Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
İŞ YATIRIM MENKUL DEĞERLER A.Ş. (ISMEN)
ISMEN
İŞ YATIRIM MENKUL DEĞERLER A.Ş. (ISMEN)
29.440 ₺
-0.660 (%-2.19)
Overview
Technicals
Financial Statements
Comments
Archive

ISMEN: İŞ YATIRIM MENKUL DEĞERLER A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for İŞ YATIRIM MENKUL DEĞERLER A.Ş..

Historical Chart

Loading chart...

Average

OPEN 36.9993
CLOSE 36.9215

Low

LOW 29.6707

High

HIGH 44.1834
DATE OPEN HIGH LOW CLOSE
01/01/2025 39.9324 39.9813 38.3494 38.6758
01/02/2025 38.7574 39.0838 37.5498 37.5498
01/05/2025 37.6477 38.0883 37.207 37.207
01/06/2025 37.3539 37.5171 36.228 36.2443
01/07/2025 36.2932 36.3912 34.6939 34.6939
01/08/2025 34.8408 35.5589 34.7593 35.2488
01/09/2025 35.2488 35.9342 35.2162 35.2488
01/12/2025 35.2488 35.7874 34.3023 34.5308
01/13/2025 34.7102 35.2325 34.4328 34.4328
01/14/2025 34.4981 34.8898 33.9107 34.8898
01/15/2025 35.1509 37.3702 34.8898 36.6196
01/16/2025 36.5869 37.6314 36.2443 37.4519
01/19/2025 37.4356 38.3331 37.2724 37.615
01/20/2025 37.615 38.4309 37.2887 38.072
01/21/2025 38.023 38.3494 37.5987 38.1862
01/22/2025 38.3494 38.5942 37.4356 38.3331
01/23/2025 38.3494 38.6594 37.6803 38.3494
01/26/2025 38.3168 38.4309 37.0928 37.2724
01/27/2025 37.2724 37.7293 37.0928 37.3213
01/28/2025 37.2887 37.8436 36.228 36.228
01/29/2025 36.228 36.9459 35.6405 36.6359
01/30/2025 36.7338 36.9133 36.0158 36.4727
02/02/2025 36.4401 36.5053 35.6894 35.9015
02/03/2025 35.9015 36.6033 35.9015 36.2932
02/04/2025 36.228 36.3912 34.0738 34.2044
02/05/2025 34.3187 34.5144 33.6332 34.0249
02/06/2025 34.0249 34.8898 33.6986 34.4492
02/09/2025 34.4492 35.5589 34.3187 34.9551
02/10/2025 34.9551 35.5262 34.6776 35.1672
02/11/2025 35.0856 35.2325 33.4537 33.4864
02/12/2025 33.5517 34.4492 33.5517 34.2696
02/13/2025 34.2696 34.6613 33.9596 34.1065
02/16/2025 34.1391 35.8526 34.1065 35.004
02/17/2025 35.053 35.722 34.1228 34.6776
02/18/2025 34.4492 34.6287 33.8127 34.0575
02/19/2025 33.9923 34.1555 33.3232 33.878
02/20/2025 33.6986 33.8454 32.8989 32.9642
02/23/2025 33.1274 33.3721 31.5933 31.5933
02/24/2025 31.5933 32.2298 31.2833 32.083
02/25/2025 32.083 32.8826 31.6587 32.6705
02/26/2025 32.6705 33.9107 32.5888 33.9107
02/27/2025 33.6169 34.0249 33.1763 33.6332
03/02/2025 33.7964 35.1672 33.7801 35.1672
03/03/2025 36.7175 37.5661 36.0647 36.6196
03/04/2025 36.8807 38.3168 36.8807 38.2678
03/05/2025 38.5942 39.3775 37.9414 39.2795
03/06/2025 39.2795 39.8018 38.9206 39.4264
03/09/2025 39.4754 40.3076 39.1817 39.9813
03/10/2025 39.9813 40.4382 39.2469 40.1771
03/11/2025 40.1445 40.6667 39.8018 40.5688
03/12/2025 40.6503 42.1843 40.3076 41.4908
03/13/2025 41.5315 42.0619 41.0012 41.9803
03/16/2025 42.0619 43.7346 41.858 43.3675
03/17/2025 43.4082 44.1834 42.5923 42.7555
03/18/2025 38.6758 41.5315 38.48 38.48
03/19/2025 38.4309 40.3893 37.1255 38.48
03/20/2025 38.48 38.48 34.645 34.645
03/23/2025 34.645 37.1255 34.2696 36.3095
03/24/2025 36.8807 39.3122 36.8807 39.1653
03/25/2025 39.1653 39.4101 37.8272 38.6758
03/26/2025 39.9813 40.1118 38.5452 38.7084
03/27/2025 38.5478 38.6219 36.8243 37.3061
04/01/2025 37.3061 37.3061 34.9525 35.3417
04/02/2025 35.3787 37.4729 35.3787 37.1393
04/03/2025 37.5285 37.5656 36.1386 36.4721
04/06/2025 35.9532 36.6389 34.693 35.805
04/07/2025 36.0644 37.3617 35.5455 37.1208
04/08/2025 36.6945 36.8613 36.0459 36.3609
04/09/2025 37.7509 37.8065 36.4351 37.0466
04/10/2025 37.0466 37.0466 35.4343 36.0459
04/13/2025 36.1386 36.3239 35.4714 35.5826
04/14/2025 35.6752 35.7494 35.0637 35.2119
04/15/2025 35.2119 35.2119 34.4336 34.5818
04/16/2025 34.5818 36.0088 34.4336 35.7494
04/17/2025 35.7494 35.9532 34.3038 34.378
04/20/2025 34.2482 35.0822 33.7849 34.7115
04/21/2025 34.7115 34.8783 34.0258 34.1185
04/23/2025 34.1185 36.0644 34.0444 35.8606
04/24/2025 35.842 36.1756 35.1563 35.2861
04/27/2025 35.2675 35.6752 34.7301 34.8227
04/28/2025 34.8227 35.0637 34.2668 34.2853
04/29/2025 34.2853 34.5633 33.2845 33.4143
05/01/2025 33.7664 34.0444 32.0799 32.8027
05/04/2025 32.8027 33.0807 31.8205 32.5618
05/05/2025 32.5432 33.0436 32.5247 32.9139
05/06/2025 33.3031 34.8042 33.0807 33.6367
05/07/2025 34.2297 34.8227 33.6367 34.7301
05/08/2025 34.8227 35.0081 33.8405 34.5633
05/11/2025 34.8969 36.8057 34.8227 36.2312
05/12/2025 36.7131 37.2505 33.9517 35.0451
05/13/2025 35.1193 35.1193 34.2297 34.2668
05/14/2025 34.3409 34.6189 32.6359 32.6359
05/15/2025 33.0807 33.6923 32.6359 33.5069
05/19/2025 33.544 33.6737 32.71 32.8212
05/20/2025 32.8953 32.8953 32.395 32.5247
05/21/2025 32.7286 32.7842 32.154 32.3394
05/22/2025 32.3394 32.5803 31.9131 31.9317
05/25/2025 31.9873 32.4876 31.8019 32.2282
05/26/2025 32.2282 32.3394 31.3942 31.4127
05/27/2025 31.5054 31.8575 30.8197 30.8568
05/28/2025 31.0421 31.6166 30.8938 31.1162
05/29/2025 31.0977 31.1904 30.3934 30.3934
06/01/2025 30.3934 30.727 29.8004 30.2823
06/02/2025 30.5046 31.3757 30.5046 31.0236
06/03/2025 31.0792 31.9502 31.0421 31.8761
06/04/2025 31.8761 31.9317 30.6714 31.6907
06/09/2025 31.9317 33.3216 31.8761 32.9139
06/10/2025 32.8953 33.2289 32.6915 32.8027
06/11/2025 32.7471 32.7471 31.6537 31.8575
06/12/2025 29.6707 31.0236 29.6707 30.9309
06/15/2025 30.8938 33.2845 30.6158 32.988
06/16/2025 32.8768 33.4143 32.154 32.2467
06/17/2025 32.1911 32.1911 31.3386 31.3386
06/18/2025 31.3386 31.9502 31.3201 31.3942
06/19/2025 31.5795 32.673 31.5795 32.3394
06/22/2025 32.0614 32.7656 30.9309 30.9494
06/23/2025 31.9317 32.4691 31.1904 32.2467
06/24/2025 32.2467 32.8212 32.0058 32.7286
06/25/2025 32.8953 34.0814 32.8768 32.8768
06/26/2025 32.8768 32.9139 31.3942 32.0243
06/29/2025 32.0243 34.137 32.0243 33.822
06/30/2025 34.0073 35.8606 33.6737 35.4899
07/01/2025 35.4899 36.2312 35.0081 35.4528
07/02/2025 35.9162 36.5092 34.8783 35.3972
07/03/2025 35.3972 35.9162 35.0451 35.7123
07/06/2025 35.4158 35.4343 33.6552 34.7486
07/07/2025 34.8969 36.0274 34.8227 34.9154
07/08/2025 35.1007 36.0459 35.0822 35.842
07/09/2025 36.1386 37.0837 36.1015 36.4721
07/10/2025 37.1578 37.7138 36.7687 36.9169
07/13/2025 37.0652 37.1208 36.1571 36.3053
07/15/2025 36.3053 37.4729 36.0644 36.7316
07/16/2025 36.9355 38.3254 36.9355 38.3254
07/17/2025 38.6405 38.8628 37.547 37.9918
07/20/2025 38.1771 38.4922 37.8621 38.3439
07/21/2025 38.3625 39.5485 38.1957 38.7331
07/22/2025 38.7887 39.0111 37.7138 37.8806
07/23/2025 38.0474 38.8443 37.9362 38.1215
07/24/2025 38.2883 38.8814 37.9918 38.4922
07/27/2025 38.5663 39.7524 38.5478 38.6775
07/28/2025 38.4922 38.7146 37.3802 37.3988
07/29/2025 37.5656 38.4922 37.4358 38.1401
07/30/2025 38.4551 39.5671 38.3439 38.7516
07/31/2025 38.9184 39.7709 38.5478 39.6968
08/03/2025 39.9377 40.5864 39.7709 40.5864
08/04/2025 40.5864 40.9941 40.3269 40.4937
08/05/2025 40.4937 40.5493 38.4551 38.5478
08/06/2025 38.5663 38.8814 38.103 38.2883
08/07/2025 38.2883 38.9555 38.2327 38.6775
08/10/2025 38.8258 39.252 38.5478 38.659
08/11/2025 38.9184 39.4188 38.3625 38.4366
08/12/2025 38.4737 38.8628 38.103 38.3995
08/13/2025 38.3995 39.1223 37.9362 38.0474
08/14/2025 37.7138 38.2142 37.1764 38.0474
08/17/2025 38.2142 39.1594 38.0845 38.381
08/18/2025 38.4551 38.7702 38.0845 38.1401
08/19/2025 38.2513 38.7887 37.9547 38.7331
08/20/2025 38.937 39.0482 38.5107 38.8628
08/21/2025 38.9184 39.3076 38.8443 39.1223
08/24/2025 39.3632 40.8644 38.974 40.401
08/25/2025 40.401 40.8829 39.8821 39.8821
08/26/2025 40.3084 41.8466 40.3084 41.235
08/27/2025 41.2721 41.5501 40.5493 41.2535
08/28/2025 41.2535 41.4389 40.3455 40.401
08/31/2025 40.4752 41.8651 40.1787 41.4574
09/01/2025 41.4574 42.069 38.1401 39.3818
09/02/2025 39.9377 39.9377 37.825 38.5293
09/03/2025 38.6034 40.5308 38.6034 40.364
09/04/2025 40.4752 40.8088 39.3076 39.3076
09/07/2025 38.937 39.3818 38.3625 38.5663
09/08/2025 38.6034 39.4003 38.5293 38.8258
09/09/2025 39.1223 39.9007 38.1771 39.0111
09/10/2025 39.1038 40.4752 38.2698 38.4551
09/11/2025 38.4922 38.8072 37.8436 38.5478
09/14/2025 38.7331 41.7169 38.0103 41.4203
09/15/2025 41.7354 42.662 41.5686 42.2358
09/16/2025 42.2358 42.6064 41.8837 42.3099
09/17/2025 42.347 42.8659 41.4389 41.6242
09/18/2025 41.6427 42.2172 41.1609 41.4389
09/21/2025 41.8837 43.3663 41.8837 42.384
09/22/2025 42.1431 42.2172 40.957 41.9393
09/23/2025 42.0504 42.1246 40.8088 41.0868
09/24/2025 41.513 42.1616 41.0126 41.235
09/25/2025 41.1053 41.5315 40.6049 40.7161
09/28/2025 40.7161 41.2535 40.0304 40.5122
09/29/2025 40.6049 41.5871 40.0119 40.2343
09/30/2025 40.4381 41.2165 39.7895 41.0682
10/01/2025 41.1053 41.3833 40.4937 41.0126
10/02/2025 41.235 41.3091 40.2899 40.7717
10/05/2025 41.0126 41.0497 39.8265 39.8821
10/06/2025 39.4744 40.5493 39.4188 40.401
10/07/2025 40.401 40.7532 38.4922 38.4922
10/08/2025 38.6034 39.0482 37.3432 37.6212
10/09/2025 37.6212 38.381 37.6026 38.3069
10/12/2025 37.5285 37.7694 36.8057 36.9725
10/13/2025 36.9725 37.3061 36.3053 36.3053
10/14/2025 36.6204 37.51 36.6019 37.4544
10/15/2025 37.4358 37.4729 36.6389 36.8057
10/16/2025 36.8057 37.0281 35.3602 36.6204
10/19/2025 36.6575 37.6212 36.0274 37.3246
10/20/2025 37.3617 38.3069 37.0837 37.7138
10/21/2025 37.9918 39.8821 37.8806 39.2891
10/22/2025 39.3262 39.5485 38.4551 38.7887
10/23/2025 39.7524 42.662 38.8628 42.4582
10/26/2025 42.347 42.347 40.2343 40.2343
10/27/2025 40.2343 40.3269 39.252 39.252
10/29/2025 39.3076 40.8273 39.3076 40.0304
10/30/2025 40.0489 41.3462 39.9192 40.7346
11/02/2025 40.5864 42.3655 40.5864 42.0134
11/03/2025 42.069 42.3655 40.8458 41.1609
11/04/2025 41.1609 41.7354 40.5864 41.4018
11/05/2025 41.4389 41.8651 41.0682 41.3277
11/06/2025 40.642 41.0682 38.8999 38.974
11/09/2025 39.3447 39.3447 38.0474 38.1586
11/10/2025 38.1586 38.6405 36.5463 37.5656
11/11/2025 37.9733 38.0289 37.0466 37.2134
11/12/2025 37.269 37.6026 36.8428 36.8613
11/13/2025 36.676 37.1764 36.4351 36.8613
11/16/2025 37.0652 37.8621 37.0096 37.1208
11/17/2025 37.1208 37.3802 36.7872 37.0837
11/18/2025 37.269 37.9547 37.232 37.7138
11/19/2025 37.9547 38.2698 37.6212 37.9362
11/20/2025 37.7324 37.8065 37.4358 37.5285
11/23/2025 37.51 37.6212 37.0096 37.3246
11/24/2025 37.3432 37.6212 36.954 37.0281
11/25/2025 37.1393 37.3802 36.8984 36.8984
11/26/2025 37.0652 37.3432 37.0281 37.1578
11/27/2025 37.1578 37.232 36.9355 37.0096
11/30/2025 37.0466 38.7702 37.0466 38.659
12/01/2025 38.659 38.8072 38.1771 38.4551
12/02/2025 38.3995 39.3262 38.3995 38.5663
12/03/2025 38.6961 39.0296 38.2327 38.4181
12/04/2025 38.4181 38.7331 38.1957 38.4737
12/07/2025 38.8814 39.5115 38.5478 38.8072
12/08/2025 38.9926 38.9926 37.9918 37.9918
12/09/2025 38.0289 38.2883 37.6582 37.9362
12/10/2025 38.0289 38.3439 37.5841 37.6397
12/11/2025 38.0103 38.3439 37.6768 38.2142
12/14/2025 38.2698 38.7516 38.0845 38.6219
12/15/2025 38.8072 38.8072 37.9733 37.9918
12/16/2025 38.0289 38.1957 37.5841 37.6212
12/17/2025 37.8436 37.8621 37.3988 37.4173
12/18/2025 37.4358 37.5656 36.9355 37.269
12/21/2025 37.3432 37.5656 36.9911 37.0652
12/22/2025 37.0652 37.9362 36.8984 37.232
12/23/2025 37.6768 38.1586 37.1393 37.788
12/24/2025 37.8991 38.1771 37.8065 38.0845
12/25/2025 38.0845 38.103 37.4914 37.788
12/28/2025 37.8436 38.1215 37.2505 37.3432
12/29/2025 37.3432 37.4544 36.5277 36.954
12/30/2025 37.1949 37.7324 36.7131 36.7131