Is Yatirim Menkul Degerler AS ISMEN
BIST · Türkiye · Finance
₺30.22+0.60 (+2.03%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺30.16 | +1.82% | ₺29.74 | ₺30.28 | ₺29.58 | 1.96M |
| 2026-09-30 | ₺29.62 | -3.83% | ₺30.70 | ₺30.82 | ₺29.62 | 6.29M |
| 2026-09-29 | ₺30.80 | -2.16% | ₺31.48 | ₺31.56 | ₺30.80 | 3.74M |
| 2026-09-28 | ₺31.48 | -0.76% | ₺31.48 | ₺31.48 | ₺30.72 | 5.00M |
| 2026-09-25 | ₺31.72 | -1.80% | ₺32.62 | ₺32.70 | ₺31.72 | 6.97M |
| 2026-09-24 | ₺32.30 | -2.83% | ₺33.24 | ₺33.30 | ₺32.30 | 3.10M |
| 2026-09-23 | ₺33.24 | -0.78% | ₺33.70 | ₺33.88 | ₺32.98 | 6.96M |
| 2026-09-22 | ₺33.50 | -0.48% | ₺33.66 | ₺34.20 | ₺33.50 | 6.59M |
| 2026-09-21 | ₺33.66 | -0.06% | ₺33.66 | ₺34.04 | ₺32.92 | 7.20M |
| 2026-09-18 | ₺33.68 | -3.00% | ₺34.90 | ₺35.12 | ₺33.52 | 8.70M |
| 2026-09-17 | ₺34.72 | +5.66% | ₺32.84 | ₺35.36 | ₺32.56 | 10.34M |
| 2026-09-16 | ₺32.86 | -2.09% | ₺33.56 | ₺33.74 | ₺31.24 | 7.42M |
| 2026-09-15 | ₺33.56 | -4.00% | ₺34.96 | ₺35.44 | ₺33.56 | 5.05M |
| 2026-09-14 | ₺34.96 | -2.02% | ₺35.54 | ₺35.68 | ₺34.96 | 2.69M |
| 2026-09-11 | ₺35.68 | -0.56% | ₺35.90 | ₺36.20 | ₺35.54 | 3.03M |
| 2026-09-10 | ₺35.88 | -4.01% | ₺36.90 | ₺37.10 | ₺35.86 | 6.20M |
| 2026-09-09 | ₺37.38 | +1.85% | ₺36.50 | ₺37.38 | ₺35.52 | 15.26M |
| 2026-09-08 | ₺36.70 | +8.45% | ₺33.84 | ₺36.70 | ₺33.78 | 14.48M |
| 2026-09-07 | ₺33.84 | -1.91% | ₺34.54 | ₺34.68 | ₺33.64 | 7.37M |
| 2026-09-04 | ₺34.50 | -2.60% | ₺35.36 | ₺35.40 | ₺34.50 | 6.92M |
| 2026-09-03 | ₺35.42 | +2.07% | ₺34.44 | ₺35.42 | ₺33.78 | 10.64M |
| 2026-09-02 | ₺34.70 | +2.24% | ₺33.80 | ₺34.70 | ₺32.96 | 10.23M |
| 2026-09-01 | ₺33.94 | +2.17% | ₺33.22 | ₺33.94 | ₺32.82 | 9.32M |
| 2026-08-31 | ₺33.22 | -0.95% | ₺33.84 | ₺34.14 | ₺33.12 | 7.68M |
| 2026-08-28 | ₺33.54 | +1.95% | ₺32.62 | ₺33.54 | ₺32.62 | 5.64M |
| 2026-08-27 | ₺32.90 | -1.44% | ₺33.52 | ₺34.14 | ₺32.74 | 7.89M |
| 2026-08-26 | ₺33.38 | +3.41% | ₺32.28 | ₺33.54 | ₺32.28 | 10.30M |
| 2026-08-25 | ₺32.28 | -0.68% | ₺32.82 | ₺32.82 | ₺32.10 | 5.16M |
| 2026-08-24 | ₺32.50 | -1.16% | ₺33.44 | ₺34.00 | ₺32.50 | 9.71M |
| 2026-08-21 | ₺32.88 | +0.67% | ₺32.70 | ₺33.12 | ₺32.66 | 4.85M |
| 2026-08-20 | ₺32.66 | -0.85% | ₺33.06 | ₺33.30 | ₺32.48 | 4.60M |
| 2026-08-19 | ₺32.94 | +2.68% | ₺32.06 | ₺33.04 | ₺32.04 | 8.29M |
| 2026-08-18 | ₺32.08 | -0.43% | ₺32.22 | ₺32.40 | ₺32.08 | 4.33M |
| 2026-08-17 | ₺32.22 | -2.60% | ₺32.96 | ₺32.96 | ₺32.22 | 8.31M |
| 2026-08-14 | ₺33.08 | -0.24% | ₺33.24 | ₺33.42 | ₺33.00 | 4.76M |
| 2026-08-13 | ₺33.16 | -1.43% | ₺33.86 | ₺33.90 | ₺33.06 | 4.44M |
| 2026-08-12 | ₺33.64 | +1.57% | ₺33.16 | ₺33.82 | ₺32.96 | 7.98M |
| 2026-08-11 | ₺33.12 | -0.90% | ₺33.80 | ₺33.94 | ₺32.80 | 5.18M |
| 2026-08-10 | ₺33.42 | -1.76% | ₺34.12 | ₺34.18 | ₺33.42 | 6.41M |
| 2026-08-07 | ₺34.02 | -1.39% | ₺34.50 | ₺34.54 | ₺33.92 | 6.25M |
| 2026-08-06 | ₺34.50 | -0.35% | ₺34.64 | ₺34.84 | ₺34.28 | 6.20M |
| 2026-08-05 | ₺34.62 | -0.92% | ₺34.94 | ₺35.08 | ₺34.46 | 4.68M |
| 2026-08-04 | ₺34.94 | +1.45% | ₺34.44 | ₺35.04 | ₺34.12 | 6.41M |
| 2026-08-03 | ₺34.44 | -0.29% | ₺34.70 | ₺34.98 | ₺34.44 | 3.65M |
| 2026-07-31 | ₺34.54 | +0.76% | ₺34.30 | ₺34.70 | ₺33.94 | 6.16M |
| 2026-07-30 | ₺34.28 | -1.10% | ₺34.66 | ₺34.80 | ₺33.94 | 6.63M |
| 2026-07-29 | ₺34.66 | -2.97% | ₺35.72 | ₺35.80 | ₺34.56 | 5.00M |
| 2026-07-28 | ₺35.72 | -0.83% | ₺36.04 | ₺36.34 | ₺35.48 | 4.24M |
| 2026-07-27 | ₺36.02 | -0.77% | ₺36.50 | ₺37.06 | ₺35.90 | 6.96M |
| 2026-07-24 | ₺36.30 | +0.78% | ₺36.20 | ₺36.30 | ₺35.68 | 3.82M |
| 2026-07-23 | ₺36.02 | -1.42% | ₺36.54 | ₺36.64 | ₺35.82 | 5.78M |
| 2026-07-22 | ₺36.54 | -0.11% | ₺36.64 | ₺36.90 | ₺36.46 | 2.91M |
| 2026-07-21 | ₺36.58 | -0.33% | ₺36.70 | ₺37.40 | ₺36.28 | 5.92M |
| 2026-07-20 | ₺36.70 | +0.27% | ₺36.72 | ₺36.78 | ₺36.22 | 4.54M |
| 2026-07-17 | ₺36.60 | -1.56% | ₺37.02 | ₺37.42 | ₺36.10 | 7.55M |
| 2026-07-16 | ₺37.18 | +5.75% | ₺35.16 | ₺37.24 | ₺35.14 | 11.28M |
| 2026-07-14 | ₺35.16 | +1.27% | ₺34.72 | ₺35.42 | ₺34.50 | 4.86M |
| 2026-07-13 | ₺34.72 | -0.40% | ₺34.98 | ₺34.98 | ₺34.58 | 3.16M |
| 2026-07-10 | ₺34.86 | +0.69% | ₺34.62 | ₺35.00 | ₺34.62 | 3.94M |
| 2026-07-09 | ₺34.62 | -1.65% | ₺35.42 | ₺35.48 | ₺34.52 | 4.55M |
| 2026-07-08 | ₺35.20 | -2.00% | ₺35.92 | ₺35.92 | ₺35.18 | 4.60M |
| 2026-07-07 | ₺35.92 | +0.90% | ₺35.66 | ₺36.52 | ₺35.52 | 7.01M |
| 2026-07-06 | ₺35.60 | -0.34% | ₺35.72 | ₺36.04 | ₺35.46 | 4.95M |
| 2026-07-03 | ₺35.72 | -0.72% | ₺36.10 | ₺36.14 | ₺35.72 | 4.49M |
| 2026-07-02 | ₺35.98 | -0.28% | ₺36.08 | ₺36.22 | ₺35.90 | 3.84M |
| 2026-07-01 | ₺36.08 | -0.06% | ₺36.20 | ₺36.26 | ₺35.80 | 3.96M |
| 2026-06-30 | ₺36.10 | -1.26% | ₺36.60 | ₺36.60 | ₺35.98 | 4.17M |
| 2026-06-29 | ₺36.56 | -0.11% | ₺36.60 | ₺36.86 | ₺36.40 | 4.39M |
| 2026-06-26 | ₺36.60 | -0.33% | ₺36.72 | ₺36.86 | ₺36.40 | 4.11M |
| 2026-06-25 | ₺36.72 | -1.18% | ₺37.32 | ₺37.70 | ₺36.72 | 8.05M |
| 2026-06-24 | ₺37.16 | +1.09% | ₺36.76 | ₺37.36 | ₺36.50 | 9.40M |
| 2026-06-23 | ₺36.76 | -0.86% | ₺37.08 | ₺37.36 | ₺36.46 | 7.25M |
| 2026-06-22 | ₺37.08 | -1.07% | ₺37.48 | ₺37.64 | ₺37.06 | 4.38M |
| 2026-06-19 | ₺37.48 | -1.16% | ₺37.64 | ₺37.78 | ₺37.28 | 6.22M |
| 2026-06-18 | ₺37.92 | +1.94% | ₺37.22 | ₺37.94 | ₺37.22 | 6.94M |
| 2026-06-17 | ₺37.20 | -0.75% | ₺37.66 | ₺38.08 | ₺37.20 | 6.60M |
| 2026-06-16 | ₺37.48 | 0.00% | ₺37.48 | ₺37.66 | ₺37.18 | 5.80M |
| 2026-06-15 | ₺37.48 | +3.59% | ₺37.30 | ₺37.68 | ₺37.22 | 13.93M |
| 2026-06-12 | ₺36.18 | +1.12% | ₺36.22 | ₺36.66 | ₺35.84 | 11.04M |
| 2026-06-11 | ₺35.78 | +0.11% | ₺35.84 | ₺35.98 | ₺35.00 | 7.30M |
| 2026-06-10 | ₺35.74 | -1.05% | ₺36.10 | ₺36.28 | ₺35.66 | 7.68M |
| 2026-06-09 | ₺36.12 | -3.27% | ₺37.20 | ₺37.20 | ₺35.80 | 20.84M |
| 2026-06-08 | ₺37.34 | -1.06% | ₺37.38 | ₺37.42 | ₺36.88 | 7.20M |
| 2026-06-05 | ₺37.74 | -0.16% | ₺37.86 | ₺37.92 | ₺37.30 | 5.82M |
| 2026-06-04 | ₺37.80 | +0.48% | ₺37.76 | ₺38.06 | ₺37.16 | 7.69M |
| 2026-06-03 | ₺37.62 | -1.78% | ₺38.32 | ₺38.62 | ₺37.56 | 10.36M |
| 2026-06-02 | ₺38.30 | +2.13% | ₺37.58 | ₺38.30 | ₺37.58 | 9.71M |
| 2026-06-01 | ₺37.50 | -1.52% | ₺38.14 | ₺38.68 | ₺37.50 | 8.64M |
| 2026-05-29 | ₺38.08 | 0.00% | ₺38.08 | ₺38.08 | ₺38.08 | 0 |
| 2026-05-28 | ₺38.08 | 0.00% | ₺38.08 | ₺38.08 | ₺38.08 | 0 |