Is Yatirim Menkul Degerler AS ISMEN
BIST · Türkiye · Finans
₺30,14+0,52 (+%1,76)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |