 8.263 | 8.263 |
| 12/23/2019 | 7.9397 | 8.263 | 7.9397 | 8.263 |
| 12/24/2019 | 8.263 | 8.263 | 8.2258 | 8.2258 |
| 12/25/2019 | 8.263 | 8.2814 | 8.2443 | 8.2443 |
| 12/26/2019 | 8.1702 | 8.1702 | 7.9863 | 8.0401 |
| 12/29/2019 | 8.3334 | 8.3334 | 8.1888 | 8.1888 |
| 12/30/2019 | 8.146 | 8.146 | 7.9845 | 7.9845 |