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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 55.974
CLOSE 55.9886
Low
LOW 40.2067
High
HIGH 108.3772
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 60.6608 | 60.6608 | 60.566 | 60.566 |
| 01/03/2022 | 60.7556 | 60.7556 | 59.713 | 59.713 |
| 01/04/2022 | 58.7651 | 58.7651 | 56.8695 | 56.8695 |
| 01/05/2022 | 55.1634 | 55.9216 | 55.0687 | 55.9216 |
| 01/06/2022 | 55.9216 | 56.8695 | 55.9216 | 56.8695 |
| 01/09/2022 | 54.9739 | 54.9739 | 54.9266 | 54.9266 |
| 01/10/2022 | 54.9266 | 54.9266 | 53.5995 | 53.5995 |
| 01/11/2022 | 53.6469 | 54.4526 | 53.6469 | 54.4526 |
| 01/12/2022 | 54.4526 | 54.4526 | 50.5192 | 52.2726 |
| 01/13/2022 | 55.353 | 55.4004 | 55.353 | 55.4004 |
| 01/16/2022 | 55.9216 | 55.9216 | 55.2582 | 55.2582 |
| 01/17/2022 | 54.0261 | 54.0261 | 53.9312 | 53.9312 |
| 01/18/2022 | 50.5665 | 52.1304 | 50.5665 | 51.7038 |
| 01/19/2022 | 52.083 | 52.083 | 51.846 | 51.846 |
| 01/20/2022 | 51.7038 | 54.0261 | 49.2869 | 52.3673 |
| 01/23/2022 | 52.3673 | 52.3673 | 50.2348 | 50.2348 |
| 01/24/2022 | 50.2348 | 50.2348 | 47.8651 | 49.2869 |
| 01/25/2022 | 47.3913 | 48.813 | 47.3913 | 48.813 |
| 01/26/2022 | 49.2396 | 51.1825 | 49.2396 | 51.1825 |
| 01/27/2022 | 51.1825 | 51.1825 | 47.723 | 48.4813 |
| 01/30/2022 | 48.4813 | 48.9552 | 48.4813 | 48.9552 |
| 01/31/2022 | 48.9552 | 48.9552 | 48.339 | 48.5759 |
| 02/01/2022 | 49.2869 | 49.3817 | 48.8603 | 48.8603 |
| 02/02/2022 | 47.3913 | 47.4861 | 47.3913 | 47.3913 |
| 02/03/2022 | 47.5808 | 47.5808 | 47.3154 | 47.3154 |
| 02/06/2022 | 47.3154 | 47.6756 | 47.3154 | 47.4861 |
| 02/07/2022 | 47.8651 | 47.8651 | 47.4861 | 47.4861 |
| 02/08/2022 | 47.4861 | 47.4861 | 47.2966 | 47.2966 |
| 02/09/2022 | 47.2775 | 47.2775 | 45.9696 | 45.9696 |
| 02/10/2022 | 45.4956 | 45.4956 | 44.5478 | 44.6236 |
| 02/13/2022 | 43.5999 | 43.5999 | 42.6142 | 42.709 |
| 02/14/2022 | 43.4862 | 45.4198 | 43.4862 | 45.4198 |
| 02/15/2022 | 45.6852 | 47.6282 | 45.6852 | 47.6282 |
| 02/16/2022 | 47.8651 | 48.1495 | 47.7704 | 47.7704 |
| 02/17/2022 | 47.3913 | 47.3913 | 46.1591 | 46.4434 |
| 02/20/2022 | 46.9743 | 46.9743 | 45.8178 | 45.8178 |
| 02/21/2022 | 43.4104 | 44.5478 | 43.4104 | 44.5478 |
| 02/22/2022 | 44.2824 | 45.0217 | 44.2824 | 44.6615 |
| 02/23/2022 | 40.3773 | 40.3773 | 40.2067 | 40.2067 |
| 02/24/2022 | 40.2067 | 44.2255 | 40.2067 | 44.2066 |
| 02/27/2022 | 42.8417 | 42.8985 | 42.8417 | 42.8985 |
| 02/28/2022 | 46.4245 | 46.4245 | 44.0739 | 44.0739 |
| 03/01/2022 | 43.5999 | 43.5999 | 43.5051 | 43.5051 |
| 03/02/2022 | 42.6521 | 43.126 | 42.6521 | 43.126 |
| 03/03/2022 | 43.126 | 43.126 | 42.4626 | 42.4815 |
| 03/06/2022 | 41.7043 | 41.7043 | 41.4768 | 41.6664 |
| 03/07/2022 | 41.6664 | 42.4057 | 41.6664 | 42.3677 |
| 03/08/2022 | 42.5383 | 42.5573 | 41.5148 | 41.5148 |
| 03/09/2022 | 41.2304 | 41.2304 | 40.7565 | 40.7565 |
| 03/10/2022 | 41.7422 | 42.1403 | 41.7043 | 41.818 |
| 03/13/2022 | 41.7043 | 41.7043 | 41.6473 | 41.6473 |
| 03/14/2022 | 41.6095 | 41.6095 | 41.2113 | 41.2304 |
| 03/15/2022 | 41.2113 | 41.2304 | 41.2113 | 41.2304 |
| 03/16/2022 | 41.2304 | 45.344 | 41.2304 | 45.344 |
| 03/17/2022 | 45.0217 | 46.9173 | 45.0217 | 46.9173 |
| 03/20/2022 | 47.3913 | 51.2299 | 47.3913 | 51.2299 |
| 03/21/2022 | 51.2774 | 54.0261 | 51.2774 | 53.1255 |
| 03/22/2022 | 47.8178 | 52.1304 | 47.8178 | 52.1304 |
| 03/23/2022 | 50.8508 | 50.8508 | 49.7608 | 49.7608 |
| 03/24/2022 | 49.2869 | 49.2869 | 48.3864 | 48.3864 |
| 03/27/2022 | 47.2017 | 47.2017 | 45.4956 | 45.4956 |
| 03/28/2022 | 44.5478 | 46.8983 | 44.5478 | 46.8983 |
| 03/29/2022 | 47.3722 | 47.96 | 47.3722 | 47.96 |
| 03/30/2022 | 49.2396 | 49.2869 | 49.2396 | 49.2869 |
| 03/31/2022 | 49.7608 | 51.6564 | 49.7608 | 51.5616 |
| 04/03/2022 | 52.083 | 52.083 | 50.2821 | 50.2821 |
| 04/04/2022 | 50.0925 | 50.0925 | 49.2396 | 49.2396 |
| 04/05/2022 | 48.6708 | 48.6708 | 47.8651 | 47.8651 |
| 04/06/2022 | 47.8651 | 48.8603 | 47.8651 | 48.8603 |
| 04/07/2022 | 49.2869 | 49.5712 | 49.2869 | 49.5712 |
| 04/10/2022 | 49.2869 | 49.2869 | 49.2869 | 49.2869 |
| 04/11/2022 | 49.2869 | 50.2348 | 49.2869 | 50.2348 |
| 04/12/2022 | 51.1825 | 51.1825 | 51.0877 | 51.0877 |
| 04/13/2022 | 51.4194 | 51.4194 | 50.7561 | 50.7561 |
| 04/14/2022 | 51.1825 | 51.1825 | 49.2869 | 49.2869 |
| 04/17/2022 | 48.339 | 52.083 | 47.3913 | 52.083 |
| 04/18/2022 | 51.0877 | 51.0877 | 50.0451 | 50.0451 |
| 04/19/2022 | 49.2869 | 49.2869 | 49.1921 | 49.1921 |
| 04/20/2022 | 49.2869 | 49.2869 | 49.2869 | 49.2869 |
| 04/21/2022 | 49.0973 | 49.0973 | 48.339 | 48.339 |
| 04/24/2022 | 47.723 | 47.723 | 47.3722 | 47.3722 |
| 04/25/2022 | 47.3913 | 47.3913 | 46.5383 | 46.5383 |
| 04/26/2022 | 47.8651 | 47.8651 | 47.3913 | 47.6756 |
| 04/27/2022 | 48.2917 | 49.0026 | 48.2917 | 48.9079 |
| 04/28/2022 | 48.9079 | 49.2869 | 48.9079 | 49.2396 |
| 05/04/2022 | 51.1351 | 51.1351 | 50.7086 | 50.7086 |
| 05/05/2022 | 51.1825 | 51.1825 | 49.2869 | 49.2869 |
| 05/08/2022 | 48.3864 | 49.2396 | 48.3864 | 49.0026 |
| 05/09/2022 | 49.0026 | 49.0026 | 48.339 | 48.339 |
| 05/10/2022 | 48.339 | 48.339 | 47.2966 | 47.2966 |
| 05/11/2022 | 46.4434 | 46.4434 | 45.3628 | 45.3628 |
| 05/12/2022 | 45.6663 | 46.4434 | 45.6663 | 46.0264 |
| 05/15/2022 | 46.0264 | 46.0264 | 45.4576 | 45.4576 |
| 05/16/2022 | 45.287 | 45.287 | 45.0217 | 45.0217 |
| 05/17/2022 | 45.0217 | 45.8747 | 45.0217 | 45.8747 |
| 05/19/2022 | 45.8747 | 45.8747 | 44.5478 | 44.5478 |
| 05/22/2022 | 44.5478 | 44.5478 | 44.5478 | 44.5478 |
| 05/23/2022 | 45.2302 | 45.2302 | 45.0596 | 45.0596 |
| 05/24/2022 | 45.0787 | 45.0787 | 44.5478 | 44.5478 |
| 05/25/2022 | 45.0217 | 45.0217 | 44.5288 | 44.5288 |
| 05/26/2022 | 44.5478 | 44.5478 | 43.5999 | 43.5999 |
| 05/29/2022 | 43.6189 | 43.6948 | 43.6189 | 43.6948 |
| 05/30/2022 | 43.979 | 44.1687 | 43.979 | 44.0739 |
| 05/31/2022 | 43.8843 | 44.0739 | 43.8843 | 43.8843 |
| 06/01/2022 | 43.7327 | 43.7327 | 43.2587 | 43.2587 |
| 06/02/2022 | 43.3725 | 43.3725 | 43.3725 | 43.3725 |
| 06/05/2022 | 43.5999 | 45.7231 | 43.5999 | 45.7231 |
| 06/06/2022 | 46.8036 | 46.8036 | 45.4956 | 45.4956 |
| 06/07/2022 | 44.6046 | 44.6046 | 42.1782 | 42.1782 |
| 06/08/2022 | 43.126 | 43.2209 | 43.126 | 43.2209 |
| 06/09/2022 | 43.0313 | 44.0739 | 43.0313 | 44.0739 |
| 06/12/2022 | 43.5999 | 43.5999 | 43.581 | 43.581 |
| 06/13/2022 | 44.2132 | 44.2132 | 43.0825 | 43.0825 |
| 06/14/2022 | 43.2167 | 44.1557 | 43.2167 | 44.1557 |
| 06/15/2022 | 44.5199 | 44.5199 | 42.9484 | 42.9484 |
| 06/16/2022 | 43.1017 | 43.1401 | 43.1017 | 43.1401 |
| 06/19/2022 | 43.1591 | 43.5999 | 43.1591 | 43.5999 |
| 06/20/2022 | 43.5999 | 44.8457 | 43.5999 | 44.8457 |
| 06/21/2022 | 44.8457 | 45.0374 | 44.8457 | 45.0374 |
| 06/22/2022 | 45.0374 | 45.1907 | 45.0374 | 45.0374 |
| 06/23/2022 | 45.9956 | 47.96 | 45.9956 | 47.96 |
| 06/26/2022 | 47.433 | 48.8703 | 47.433 | 48.8703 |
| 06/27/2022 | 50.3076 | 53.7573 | 50.3076 | 52.6554 |
| 06/28/2022 | 51.6971 | 51.6971 | 48.4392 | 48.4392 |
| 06/29/2022 | 48.1517 | 48.1517 | 46.1873 | 46.9538 |
| 06/30/2022 | 47.4521 | 51.218 | 47.4521 | 51.218 |
| 07/03/2022 | 51.218 | 51.745 | 49.3015 | 49.3015 |
| 07/04/2022 | 45.9956 | 49.3015 | 45.9956 | 48.8703 |
| 07/05/2022 | 48.6307 | 50.7868 | 48.6307 | 49.7327 |
| 07/06/2022 | 49.8764 | 50.4036 | 48.8224 | 48.8224 |
| 07/07/2022 | 48.8224 | 49.7806 | 48.8224 | 49.7806 |
| 07/12/2022 | 49.8286 | 49.8286 | 48.2953 | 48.2953 |
| 07/13/2022 | 48.8703 | 48.8703 | 47.8737 | 47.8737 |
| 07/17/2022 | 50.6908 | 50.9784 | 50.6908 | 50.7389 |
| 07/18/2022 | 50.9784 | 50.9784 | 50.6908 | 50.6908 |
| 07/19/2022 | 50.6908 | 50.6908 | 49.8286 | 49.8286 |
| 07/20/2022 | 49.7806 | 49.7806 | 48.9182 | 48.9182 |
| 07/21/2022 | 49.8286 | 49.8286 | 49.1099 | 49.1099 |
| 07/24/2022 | 50.3076 | 50.3076 | 49.9722 | 50.0682 |
| 07/25/2022 | 50.0682 | 50.0682 | 48.3434 | 48.3434 |
| 07/26/2022 | 48.6307 | 53.0866 | 48.6307 | 52.7033 |
| 07/27/2022 | 52.2242 | 52.2242 | 50.9305 | 50.9305 |
| 07/28/2022 | 51.745 | 52.4159 | 51.745 | 52.4159 |
| 07/31/2022 | 53.6615 | 56.7279 | 53.6615 | 56.7279 |
| 08/01/2022 | 57.6382 | 57.6382 | 55.0509 | 55.0509 |
| 08/02/2022 | 56.5363 | 57.0153 | 55.0989 | 55.0989 |
| 08/03/2022 | 55.6738 | 57.0153 | 55.6738 | 56.9195 |
| 08/04/2022 | 58.9319 | 58.9319 | 56.3446 | 56.3446 |
| 08/07/2022 | 56.3446 | 56.7279 | 56.3446 | 56.7279 |
| 08/08/2022 | 58.4527 | 58.4527 | 56.7759 | 57.5904 |
| 08/09/2022 | 56.2967 | 56.8717 | 56.2967 | 56.8717 |
| 08/10/2022 | 57.3028 | 57.3028 | 56.3446 | 56.3446 |
| 08/11/2022 | 54.8114 | 54.8114 | 52.7033 | 52.7033 |
| 08/14/2022 | 54.2365 | 55.9613 | 54.2365 | 55.9613 |
| 08/15/2022 | 57.3987 | 57.3987 | 55.9613 | 55.9613 |
| 08/16/2022 | 56.057 | 56.057 | 55.8654 | 55.8654 |
| 08/17/2022 | 56.057 | 56.057 | 54.6198 | 54.6198 |
| 08/18/2022 | 55.0989 | 55.0989 | 53.8531 | 53.8531 |
| 08/21/2022 | 53.6615 | 53.6615 | 51.745 | 51.8409 |
| 08/22/2022 | 52.6075 | 52.6075 | 51.218 | 51.6493 |
| 08/23/2022 | 51.6493 | 51.6493 | 49.8286 | 50.0202 |
| 08/24/2022 | 49.7806 | 51.6971 | 49.7806 | 51.6971 |
| 08/25/2022 | 51.6971 | 51.6971 | 50.3076 | 50.7868 |
| 08/28/2022 | 47.96 | 49.8286 | 47.96 | 49.5889 |
| 08/30/2022 | 49.8286 | 49.8286 | 49.3495 | 49.3495 |
| 08/31/2022 | 49.6848 | 49.6848 | 49.3495 | 49.5889 |
| 09/01/2022 | 50.3076 | 50.3076 | 50.2119 | 50.2119 |
| 09/04/2022 | 50.7868 | 50.7868 | 50.2119 | 50.2119 |
| 09/05/2022 | 50.2119 | 50.2119 | 48.8703 | 48.8703 |
| 09/06/2022 | 48.1037 | 48.1037 | 47.912 | 48.008 |
| 09/07/2022 | 49.7327 | 49.7327 | 48.1996 | 48.1996 |
| 09/08/2022 | 48.3913 | 49.5889 | 48.3913 | 49.5889 |
| 09/11/2022 | 49.8286 | 50.3556 | 49.8286 | 50.3076 |
| 09/12/2022 | 50.0202 | 50.0202 | 48.4392 | 48.4392 |
| 09/13/2022 | 47.96 | 47.96 | 47.893 | 47.893 |
| 09/14/2022 | 47.912 | 47.912 | 47.8163 | 47.8163 |
| 09/15/2022 | 47.912 | 49.8286 | 47.912 | 49.3495 |
| 09/18/2022 | 49.8286 | 49.8286 | 49.5411 | 49.5411 |
| 09/19/2022 | 49.5411 | 49.5411 | 48.3434 | 48.6307 |
| 09/20/2022 | 48.7745 | 48.8703 | 48.7745 | 48.8703 |
| 09/21/2022 | 48.8703 | 48.8703 | 48.4392 | 48.4392 |
| 09/22/2022 | 48.8703 | 48.8703 | 48.7745 | 48.7745 |
| 09/25/2022 | 47.912 | 48.8224 | 47.912 | 48.008 |
| 09/26/2022 | 48.1517 | 48.1517 | 47.912 | 47.96 |
| 09/27/2022 | 47.912 | 47.912 | 47.682 | 47.682 |
| 09/28/2022 | 47.6246 | 47.6246 | 46.4747 | 46.4747 |
| 09/29/2022 | 47.5863 | 47.5863 | 47.5671 | 47.5671 |
| 10/02/2022 | 47.5671 | 47.912 | 47.5671 | 47.912 |
| 10/03/2022 | 48.008 | 48.008 | 47.912 | 47.912 |
| 10/04/2022 | 47.912 | 47.912 | 47.8354 | 47.8354 |
| 10/05/2022 | 46.9538 | 46.9538 | 46.9538 | 46.9538 |
| 10/06/2022 | 47.0497 | 47.3372 | 47.0497 | 47.3372 |
| 10/09/2022 | 48.008 | 48.008 | 47.433 | 47.433 |
| 10/10/2022 | 47.797 | 47.797 | 47.433 | 47.433 |
| 10/11/2022 | 47.7395 | 47.7395 | 47.2605 | 47.2605 |
| 10/12/2022 | 47.2413 | 47.2413 | 46.973 | 46.973 |
| 10/13/2022 | 46.973 | 46.973 | 46.973 | 46.973 |
| 10/16/2022 | 46.973 | 47.1837 | 46.973 | 47.1837 |
| 10/17/2022 | 47.2413 | 47.548 | 47.2413 | 47.548 |
| 10/18/2022 | 48.008 | 52.1762 | 48.008 | 52.1762 |
| 10/19/2022 | 52.6075 | 52.847 | 52.6075 | 52.7033 |
| 10/20/2022 | 52.7033 | 53.6615 | 52.7033 | 53.6615 |
| 10/23/2022 | 53.6615 | 58.4527 | 53.6615 | 58.4527 |
| 10/24/2022 | 64.2021 | 64.2021 | 59.411 | 59.411 |
| 10/25/2022 | 59.411 | 61.3274 | 59.411 | 61.3274 |
| 10/26/2022 | 63.2439 | 63.2439 | 61.8066 | 61.8066 |
| 10/27/2022 | 61.8066 | 61.8066 | 61.8066 | 61.8066 |
| 10/30/2022 | 62.6211 | 62.6211 | 61.3274 | 61.3274 |
| 10/31/2022 | 61.8066 | 61.8066 | 61.8066 | 61.8066 |
| 11/01/2022 | 61.9983 | 64.2021 | 61.9983 | 64.2021 |
| 11/02/2022 | 66.1187 | 70.6224 | 66.1187 | 70.6224 |
| 11/03/2022 | 70.7661 | 74.8386 | 70.7661 | 74.8386 |
| 11/06/2022 | 78.48 | 79.3424 | 78.48 | 79.3424 |
| 11/07/2022 | 79.3904 | 79.3904 | 71.437 | 72.1556 |
| 11/08/2022 | 72.3952 | 72.4431 | 69.9996 | 69.9996 |
| 11/09/2022 | 70.1433 | 76.9467 | 70.1433 | 76.276 |
| 11/10/2022 | 75.5095 | 75.5095 | 74.2158 | 74.2158 |
| 11/13/2022 | 73.7845 | 73.7845 | 71.8681 | 71.8681 |
| 11/14/2022 | 71.8681 | 71.8681 | 71.8681 | 71.8681 |
| 11/15/2022 | 72.8263 | 73.4013 | 72.8263 | 73.4013 |
| 11/16/2022 | 73.4013 | 73.4013 | 72.8263 | 73.4013 |
| 11/17/2022 | 78.5758 | 80.7319 | 78.5758 | 80.7319 |
| 11/20/2022 | 80.0132 | 88.7812 | 80.0132 | 87.6791 |
| 11/21/2022 | 89.356 | 96.1116 | 89.356 | 96.1116 |
| 11/22/2022 | 97.0698 | 99.6571 | 97.0698 | 97.7406 |
| 11/23/2022 | 95.7761 | 95.7761 | 93.5243 | 93.5243 |
| 11/24/2022 | 93.5243 | 93.5243 | 93.3327 | 93.3327 |
| 11/27/2022 | 93.0453 | 93.189 | 93.0453 | 93.189 |
| 11/28/2022 | 94.9617 | 100.6155 | 94.9617 | 99.6571 |
| 11/29/2022 | 99.6571 | 102.5318 | 99.6571 | 102.5318 |
| 11/30/2022 | 103.6818 | 103.7776 | 100.7112 | 100.7112 |
| 12/01/2022 | 100.6155 | 100.6155 | 95.4409 | 95.4409 |
| 12/04/2022 | 91.6558 | 98.6032 | 91.6079 | 98.1239 |
| 12/05/2022 | 98.1239 | 103.011 | 98.1239 | 103.011 |
| 12/06/2022 | 103.9692 | 104.4483 | 102.2444 | 102.2444 |
| 12/07/2022 | 103.4901 | 103.4901 | 98.9864 | 100.807 |
| 12/08/2022 | 100.807 | 100.807 | 99.6571 | 99.6571 |
| 12/11/2022 | 107.3231 | 107.3231 | 103.4901 | 106.3649 |
| 12/12/2022 | 108.3772 | 108.3772 | 105.1191 | 105.1191 |
| 12/13/2022 | 102.5318 | 105.5982 | 102.5318 | 105.4065 |
| 12/14/2022 | 105.5982 | 105.5982 | 101.5737 | 101.5737 |
| 12/15/2022 | 100.6155 | 100.6155 | 99.6571 | 99.6571 |
| 12/18/2022 | 99.6571 | 99.6571 | 98.3156 | 98.3156 |
| 12/19/2022 | 98.3156 | 98.3156 | 93.8119 | 93.8119 |
| 12/20/2022 | 93.8119 | 93.8119 | 93.8119 | 93.8119 |
| 12/21/2022 | 93.8119 | 93.8119 | 92.8537 | 92.8537 |
| 12/22/2022 | 92.662 | 92.662 | 90.7454 | 90.7454 |
| 12/25/2022 | 91.1288 | 94.8179 | 91.1288 | 94.8179 |
| 12/26/2022 | 95.8241 | 95.8241 | 92.4703 | 92.4703 |
| 12/27/2022 | 88.8769 | 90.4581 | 88.8769 | 89.0207 |
| 12/28/2022 | 87.1999 | 90.3142 | 87.1999 | 90.3142 |
| 12/29/2022 | 90.0747 | 90.0747 | 86.3375 | 88.1583 |