ISMEN
İŞ YATIRIM MENKUL DEĞERLER A.Ş.
15:10:00
37.48 ₺
-0.440 (%-1.16)
Previous Close: 37.92·
Volatility: 1.320
Day Low₺37.28
Day High₺37.78
Market Data
Spot Rate
B:37.44
A:37.48
Week over week (WoW)
+3.59%
Month over month (MoM)
-1.58%
Year to date (YTD)
+2.09%
Year over year (YoY)
+19.60%
ISMEN: İŞ YATIRIM MENKUL DEĞERLER A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.4438
CLOSE 0.4443
Low
LOW 0.2627
High
HIGH 0.6619
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.2653 | 0.2717 | 0.2627 | 0.2666 |
| 01/02/2019 | 0.2666 | 0.2666 | 0.2627 | 0.264 |
| 01/03/2019 | 0.264 | 0.2653 | 0.2627 | 0.2653 |
| 01/06/2019 | 0.2653 | 0.2666 | 0.264 | 0.264 |
| 01/07/2019 | 0.2653 | 0.2666 | 0.264 | 0.2666 |
| 01/08/2019 | 0.2666 | 0.2704 | 0.2653 | 0.2692 |
| 01/09/2019 | 0.2704 | 0.2845 | 0.2692 | 0.2768 |
| 01/10/2019 | 0.2768 | 0.3012 | 0.2756 | 0.2923 |
| 01/13/2019 | 0.2923 | 0.3101 | 0.2896 | 0.3076 |
| 01/14/2019 | 0.3088 | 0.3101 | 0.2987 | 0.305 |
| 01/15/2019 | 0.305 | 0.3088 | 0.2974 | 0.2999 |
| 01/16/2019 | 0.2974 | 0.3037 | 0.2948 | 0.2987 |
| 01/17/2019 | 0.2999 | 0.3037 | 0.2948 | 0.3037 |
| 01/20/2019 | 0.3037 | 0.3229 | 0.2999 | 0.3166 |
| 01/21/2019 | 0.3152 | 0.3204 | 0.3114 | 0.3152 |
| 01/22/2019 | 0.3152 | 0.3178 | 0.3088 | 0.3127 |
| 01/23/2019 | 0.3127 | 0.3152 | 0.3076 | 0.3114 |
| 01/24/2019 | 0.314 | 0.3191 | 0.3025 | 0.3101 |
| 01/27/2019 | 0.3114 | 0.3204 | 0.3088 | 0.3101 |
| 01/28/2019 | 0.3101 | 0.3319 | 0.3076 | 0.3204 |
| 01/29/2019 | 0.3204 | 0.3281 | 0.3166 | 0.3191 |
| 01/30/2019 | 0.3191 | 0.3242 | 0.3178 | 0.3229 |
| 01/31/2019 | 0.3229 | 0.3255 | 0.3166 | 0.3204 |
| 02/03/2019 | 0.3204 | 0.3204 | 0.3152 | 0.3204 |
| 02/04/2019 | 0.3229 | 0.3397 | 0.3229 | 0.3255 |
| 02/05/2019 | 0.3255 | 0.3281 | 0.3178 | 0.3204 |
| 02/06/2019 | 0.3229 | 0.3255 | 0.3178 | 0.3204 |
| 02/07/2019 | 0.3204 | 0.3306 | 0.3178 | 0.3268 |
| 02/10/2019 | 0.3268 | 0.3294 | 0.3255 | 0.3255 |
| 02/11/2019 | 0.3281 | 0.3281 | 0.3242 | 0.3268 |
| 02/12/2019 | 0.3268 | 0.3268 | 0.3242 | 0.3268 |
| 02/13/2019 | 0.3268 | 0.3268 | 0.3216 | 0.3268 |
| 02/14/2019 | 0.3268 | 0.3268 | 0.3242 | 0.3255 |
| 02/17/2019 | 0.3255 | 0.3281 | 0.3242 | 0.3268 |
| 02/18/2019 | 0.3255 | 0.3357 | 0.3242 | 0.3268 |
| 02/19/2019 | 0.3268 | 0.3281 | 0.3242 | 0.3255 |
| 02/20/2019 | 0.3255 | 0.3268 | 0.3242 | 0.3268 |
| 02/21/2019 | 0.3229 | 0.3242 | 0.3025 | 0.3127 |
| 02/24/2019 | 0.3127 | 0.314 | 0.3076 | 0.3101 |
| 02/25/2019 | 0.3101 | 0.3114 | 0.3076 | 0.3101 |
| 02/26/2019 | 0.3101 | 0.3152 | 0.3101 | 0.3127 |
| 02/27/2019 | 0.3127 | 0.3152 | 0.3088 | 0.3114 |
| 02/28/2019 | 0.3101 | 0.3152 | 0.3101 | 0.314 |
| 03/03/2019 | 0.3127 | 0.314 | 0.3114 | 0.314 |
| 03/04/2019 | 0.314 | 0.314 | 0.3101 | 0.3101 |
| 03/05/2019 | 0.3114 | 0.3127 | 0.3101 | 0.3101 |
| 03/06/2019 | 0.3101 | 0.3127 | 0.3101 | 0.3101 |
| 03/07/2019 | 0.3114 | 0.3178 | 0.3101 | 0.3101 |
| 03/10/2019 | 0.3088 | 0.3178 | 0.3088 | 0.314 |
| 03/11/2019 | 0.3152 | 0.3229 | 0.314 | 0.3178 |
| 03/12/2019 | 0.3178 | 0.3178 | 0.314 | 0.3152 |
| 03/13/2019 | 0.3166 | 0.3178 | 0.314 | 0.3166 |
| 03/14/2019 | 0.3152 | 0.3191 | 0.3127 | 0.3152 |
| 03/17/2019 | 0.3166 | 0.3178 | 0.3127 | 0.3166 |
| 03/18/2019 | 0.3166 | 0.3166 | 0.314 | 0.3152 |
| 03/19/2019 | 0.314 | 0.3166 | 0.3127 | 0.314 |
| 03/20/2019 | 0.3152 | 0.3178 | 0.3127 | 0.3152 |
| 03/21/2019 | 0.3152 | 0.3152 | 0.3063 | 0.3127 |
| 03/24/2019 | 0.314 | 0.3178 | 0.3088 | 0.3152 |
| 03/25/2019 | 0.3152 | 0.3166 | 0.314 | 0.314 |
| 03/26/2019 | 0.3216 | 0.3216 | 0.3131 | 0.3159 |
| 03/27/2019 | 0.3159 | 0.3202 | 0.3074 | 0.3188 |
| 03/28/2019 | 0.3188 | 0.323 | 0.3159 | 0.3159 |
| 03/31/2019 | 0.3188 | 0.3259 | 0.3159 | 0.3188 |
| 04/01/2019 | 0.3202 | 0.333 | 0.3174 | 0.3259 |
| 04/02/2019 | 0.3303 | 0.333 | 0.3259 | 0.3274 |
| 04/03/2019 | 0.3289 | 0.3303 | 0.3259 | 0.3289 |
| 04/04/2019 | 0.3289 | 0.3344 | 0.3274 | 0.3344 |
| 04/07/2019 | 0.3344 | 0.3545 | 0.3344 | 0.3373 |
| 04/08/2019 | 0.343 | 0.3517 | 0.3373 | 0.3474 |
| 04/09/2019 | 0.346 | 0.3474 | 0.3403 | 0.346 |
| 04/10/2019 | 0.3545 | 0.3574 | 0.343 | 0.3445 |
| 04/11/2019 | 0.346 | 0.3474 | 0.3416 | 0.3445 |
| 04/14/2019 | 0.3445 | 0.346 | 0.336 | 0.3416 |
| 04/15/2019 | 0.3416 | 0.3445 | 0.3388 | 0.343 |
| 04/16/2019 | 0.3445 | 0.3502 | 0.3416 | 0.3445 |
| 04/17/2019 | 0.343 | 0.3474 | 0.3388 | 0.343 |
| 04/18/2019 | 0.343 | 0.3488 | 0.3403 | 0.3445 |
| 04/21/2019 | 0.343 | 0.3445 | 0.3403 | 0.3445 |
| 04/23/2019 | 0.343 | 0.3445 | 0.3403 | 0.3416 |
| 04/24/2019 | 0.3403 | 0.3416 | 0.3388 | 0.3403 |
| 04/25/2019 | 0.3416 | 0.3445 | 0.3388 | 0.3416 |
| 04/28/2019 | 0.343 | 0.346 | 0.3403 | 0.3403 |
| 04/29/2019 | 0.3445 | 0.3502 | 0.343 | 0.346 |
| 05/01/2019 | 0.353 | 0.4102 | 0.353 | 0.3917 |
| 05/02/2019 | 0.3917 | 0.3945 | 0.3774 | 0.3816 |
| 05/05/2019 | 0.3788 | 0.4074 | 0.3703 | 0.3903 |
| 05/06/2019 | 0.3846 | 0.4017 | 0.3788 | 0.3917 |
| 05/07/2019 | 0.3973 | 0.4203 | 0.3931 | 0.406 |
| 05/08/2019 | 0.4117 | 0.4203 | 0.396 | 0.4002 |
| 05/09/2019 | 0.4046 | 0.4102 | 0.3973 | 0.4088 |
| 05/12/2019 | 0.4102 | 0.4102 | 0.3945 | 0.4046 |
| 05/13/2019 | 0.4074 | 0.4117 | 0.4002 | 0.4032 |
| 05/14/2019 | 0.4074 | 0.4074 | 0.3973 | 0.4002 |
| 05/15/2019 | 0.3988 | 0.4032 | 0.3931 | 0.4017 |
| 05/16/2019 | 0.4017 | 0.4017 | 0.3945 | 0.4002 |
| 05/19/2019 | 0.4017 | 0.4074 | 0.3988 | 0.4046 |
| 05/20/2019 | 0.4074 | 0.4074 | 0.3973 | 0.3973 |
| 05/21/2019 | 0.3988 | 0.4002 | 0.3873 | 0.3945 |
| 05/22/2019 | 0.3945 | 0.396 | 0.3889 | 0.3945 |
| 05/23/2019 | 0.396 | 0.4002 | 0.3889 | 0.4002 |
| 05/26/2019 | 0.4002 | 0.4002 | 0.396 | 0.3988 |
| 05/27/2019 | 0.4017 | 0.4017 | 0.3945 | 0.396 |
| 05/28/2019 | 0.3988 | 0.3988 | 0.3917 | 0.3945 |
| 05/29/2019 | 0.3931 | 0.3988 | 0.3917 | 0.3973 |
| 05/30/2019 | 0.3931 | 0.4288 | 0.3931 | 0.4032 |
| 06/02/2019 | 0.3973 | 0.4088 | 0.3973 | 0.3988 |
| 06/06/2019 | 0.4002 | 0.4046 | 0.3945 | 0.4017 |
| 06/09/2019 | 0.4017 | 0.4117 | 0.4002 | 0.4032 |
| 06/10/2019 | 0.4046 | 0.4088 | 0.4002 | 0.4017 |
| 06/11/2019 | 0.4017 | 0.4046 | 0.3988 | 0.4017 |
| 06/12/2019 | 0.4017 | 0.4017 | 0.396 | 0.3988 |
| 06/13/2019 | 0.3988 | 0.4017 | 0.3931 | 0.4002 |
| 06/16/2019 | 0.4002 | 0.4017 | 0.3973 | 0.4002 |
| 06/17/2019 | 0.3973 | 0.4117 | 0.3973 | 0.4102 |
| 06/18/2019 | 0.4088 | 0.416 | 0.4017 | 0.4088 |
| 06/19/2019 | 0.4102 | 0.4146 | 0.4074 | 0.4102 |
| 06/20/2019 | 0.4102 | 0.4131 | 0.4074 | 0.4102 |
| 06/23/2019 | 0.416 | 0.4174 | 0.4102 | 0.4131 |
| 06/24/2019 | 0.4131 | 0.4146 | 0.4074 | 0.4131 |
| 06/25/2019 | 0.4131 | 0.4146 | 0.4102 | 0.4146 |
| 06/26/2019 | 0.4146 | 0.4174 | 0.4117 | 0.416 |
| 06/27/2019 | 0.4131 | 0.4174 | 0.4131 | 0.416 |
| 06/30/2019 | 0.4146 | 0.4218 | 0.4117 | 0.416 |
| 07/01/2019 | 0.416 | 0.4174 | 0.4046 | 0.4117 |
| 07/02/2019 | 0.4117 | 0.4146 | 0.406 | 0.4117 |
| 07/03/2019 | 0.4146 | 0.4146 | 0.4074 | 0.4102 |
| 07/04/2019 | 0.4102 | 0.4131 | 0.4074 | 0.4131 |
| 07/07/2019 | 0.4131 | 0.4131 | 0.4088 | 0.4131 |
| 07/08/2019 | 0.4131 | 0.4146 | 0.4102 | 0.4117 |
| 07/09/2019 | 0.4146 | 0.416 | 0.4088 | 0.416 |
| 07/10/2019 | 0.4174 | 0.4189 | 0.4146 | 0.416 |
| 07/11/2019 | 0.416 | 0.416 | 0.4117 | 0.4146 |
| 07/15/2019 | 0.4146 | 0.416 | 0.4117 | 0.4146 |
| 07/16/2019 | 0.4146 | 0.416 | 0.4131 | 0.4146 |
| 07/17/2019 | 0.4146 | 0.4189 | 0.4131 | 0.4174 |
| 07/18/2019 | 0.4174 | 0.4517 | 0.4174 | 0.4389 |
| 07/21/2019 | 0.4445 | 0.4503 | 0.4431 | 0.446 |
| 07/22/2019 | 0.446 | 0.4703 | 0.4346 | 0.456 |
| 07/23/2019 | 0.456 | 0.4646 | 0.4532 | 0.4646 |
| 07/24/2019 | 0.4632 | 0.469 | 0.4546 | 0.4632 |
| 07/25/2019 | 0.4632 | 0.476 | 0.4546 | 0.4703 |
| 07/28/2019 | 0.4703 | 0.4775 | 0.4646 | 0.469 |
| 07/29/2019 | 0.469 | 0.476 | 0.4574 | 0.4646 |
| 07/30/2019 | 0.4646 | 0.4717 | 0.4503 | 0.4574 |
| 07/31/2019 | 0.486 | 0.4989 | 0.4703 | 0.479 |
| 08/01/2019 | 0.4846 | 0.4846 | 0.4731 | 0.4804 |
| 08/04/2019 | 0.4775 | 0.4832 | 0.4731 | 0.4775 |
| 08/05/2019 | 0.476 | 0.5004 | 0.476 | 0.4932 |
| 08/06/2019 | 0.4932 | 0.5004 | 0.4846 | 0.486 |
| 08/07/2019 | 0.4903 | 0.5104 | 0.4903 | 0.4946 |
| 08/08/2019 | 0.4989 | 0.506 | 0.4946 | 0.506 |
| 08/14/2019 | 0.5074 | 0.5089 | 0.496 | 0.5089 |
| 08/15/2019 | 0.5118 | 0.5118 | 0.5032 | 0.5032 |
| 08/18/2019 | 0.5032 | 0.5147 | 0.5032 | 0.5089 |
| 08/19/2019 | 0.5089 | 0.5133 | 0.5045 | 0.5133 |
| 08/20/2019 | 0.5133 | 0.5261 | 0.5118 | 0.5233 |
| 08/21/2019 | 0.5247 | 0.529 | 0.5233 | 0.529 |
| 08/22/2019 | 0.5304 | 0.5576 | 0.5261 | 0.5576 |
| 08/25/2019 | 0.5576 | 0.5661 | 0.5561 | 0.5632 |
| 08/26/2019 | 0.5604 | 0.569 | 0.5532 | 0.5646 |
| 08/27/2019 | 0.5676 | 0.5676 | 0.5547 | 0.5589 |
| 08/28/2019 | 0.5547 | 0.5576 | 0.5375 | 0.5432 |
| 09/01/2019 | 0.5432 | 0.5503 | 0.5361 | 0.5488 |
| 09/02/2019 | 0.5503 | 0.5646 | 0.5488 | 0.5618 |
| 09/03/2019 | 0.5618 | 0.5632 | 0.5547 | 0.5576 |
| 09/04/2019 | 0.5661 | 0.5661 | 0.5547 | 0.5632 |
| 09/05/2019 | 0.5632 | 0.5646 | 0.5576 | 0.5576 |
| 09/08/2019 | 0.5576 | 0.5618 | 0.5517 | 0.5618 |
| 09/09/2019 | 0.5632 | 0.5776 | 0.5576 | 0.5661 |
| 09/10/2019 | 0.569 | 0.5704 | 0.5561 | 0.5661 |
| 09/11/2019 | 0.5661 | 0.5661 | 0.5561 | 0.5589 |
| 09/12/2019 | 0.5604 | 0.5632 | 0.5547 | 0.5576 |
| 09/15/2019 | 0.5576 | 0.5589 | 0.5404 | 0.5547 |
| 09/16/2019 | 0.5517 | 0.5604 | 0.5461 | 0.5517 |
| 09/17/2019 | 0.5532 | 0.5604 | 0.5503 | 0.5547 |
| 09/18/2019 | 0.5547 | 0.5561 | 0.5375 | 0.5418 |
| 09/19/2019 | 0.5475 | 0.5604 | 0.5418 | 0.5461 |
| 09/22/2019 | 0.5461 | 0.5503 | 0.5404 | 0.5404 |
| 09/23/2019 | 0.5418 | 0.5418 | 0.5275 | 0.5361 |
| 09/24/2019 | 0.5361 | 0.5404 | 0.5332 | 0.5361 |
| 09/25/2019 | 0.5375 | 0.5488 | 0.5318 | 0.5361 |
| 09/26/2019 | 0.5389 | 0.5517 | 0.5332 | 0.5517 |
| 09/29/2019 | 0.5517 | 0.5532 | 0.5475 | 0.5503 |
| 09/30/2019 | 0.5576 | 0.5803 | 0.5475 | 0.5532 |
| 10/01/2019 | 0.5547 | 0.5547 | 0.5461 | 0.5517 |
| 10/02/2019 | 0.5517 | 0.5646 | 0.5488 | 0.5547 |
| 10/03/2019 | 0.5618 | 0.5646 | 0.5547 | 0.5618 |
| 10/06/2019 | 0.5632 | 0.5733 | 0.5589 | 0.5632 |
| 10/07/2019 | 0.5618 | 0.5618 | 0.5503 | 0.5576 |
| 10/08/2019 | 0.5561 | 0.5561 | 0.5432 | 0.5461 |
| 10/09/2019 | 0.5503 | 0.5503 | 0.5404 | 0.5475 |
| 10/10/2019 | 0.5488 | 0.5488 | 0.5404 | 0.5432 |
| 10/13/2019 | 0.5375 | 0.5432 | 0.5032 | 0.5304 |
| 10/14/2019 | 0.5346 | 0.5432 | 0.529 | 0.5375 |
| 10/15/2019 | 0.529 | 0.5432 | 0.529 | 0.5346 |
| 10/16/2019 | 0.5346 | 0.5432 | 0.529 | 0.5361 |
| 10/17/2019 | 0.5432 | 0.5488 | 0.5418 | 0.5475 |
| 10/20/2019 | 0.5488 | 0.5561 | 0.5461 | 0.5488 |
| 10/21/2019 | 0.5488 | 0.5517 | 0.5432 | 0.5447 |
| 10/22/2019 | 0.5488 | 0.5503 | 0.5418 | 0.5447 |
| 10/23/2019 | 0.5461 | 0.5576 | 0.5461 | 0.5517 |
| 10/24/2019 | 0.5532 | 0.5604 | 0.5461 | 0.5532 |
| 10/27/2019 | 0.5547 | 0.5561 | 0.5389 | 0.5418 |
| 10/29/2019 | 0.5389 | 0.5503 | 0.5375 | 0.5418 |
| 10/30/2019 | 0.5447 | 0.5475 | 0.5346 | 0.5389 |
| 10/31/2019 | 0.5389 | 0.5447 | 0.5361 | 0.5389 |
| 11/03/2019 | 0.5432 | 0.5503 | 0.5375 | 0.5404 |
| 11/04/2019 | 0.5418 | 0.5447 | 0.5375 | 0.5418 |
| 11/05/2019 | 0.5418 | 0.5488 | 0.5404 | 0.5461 |
| 11/06/2019 | 0.5488 | 0.5561 | 0.5475 | 0.5532 |
| 11/07/2019 | 0.5547 | 0.5576 | 0.5503 | 0.5532 |
| 11/10/2019 | 0.5547 | 0.5561 | 0.5475 | 0.5561 |
| 11/11/2019 | 0.5561 | 0.569 | 0.5561 | 0.5576 |
| 11/12/2019 | 0.5604 | 0.5661 | 0.5488 | 0.5589 |
| 11/13/2019 | 0.5576 | 0.5832 | 0.5561 | 0.5803 |
| 11/14/2019 | 0.5818 | 0.6004 | 0.5818 | 0.5975 |
| 11/17/2019 | 0.5975 | 0.6176 | 0.5932 | 0.6118 |
| 11/18/2019 | 0.6147 | 0.6176 | 0.6004 | 0.6061 |
| 11/19/2019 | 0.6076 | 0.6132 | 0.6018 | 0.6061 |
| 11/20/2019 | 0.6076 | 0.609 | 0.5918 | 0.5946 |
| 11/21/2019 | 0.5975 | 0.599 | 0.5832 | 0.5847 |
| 11/24/2019 | 0.5862 | 0.5932 | 0.5704 | 0.5818 |
| 11/25/2019 | 0.5847 | 0.5875 | 0.5762 | 0.5847 |
| 11/26/2019 | 0.5862 | 0.5975 | 0.5832 | 0.5918 |
| 11/27/2019 | 0.5932 | 0.6047 | 0.5932 | 0.599 |
| 11/28/2019 | 0.599 | 0.609 | 0.5946 | 0.6076 |
| 12/01/2019 | 0.6104 | 0.619 | 0.609 | 0.6118 |
| 12/02/2019 | 0.6118 | 0.6276 | 0.609 | 0.6205 |
| 12/03/2019 | 0.6219 | 0.6347 | 0.6219 | 0.6246 |
| 12/04/2019 | 0.6276 | 0.6276 | 0.6219 | 0.6246 |
| 12/05/2019 | 0.6276 | 0.6319 | 0.6261 | 0.6276 |
| 12/08/2019 | 0.629 | 0.629 | 0.6219 | 0.6233 |
| 12/09/2019 | 0.6233 | 0.6261 | 0.6118 | 0.6161 |
| 12/10/2019 | 0.6176 | 0.6233 | 0.6047 | 0.6233 |
| 12/11/2019 | 0.6261 | 0.6305 | 0.6205 | 0.6233 |
| 12/12/2019 | 0.6276 | 0.6276 | 0.6147 | 0.6219 |
| 12/15/2019 | 0.6205 | 0.6205 | 0.6118 | 0.6176 |
| 12/16/2019 | 0.6176 | 0.6233 | 0.6176 | 0.6233 |
| 12/17/2019 | 0.6261 | 0.6333 | 0.609 | 0.6118 |
| 12/18/2019 | 0.6118 | 0.6132 | 0.6061 | 0.6104 |
| 12/19/2019 | 0.6118 | 0.6161 | 0.6076 | 0.6104 |
| 12/22/2019 | 0.6104 | 0.6233 | 0.609 | 0.6233 |
| 12/23/2019 | 0.6276 | 0.639 | 0.6233 | 0.6376 |
| 12/24/2019 | 0.6404 | 0.6504 | 0.639 | 0.6447 |
| 12/25/2019 | 0.6461 | 0.6475 | 0.6376 | 0.639 |
| 12/26/2019 | 0.6419 | 0.6561 | 0.6319 | 0.639 |
| 12/29/2019 | 0.6475 | 0.6533 | 0.6419 | 0.6461 |
| 12/30/2019 | 0.6504 | 0.6619 | 0.6433 | 0.6433 |