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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 93.2675
CLOSE 92.9899
Low
LOW 55.2672
High
HIGH 200.6104
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 90.5538 | 91.033 | 90.5538 | 91.033 |
| 01/02/2023 | 91.512 | 91.512 | 88.9728 | 88.9728 |
| 01/03/2023 | 89.1165 | 89.1165 | 86.4334 | 86.4334 |
| 01/04/2023 | 86.4334 | 86.4334 | 81.4506 | 82.4088 |
| 01/05/2023 | 82.4088 | 83.0796 | 82.4088 | 83.0796 |
| 01/08/2023 | 86.2417 | 86.2417 | 78.959 | 80.4923 |
| 01/09/2023 | 84.1815 | 84.1815 | 84.0857 | 84.0857 |
| 01/10/2023 | 84.0857 | 84.1336 | 84.0857 | 84.1336 |
| 01/11/2023 | 86.2417 | 88.3498 | 86.2417 | 88.3498 |
| 01/12/2023 | 90.4581 | 90.4581 | 86.2417 | 86.2417 |
| 01/15/2023 | 89.1165 | 89.1165 | 87.1999 | 87.1999 |
| 01/16/2023 | 87.1999 | 87.1999 | 85.9064 | 85.9064 |
| 01/17/2023 | 85.8585 | 85.8585 | 84.3252 | 84.3252 |
| 01/18/2023 | 84.3252 | 86.1938 | 84.3252 | 86.1459 |
| 01/19/2023 | 86.1938 | 86.1938 | 85.2835 | 85.3314 |
| 01/22/2023 | 86.1938 | 87.2478 | 81.4506 | 81.4506 |
| 01/23/2023 | 83.4149 | 83.4149 | 81.9296 | 81.9296 |
| 01/24/2023 | 86.2417 | 86.2417 | 76.7551 | 81.4506 |
| 01/25/2023 | 81.3067 | 84.3252 | 81.3067 | 84.3252 |
| 01/26/2023 | 84.3252 | 84.3252 | 83.9899 | 84.0377 |
| 01/29/2023 | 87.1999 | 87.1999 | 80.4923 | 80.4923 |
| 01/30/2023 | 81.4506 | 81.4506 | 78.5758 | 79.4383 |
| 01/31/2023 | 79.4383 | 79.4383 | 77.6175 | 77.6175 |
| 02/01/2023 | 76.6594 | 76.6594 | 72.8263 | 72.8263 |
| 02/02/2023 | 72.8263 | 77.7135 | 72.8263 | 77.7135 |
| 02/05/2023 | 76.803 | 82.4088 | 76.803 | 81.8818 |
| 02/06/2023 | 75.9885 | 76.6594 | 73.7366 | 74.8386 |
| 02/14/2023 | 74.0721 | 82.3129 | 74.0721 | 80.4923 |
| 02/15/2023 | 80.8756 | 80.8756 | 75.0303 | 75.9406 |
| 02/16/2023 | 77.5218 | 77.5218 | 75.2219 | 75.2219 |
| 02/19/2023 | 73.8804 | 78.5758 | 73.8804 | 78.5758 |
| 02/20/2023 | 76.6114 | 77.5218 | 76.6114 | 77.1384 |
| 02/21/2023 | 76.6594 | 76.6594 | 76.5635 | 76.6594 |
| 02/22/2023 | 76.6594 | 76.6594 | 76.5635 | 76.5635 |
| 02/23/2023 | 76.6594 | 76.6594 | 75.2219 | 75.4615 |
| 02/26/2023 | 74.2637 | 74.2637 | 74.2637 | 74.2637 |
| 02/27/2023 | 76.6594 | 76.6594 | 74.7429 | 76.1323 |
| 02/28/2023 | 75.7011 | 75.7011 | 72.3952 | 75.2219 |
| 03/01/2023 | 75.2219 | 75.2219 | 67.6997 | 74.0721 |
| 03/02/2023 | 71.9639 | 76.6594 | 71.8681 | 76.0365 |
| 03/05/2023 | 76.2281 | 79.534 | 76.2281 | 79.534 |
| 03/06/2023 | 78.0967 | 80.4923 | 78.0967 | 80.4923 |
| 03/07/2023 | 78.6717 | 78.6717 | 78.5758 | 78.5758 |
| 03/08/2023 | 77.6655 | 77.6655 | 76.5635 | 76.5635 |
| 03/09/2023 | 75.174 | 75.3179 | 75.1262 | 75.1262 |
| 03/12/2023 | 74.7429 | 75.2219 | 72.8263 | 75.2219 |
| 03/13/2023 | 75.2219 | 75.2219 | 72.8742 | 73.7845 |
| 03/14/2023 | 73.7845 | 73.7845 | 70.0953 | 70.0953 |
| 03/15/2023 | 69.6641 | 70.0953 | 69.3767 | 69.3767 |
| 03/16/2023 | 69.1371 | 69.1371 | 69.1371 | 69.1371 |
| 03/19/2023 | 69.1371 | 69.2331 | 69.1371 | 69.1371 |
| 03/20/2023 | 68.4184 | 68.4184 | 68.0351 | 68.0351 |
| 03/21/2023 | 67.1728 | 67.7956 | 67.029 | 67.0769 |
| 03/22/2023 | 67.508 | 69.8079 | 67.508 | 69.3767 |
| 03/23/2023 | 71.7722 | 72.8263 | 71.7722 | 71.8681 |
| 03/26/2023 | 72.8263 | 72.8263 | 68.9934 | 68.9934 |
| 03/27/2023 | 67.6518 | 67.6518 | 66.1187 | 66.1187 |
| 03/28/2023 | 66.0708 | 67.029 | 65.7354 | 67.029 |
| 03/29/2023 | 67.9394 | 67.9394 | 67.9394 | 67.9394 |
| 03/30/2023 | 67.9394 | 68.0351 | 67.1248 | 67.1248 |
| 04/02/2023 | 67.1728 | 67.1728 | 65.1605 | 65.6395 |
| 04/03/2023 | 65.6395 | 65.6395 | 65.1605 | 65.1605 |
| 04/04/2023 | 66.8373 | 67.0769 | 66.1666 | 66.1666 |
| 04/05/2023 | 66.2145 | 66.2145 | 64.873 | 64.873 |
| 04/06/2023 | 64.6813 | 66.1187 | 64.6813 | 66.1187 |
| 04/09/2023 | 67.0769 | 67.4601 | 67.0769 | 67.4601 |
| 04/10/2023 | 67.5561 | 67.5561 | 67.0769 | 67.0769 |
| 04/11/2023 | 67.0769 | 67.0769 | 65.1605 | 65.1605 |
| 04/12/2023 | 65.4957 | 65.4957 | 64.9688 | 64.9688 |
| 04/13/2023 | 65.1605 | 65.1605 | 64.9688 | 64.9688 |
| 04/16/2023 | 65.1605 | 65.1605 | 64.1542 | 64.1542 |
| 04/17/2023 | 64.2021 | 64.2021 | 62.9565 | 62.9565 |
| 04/18/2023 | 62.1418 | 63.4835 | 62.1418 | 63.4835 |
| 04/19/2023 | 63.2439 | 63.2919 | 63.2439 | 63.2919 |
| 04/23/2023 | 63.2439 | 63.2439 | 63.196 | 63.196 |
| 04/24/2023 | 63.1481 | 63.1481 | 61.8546 | 61.8546 |
| 04/25/2023 | 61.8546 | 61.8546 | 58.6923 | 59.2672 |
| 04/26/2023 | 59.3151 | 59.3151 | 58.0693 | 59.2672 |
| 04/27/2023 | 59.3151 | 59.3151 | 56.3925 | 58.9319 |
| 05/01/2023 | 59.8901 | 59.8901 | 55.5781 | 57.2549 |
| 05/02/2023 | 57.8367 | 57.8367 | 55.2672 | 55.4127 |
| 05/03/2023 | 55.4127 | 56.7217 | 55.4127 | 56.5278 |
| 05/04/2023 | 56.5278 | 59.582 | 56.5278 | 59.582 |
| 05/07/2023 | 65.0117 | 65.0117 | 63.9937 | 64.43 |
| 05/08/2023 | 64.43 | 65.1572 | 64.43 | 65.1572 |
| 05/09/2023 | 67.8721 | 71.6051 | 67.8721 | 71.4596 |
| 05/10/2023 | 69.5203 | 69.5203 | 68.8416 | 69.0841 |
| 05/11/2023 | 69.0841 | 74.6593 | 69.0841 | 70.8778 |
| 05/14/2023 | 63.7998 | 74.6593 | 63.7998 | 73.6412 |
| 05/15/2023 | 73.2049 | 73.2049 | 71.7504 | 71.7504 |
| 05/16/2023 | 73.8837 | 73.8837 | 73.3018 | 73.3018 |
| 05/17/2023 | 75.6288 | 75.6288 | 69.7628 | 69.7628 |
| 05/21/2023 | 70.7809 | 70.7809 | 69.6658 | 69.6658 |
| 05/22/2023 | 65.5451 | 67.8721 | 65.5451 | 67.8721 |
| 05/23/2023 | 68.066 | 72.5261 | 67.8721 | 67.8721 |
| 05/24/2023 | 69.3264 | 71.7504 | 63.024 | 63.024 |
| 05/25/2023 | 65.7389 | 67.8721 | 65.7389 | 67.8721 |
| 05/28/2023 | 72.6231 | 72.6231 | 72.6231 | 72.6231 |
| 05/29/2023 | 72.6231 | 79.8466 | 72.6231 | 79.8466 |
| 05/30/2023 | 81.4465 | 81.4465 | 79.6527 | 79.6527 |
| 05/31/2023 | 79.8466 | 82.416 | 79.8466 | 82.416 |
| 06/01/2023 | 82.2221 | 82.2221 | 78.0529 | 78.0529 |
| 06/04/2023 | 78.6347 | 81.4465 | 78.6347 | 80.6223 |
| 06/05/2023 | 80.6223 | 80.6223 | 76.6469 | 76.6469 |
| 06/06/2023 | 74.1745 | 80.4769 | 74.1745 | 80.4769 |
| 06/07/2023 | 81.4465 | 81.4465 | 78.1013 | 78.1013 |
| 06/08/2023 | 78.1013 | 78.1013 | 77.5681 | 77.5681 |
| 06/11/2023 | 76.5985 | 76.5985 | 75.6288 | 75.6288 |
| 06/12/2023 | 75.6288 | 75.6288 | 73.5927 | 73.5927 |
| 06/13/2023 | 72.5746 | 72.5746 | 70.5385 | 70.5385 |
| 06/14/2023 | 69.8113 | 69.8113 | 69.3264 | 69.4235 |
| 06/15/2023 | 69.4235 | 70.7809 | 69.4235 | 70.7809 |
| 06/18/2023 | 69.8113 | 69.8113 | 69.181 | 69.181 |
| 06/19/2023 | 67.8721 | 67.8721 | 66.9509 | 66.9994 |
| 06/20/2023 | 65.9328 | 66.0299 | 65.9328 | 66.0299 |
| 06/21/2023 | 65.5935 | 68.8416 | 65.5935 | 68.4538 |
| 06/22/2023 | 68.8416 | 71.7504 | 68.8416 | 71.6536 |
| 06/25/2023 | 71.2657 | 73.2049 | 71.2657 | 73.2049 |
| 06/26/2023 | 72.72 | 74.6593 | 72.72 | 73.7866 |
| 07/02/2023 | 73.6897 | 74.6593 | 73.6897 | 74.6593 |
| 07/03/2023 | 74.6593 | 74.6593 | 74.6593 | 74.6593 |
| 07/04/2023 | 75.5804 | 75.5804 | 75.2411 | 75.2411 |
| 07/05/2023 | 75.2411 | 75.5319 | 75.2411 | 75.4349 |
| 07/06/2023 | 75.2411 | 75.4349 | 75.2411 | 75.338 |
| 07/09/2023 | 75.338 | 76.5985 | 75.338 | 76.5985 |
| 07/10/2023 | 76.6954 | 80.4284 | 76.6954 | 80.4284 |
| 07/11/2023 | 82.416 | 82.416 | 79.5073 | 79.5073 |
| 07/12/2023 | 79.5073 | 79.5558 | 79.5073 | 79.5558 |
| 07/13/2023 | 79.9921 | 80.0405 | 79.9921 | 80.0405 |
| 07/16/2023 | 83.3857 | 88.0397 | 83.3857 | 88.0397 |
| 07/17/2023 | 88.2336 | 88.2336 | 84.6461 | 84.6461 |
| 07/18/2023 | 84.5492 | 87.2641 | 84.3068 | 84.3068 |
| 07/19/2023 | 84.3068 | 87.2641 | 84.3068 | 84.3553 |
| 07/20/2023 | 84.5976 | 84.5976 | 84.5492 | 84.5492 |
| 07/23/2023 | 83.6766 | 83.6766 | 83.3857 | 83.3857 |
| 07/24/2023 | 83.1433 | 83.1433 | 81.3011 | 81.3011 |
| 07/25/2023 | 79.5073 | 80.3798 | 79.5073 | 80.3798 |
| 07/26/2023 | 81.4465 | 81.9798 | 81.4465 | 81.4465 |
| 07/27/2023 | 80.9617 | 81.4465 | 80.9617 | 81.4465 |
| 07/30/2023 | 81.5919 | 81.5919 | 81.3011 | 81.3011 |
| 07/31/2023 | 80.4769 | 80.4769 | 78.5376 | 78.5376 |
| 08/01/2023 | 77.5681 | 77.5681 | 77.5681 | 77.5681 |
| 08/02/2023 | 77.5681 | 77.6166 | 77.3741 | 77.4711 |
| 08/03/2023 | 77.6166 | 79.5073 | 77.6166 | 79.5073 |
| 08/06/2023 | 79.5073 | 81.4465 | 79.5073 | 81.4465 |
| 08/07/2023 | 81.4465 | 81.4465 | 79.9921 | 79.9921 |
| 08/08/2023 | 76.2591 | 78.5376 | 76.2591 | 78.5376 |
| 08/09/2023 | 78.5376 | 78.5376 | 74.6593 | 74.6593 |
| 08/10/2023 | 74.6593 | 74.6593 | 73.9805 | 74.32 |
| 08/13/2023 | 74.4168 | 75.7259 | 74.4168 | 75.7259 |
| 08/14/2023 | 77.5681 | 77.5681 | 76.5985 | 76.5985 |
| 08/15/2023 | 77.0833 | 77.0833 | 76.55 | 76.55 |
| 08/16/2023 | 76.5985 | 77.5196 | 76.5985 | 77.5196 |
| 08/17/2023 | 77.7136 | 77.8589 | 76.9862 | 76.9862 |
| 08/20/2023 | 75.6288 | 76.5985 | 75.6288 | 76.5985 |
| 08/21/2023 | 76.5985 | 76.5985 | 76.5985 | 76.5985 |
| 08/22/2023 | 78.5376 | 84.1613 | 78.5376 | 84.1613 |
| 08/23/2023 | 84.1613 | 85.3248 | 83.1918 | 83.1918 |
| 08/24/2023 | 83.3857 | 87.5064 | 83.3857 | 87.5064 |
| 08/27/2023 | 89.5911 | 96.2329 | 89.5911 | 96.2329 |
| 08/28/2023 | 96.9601 | 101.7111 | 96.9601 | 101.2264 |
| 08/30/2023 | 100.3537 | 100.3537 | 91.1425 | 93.0817 |
| 08/31/2023 | 93.0817 | 102.3899 | 93.0817 | 102.3899 |
| 09/03/2023 | 106.6561 | 112.5706 | 106.6561 | 112.5706 |
| 09/04/2023 | 120.2305 | 123.3333 | 120.2305 | 123.3333 |
| 09/05/2023 | 122.9454 | 122.9454 | 119.1639 | 119.1639 |
| 09/06/2023 | 114.8976 | 114.8976 | 114.6068 | 114.6068 |
| 09/07/2023 | 114.6068 | 114.6068 | 111.504 | 111.6011 |
| 09/10/2023 | 111.6011 | 111.6011 | 109.0802 | 109.0802 |
| 09/11/2023 | 109.0802 | 109.0802 | 103.3594 | 103.9413 |
| 09/12/2023 | 103.4565 | 103.4565 | 96.9601 | 96.9601 |
| 09/13/2023 | 96.9601 | 96.9601 | 96.2329 | 96.2329 |
| 09/14/2023 | 96.2329 | 96.2329 | 94.0513 | 94.0513 |
| 09/17/2023 | 96.9601 | 102.7778 | 96.9601 | 102.7778 |
| 09/18/2023 | 97.2509 | 104.7168 | 97.2509 | 104.7168 |
| 09/19/2023 | 110.4376 | 115.0916 | 110.4376 | 115.0916 |
| 09/20/2023 | 118.2913 | 121.2 | 118.2913 | 119.7457 |
| 09/21/2023 | 119.7457 | 119.7457 | 110.0497 | 116.3521 |
| 09/24/2023 | 116.3521 | 116.3521 | 114.4129 | 114.4129 |
| 09/25/2023 | 121.2 | 121.9758 | 121.2 | 121.9758 |
| 09/26/2023 | 125.1755 | 128.957 | 125.1755 | 128.8599 |
| 09/27/2023 | 128.957 | 130.9931 | 128.957 | 130.7992 |
| 09/28/2023 | 130.7992 | 134.7745 | 130.7992 | 134.7745 |
| 10/01/2023 | 140.1073 | 140.5921 | 140.1073 | 140.5921 |
| 10/02/2023 | 140.5921 | 140.5921 | 126.5329 | 126.5329 |
| 10/03/2023 | 126.5329 | 126.5329 | 118.4852 | 121.9758 |
| 10/04/2023 | 124.8847 | 134.0958 | 124.8847 | 134.0958 |
| 10/05/2023 | 134.0958 | 140.4952 | 134.0958 | 140.4952 |
| 10/08/2023 | 138.5559 | 138.5559 | 126.5329 | 126.5329 |
| 10/09/2023 | 126.5329 | 137.6833 | 126.5329 | 137.6833 |
| 10/10/2023 | 135.7442 | 135.7442 | 128.957 | 129.9265 |
| 10/11/2023 | 130.1205 | 134.7745 | 129.1508 | 129.1508 |
| 10/12/2023 | 127.0177 | 127.0177 | 120.0366 | 120.0366 |
| 10/15/2023 | 115.4795 | 115.4795 | 110.7284 | 114.122 |
| 10/16/2023 | 110.6315 | 121.2 | 110.6315 | 121.1032 |
| 10/17/2023 | 119.067 | 119.067 | 112.7646 | 112.7646 |
| 10/18/2023 | 112.7646 | 117.4187 | 112.7646 | 112.9585 |
| 10/19/2023 | 112.9585 | 112.9585 | 108.5953 | 108.5953 |
| 10/22/2023 | 119.4549 | 119.4549 | 119.4549 | 119.4549 |
| 10/23/2023 | 131.3809 | 131.3809 | 131.3809 | 131.3809 |
| 10/24/2023 | 144.4705 | 144.4705 | 139.6225 | 139.6225 |
| 10/25/2023 | 135.7442 | 153.5848 | 135.7442 | 153.5848 |
| 10/26/2023 | 168.5166 | 168.5166 | 168.5166 | 168.5166 |
| 10/29/2023 | 185.2907 | 185.2907 | 179.3761 | 179.3761 |
| 10/30/2023 | 177.437 | 177.437 | 161.4386 | 161.4386 |
| 10/31/2023 | 154.0696 | 154.0696 | 154.0696 | 154.0696 |
| 11/01/2023 | 154.0696 | 169.3893 | 154.0696 | 169.3893 |
| 11/02/2023 | 182.8668 | 182.8668 | 182.8668 | 182.8668 |
| 11/05/2023 | 200.6104 | 200.6104 | 200.2226 | 200.2226 |
| 11/06/2023 | 200.2226 | 200.2226 | 180.2488 | 180.2488 |
| 11/07/2023 | 174.4311 | 193.9202 | 174.4311 | 193.9202 |
| 11/08/2023 | 193.9202 | 193.9202 | 180.5397 | 180.5397 |
| 11/09/2023 | 175.4008 | 176.5644 | 175.013 | 176.5644 |
| 11/12/2023 | 176.2734 | 176.2734 | 158.9176 | 158.9176 |
| 11/13/2023 | 151.3547 | 151.3547 | 145.4402 | 147.2824 |
| 11/14/2023 | 152.1304 | 155.0391 | 152.1304 | 155.0391 |
| 11/15/2023 | 155.0391 | 155.0391 | 152.2274 | 152.2274 |
| 11/16/2023 | 152.1304 | 152.1304 | 152.0334 | 152.0334 |
| 11/19/2023 | 147.3794 | 147.3794 | 146.4097 | 146.4097 |
| 11/20/2023 | 143.5009 | 143.5009 | 141.8526 | 141.8526 |
| 11/21/2023 | 141.8526 | 146.8945 | 141.8526 | 146.8945 |
| 11/22/2023 | 146.8945 | 147.1854 | 146.3128 | 146.3128 |
| 11/23/2023 | 145.537 | 145.537 | 140.4952 | 140.4952 |
| 11/26/2023 | 144.3736 | 144.3736 | 136.035 | 136.035 |
| 11/27/2023 | 133.8049 | 133.8049 | 126.0481 | 126.0481 |
| 11/28/2023 | 114.8976 | 120.3275 | 114.8976 | 119.4549 |
| 11/29/2023 | 117.2248 | 117.2248 | 116.3521 | 117.2248 |
| 11/30/2023 | 116.5461 | 117.5156 | 116.5461 | 117.5156 |
| 12/03/2023 | 117.1277 | 117.1277 | 114.4129 | 114.4129 |
| 12/04/2023 | 114.4129 | 114.7038 | 114.4129 | 114.7038 |
| 12/05/2023 | 113.4433 | 113.4433 | 108.0136 | 108.0136 |
| 12/06/2023 | 105.6865 | 105.8803 | 100.5477 | 105.8803 |
| 12/07/2023 | 107.1409 | 116.3521 | 107.1409 | 115.3825 |
| 12/10/2023 | 116.3521 | 116.3521 | 111.9889 | 111.9889 |
| 12/11/2023 | 106.8501 | 111.504 | 106.8501 | 111.504 |
| 12/12/2023 | 109.371 | 109.371 | 101.9051 | 102.002 |
| 12/13/2023 | 102.8746 | 105.6865 | 100.9355 | 105.6865 |
| 12/14/2023 | 107.6257 | 107.6257 | 106.4622 | 106.4622 |
| 12/17/2023 | 104.7168 | 104.7168 | 99.9658 | 103.6503 |
| 12/18/2023 | 101.808 | 101.808 | 100.4506 | 100.4506 |
| 12/19/2023 | 100.4506 | 100.4506 | 96.4753 | 96.4753 |
| 12/20/2023 | 95.9905 | 98.4144 | 95.9905 | 98.4144 |
| 12/21/2023 | 98.8023 | 98.8023 | 95.0208 | 95.0208 |
| 12/24/2023 | 95.0208 | 95.0208 | 89.4942 | 89.6882 |
| 12/25/2023 | 89.6882 | 89.6882 | 88.2336 | 88.2336 |
| 12/26/2023 | 86.2946 | 86.2946 | 85.3248 | 85.3248 |
| 12/27/2023 | 85.3248 | 91.0456 | 85.3248 | 90.4153 |
| 12/28/2023 | 87.2641 | 93.8573 | 87.2641 | 93.8573 |