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.
—
71.5 ₺
+6.500 (%+10.00)
Previous Close: 65
Day Low₺64.3
Day High₺71.5
Bid71.5
Ask

Market Data

Spot Rate
B:71.5
A:—
Overview
Technicals
Financial Statements
Comments
Archive

ISBIR: İŞBİR HOLDİNG A.Ş. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 92.9062
CLOSE 92.8555

Low

LOW 37.06

High

HIGH 174.8403
DATEOPENHIGHLOWCLOSE
01/03/202150.801554.498550.801554.4985
01/04/202154.479954.498554.461354.4985
01/05/202156.540958.863956.540958.8639
01/06/202160.343764.750260.343764.7502
01/07/202166.846571.224966.846571.2249
01/10/202176.136378.345976.130776.1307
01/11/202169.629869.629868.517768.5177
01/12/202168.513875.369468.513875.3694
01/13/202177.059282.720777.059282.7207
01/14/202182.731882.731874.450176.1307
01/17/202174.273876.687874.273876.6878
01/18/202176.594876.594872.225872.2258
01/19/202169.631870.188869.631870.1888
01/20/202170.188874.27270.188874.272
01/21/202176.880976.880976.132576.1325
01/24/202175.016478.897375.016477.2447
01/25/202177.059277.059274.270174.2701
01/26/202174.255474.255468.435968.4359
01/27/202175.278475.278475.278475.2784
01/28/202182.804182.804182.44482.6297
01/31/202182.629790.892682.629790.8926
02/01/202192.656697.484492.656694.6973
02/02/202185.229394.509785.229392.6547
02/03/202192.203592.203588.993188.9931
02/04/202190.849990.983689.128689.1286
02/07/202192.823695.070587.271792.8423
02/08/202192.842396.927492.842396.9274
02/09/202196.927496.927494.697394.6973
02/10/202195.60995.616694.697394.6973
02/11/202194.697394.697394.526594.6936
02/14/202194.326194.326189.622589.6225
02/15/202189.622589.622589.622589.6225
02/16/202194.699294.699292.326194.3093
02/17/202194.309394.699294.309394.3093
02/18/202194.309394.309390.985591.9455
02/21/202190.985591.945590.985590.9855
02/22/202191.913991.913990.651290.6512
02/23/202190.725690.779390.725690.7256
02/24/202192.842392.842390.985590.9855
02/25/202190.974294.366890.974294.3668
02/28/202194.6992102.126594.6992102.1265
03/01/2021104.9118112.3392104.9118112.3392
03/02/2021123.573123.573123.573123.573
03/03/2021135.9303135.9303129.9792129.9792
03/04/2021128.1224142.9771128.1224142.9771
03/07/2021149.4762157.2469149.4762149.4946
03/08/2021149.4946149.4946149.4762149.4762
03/09/2021148.5476148.5476144.0912144.4514
03/10/2021148.5476157.8317148.5476156.9035
03/11/2021156.5285156.5285151.3311151.3311
03/14/2021148.5476148.5476141.1184148.5476
03/15/2021148.5458148.5458145.818145.818
03/16/2021131.2364144.834131.2364142.9753
03/17/2021150.4045150.4045148.3769148.3769
03/18/2021148.5476148.5476148.3769148.5476
03/21/2021133.6929133.6929133.6929133.6929
03/22/2021120.3236147.0622120.3236147.0622
03/23/2021148.5476148.5476147.064147.064
03/24/2021150.4993150.4993148.4474149.5392
03/25/2021148.5476148.5476142.9771142.9771
03/28/2021142.9771142.9771140.1398140.1398
03/29/2021135.457139.0777135.364139.0777
03/30/2021139.0777148.5476139.0777148.5476
03/31/2021157.8303162.4741157.8303162.4741
04/01/2021162.4741166.1878162.4741164.3309
04/04/2021164.3122164.3122164.2918164.2918
04/05/2021164.2752164.2752160.6153160.6153
04/06/2021157.8317157.8317151.3311151.3311
04/07/2021163.4024163.4024157.8317157.8317
04/08/2021148.5476148.5476142.9771142.9771
04/11/2021138.3351140.385138.3351140.385
04/12/2021148.5476148.5476143.0272143.9019
04/13/2021145.7587145.7587145.7587145.7587
04/14/2021145.7141145.7141135.5478139.2635
04/15/2021138.3332138.3332136.4782136.4782
04/18/2021141.3987141.3987124.4088124.4088
04/19/2021121.7181121.7181117.2896117.2896
04/20/2021117.2896117.2896111.4108111.4108
04/21/2021111.2418114.7531109.554114.7531
04/25/2021124.5942126.2284124.5942126.2284
04/26/2021126.2656138.8363126.2656138.8346
04/27/2021147.6155147.6155126.5274129.9792
04/28/2021129.8455137.2209129.8455137.2209
04/29/2021137.4085137.4085123.5008127.1938
05/02/2021130.0937133.8106130.0937133.792
05/03/2021132.8795132.8795130.0937130.0937
05/04/2021132.6955143.1029132.6955143.1029
05/05/2021145.965145.965142.1737142.1737
05/06/2021142.1737142.1737136.5593136.5593
05/09/2021141.2445141.2445141.2445141.2445
05/10/2021141.2445141.2445141.2445141.2445
05/11/2021137.5275141.2445137.5275141.2445
05/16/2021141.2686144.4969141.2686144.4969
05/17/2021158.9465158.9465158.9465158.9465
05/19/2021174.8403174.8403174.6971174.7008
05/20/2021172.8442172.8442157.2311161.9479
05/23/2021162.1171162.1171150.4868150.4868
05/24/2021144.9522144.9614137.0071137.0071
05/25/2021130.8333134.1765130.8333134.1765
05/26/2021136.5982145.5153136.5982145.5153
05/27/2021153.7317153.7317144.5879144.5879
05/30/2021135.6691137.5275135.6691136.6187
05/31/2021136.6132136.6132136.3567136.3567
06/01/2021135.5482136.9905135.5482136.9905
06/02/2021137.1448137.3473135.6691135.6691
06/03/2021133.8106135.8661133.8106133.8106
06/06/2021131.9484131.9484130.205130.205
06/07/2021129.6904129.6904121.1841122.8529
06/08/2021119.1379120.9889119.1379120.9889
06/09/2021120.9889123.6838120.9889123.6838
06/10/2021123.2245123.2245119.872119.872
06/13/2021116.9672116.9672116.9672116.9672
06/14/2021111.5089111.5292111.5089111.5292
06/15/2021111.6946112.4417111.6946112.4417
06/16/2021113.1871123.6856113.1871123.6856
06/17/2021118.9428118.9428111.5089111.5089
06/20/2021115.2239120.8012115.2239117.27
06/21/2021117.363117.363111.5089111.5089
06/22/2021111.5107113.3673111.5107113.3673
06/23/2021115.9693115.9693115.2257115.2257
06/24/2021114.2964114.2964112.6388112.6388
06/27/2021112.6388112.6388108.1301108.1301
06/28/202198.4995106.860798.4995106.842
06/29/2021104.2608104.260898.499598.4995
06/30/202196.639198.871296.639198.8712
07/01/202199.2763104.074999.2763104.0749
07/04/2021111.5107111.5107111.3973111.3973
07/05/2021111.3973111.3973100.2575100.2575
07/06/2021100.3635102.9301100.3635102.9301
07/07/2021105.0041105.0041104.0525104.0525
07/08/2021103.3109103.3109100.3579102.2164
07/11/2021102.2164102.216498.499598.4995
07/12/202192.924192.924191.082392.4594
07/13/202192.4594100.339292.4594100.3392
07/15/2021100.3392100.419394.7824100.4193
07/18/2021100.4193100.4508100.4193100.4508
07/25/2021100.4508100.450896.82396.823
07/26/202196.772997.941996.772997.9419
07/27/202197.962498.666797.962498.6667
07/28/202198.70499.008798.664898.6648
07/29/202196.585298.889692.924198.5106
08/01/202198.127898.127894.295594.2955
08/02/202194.295594.295592.955692.9556
08/03/202191.065592.920391.063692.9203
08/04/202192.922294.782492.922294.7824
08/05/202194.780694.782492.924192.9241
08/08/202188.467491.065588.467491.0655
08/09/202188.649589.388.649589.3
08/10/202186.512386.512380.379282.708
08/11/202181.122681.401580.416481.4015
08/12/202179.26679.914779.26679.9147
08/15/202179.078479.269779.078479.2642
08/16/202177.591577.684577.591577.6845
08/17/202177.504178.058277.504178.0582
08/18/202178.156578.985378.156578.9853
08/19/202178.520979.821778.520979.8217
08/22/202179.914780.007579.914779.9147
08/23/202178.14978.33577.126877.1268
08/24/202174.359674.359674.339274.3392
08/25/202174.376481.773274.376481.7732
08/26/202189.950589.950589.950589.9505
08/30/202189.205292.64987.348692.649
08/31/2021101.7963101.8912101.7963101.8912
09/01/2021108.2416108.2416103.8816103.8816
09/02/202193.502993.502993.502993.5029
09/05/202184.166990.991184.166990.9911
09/06/202184.166985.304384.166984.3565
09/07/202178.006178.290475.920875.9208
09/08/202173.646181.370973.646180.5651
09/09/202179.143479.332978.669478.6694
09/12/202175.82675.82674.025274.0252
09/13/202172.082172.082171.086971.0869
09/14/202168.385574.878166.489974.8781
09/15/202174.878174.878167.390467.3904
09/16/202164.452166.347864.452165.0209
09/19/202161.940361.940359.428561.0874
09/20/202160.897763.504360.897763.4569
09/21/202162.556562.556561.513861.5138
09/22/202160.660860.660858.480858.4808
09/23/202156.774856.774852.651652.6516
09/26/202152.035653.220352.035652.8886
09/27/202152.888652.888648.575948.6233
09/28/202150.187353.457350.187353.4573
09/29/202157.675158.528157.675158.1964
09/30/202154.026156.395654.026156.3956
10/03/202162.035262.035258.765161.9877
10/04/202161.987761.987757.817357.8173
10/05/202154.736854.736854.357754.3577
10/06/202154.973958.670354.973957.8173
10/07/202157.296157.296153.883854.642
10/10/202155.589955.874354.973954.9739
10/11/202153.552253.931253.552253.9312
10/12/202154.168154.547354.168154.3577
10/13/202154.357754.357752.130452.1304
10/14/202152.130456.869552.130456.7273
10/17/202153.931255.068753.931255.0687
10/18/202155.874357.153855.874357.1538
10/19/202156.395656.395655.447855.4478
10/20/202154.073454.736854.073454.7368
10/21/202154.120854.310454.120854.1681
10/24/202151.37254.973951.37254.9266
10/25/202154.168154.168152.225253.6469
10/26/202153.315253.315252.272652.3199
10/27/202152.177852.414852.177852.4148
10/31/202152.414852.414851.751351.7513
11/01/202151.751351.751350.234850.5665
11/02/202150.566550.661350.566550.6138
11/03/202150.613851.466950.613851.4669
11/04/202152.793853.078252.793852.8412
11/07/202150.993151.277450.993151.1825
11/08/202150.045150.045149.760849.7608
11/09/202148.386448.386447.391347.3913
11/10/202146.651946.651945.495645.4956
11/11/202144.03647.391344.03647.3913
11/14/202147.391349.429147.391349.4291
11/15/202149.429149.429145.969647.3343
11/16/202147.296647.391346.898346.8983
11/17/202146.443446.443442.936643.9411
11/18/202143.941143.941141.931841.9318
11/21/202141.988641.988639.808639.8086
11/22/202138.841838.841837.0637.06
11/23/202137.913139.808637.913139.8086
11/24/202140.946141.85640.946141.856
11/25/202141.85641.85637.93238.2732
11/28/202138.443838.671338.443838.6713
11/29/202138.671338.671338.311138.3111
11/30/202138.860839.012538.860839.0125
12/01/202140.870340.870339.789739.7897
12/02/202139.789740.946139.789740.9461
12/05/202142.652143.12642.652143.126
12/06/202145.495647.438645.495647.4386
12/07/202152.177852.177852.177852.1778
12/08/202157.390757.390757.390757.3907
12/09/202163.077863.077863.030463.0304
12/12/202163.030463.030457.959657.9596
12/13/202153.457353.457352.177852.1778
12/14/202150.234851.703850.234851.7038
12/15/202156.774856.869556.774856.8695
12/16/202162.556562.556558.243958.2439
12/19/202156.869562.556556.869561.6086
12/20/202167.295667.295666.347866.3478
12/21/202166.347866.347861.608661.6086
12/22/202161.608661.608660.660860.6608
12/23/202156.869560.660856.869560.6608
12/26/202164.831365.873864.831365.8738
12/27/202165.873865.873861.608662.0826
12/28/202162.082662.082658.765158.7651
12/29/202161.750861.750858.291358.2913
12/30/202158.765159.71358.765159.713