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)
+19.39%
ISMEN: İŞ YATIRIM MENKUL DEĞERLER A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.7575
CLOSE 4.7732
Low
LOW 2.6501
High
HIGH 11.9521
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.9674 | 4.0285 | 3.9095 | 3.9945 |
| 01/03/2022 | 3.9912 | 4.0013 | 3.879 | 3.9062 |
| 01/04/2022 | 3.9028 | 3.9028 | 3.8008 | 3.8517 |
| 01/05/2022 | 3.7769 | 3.8042 | 3.6987 | 3.7022 |
| 01/06/2022 | 3.7022 | 3.7327 | 3.6206 | 3.6851 |
| 01/09/2022 | 3.6885 | 3.7906 | 3.6512 | 3.7055 |
| 01/10/2022 | 3.7293 | 3.7396 | 3.6206 | 3.6478 |
| 01/11/2022 | 3.6648 | 3.6885 | 3.607 | 3.6818 |
| 01/12/2022 | 3.6818 | 3.7429 | 3.6545 | 3.6614 |
| 01/13/2022 | 3.6614 | 3.6783 | 3.6275 | 3.6409 |
| 01/16/2022 | 3.6648 | 3.7871 | 3.6443 | 3.7566 |
| 01/17/2022 | 3.7566 | 3.7769 | 3.5696 | 3.5696 |
| 01/18/2022 | 3.5356 | 3.6409 | 3.488 | 3.624 |
| 01/19/2022 | 3.6308 | 3.6614 | 3.4744 | 3.5525 |
| 01/20/2022 | 3.5219 | 3.5219 | 3.4335 | 3.4846 |
| 01/23/2022 | 3.4675 | 3.4744 | 3.2994 | 3.3215 |
| 01/24/2022 | 3.3215 | 3.3452 | 3.2059 | 3.2738 |
| 01/25/2022 | 3.2771 | 3.3554 | 3.2585 | 3.2805 |
| 01/26/2022 | 3.2363 | 3.4233 | 3.2126 | 3.403 |
| 01/27/2022 | 3.4064 | 3.4268 | 3.3656 | 3.4165 |
| 01/30/2022 | 3.4335 | 3.5288 | 3.3878 | 3.5254 |
| 01/31/2022 | 3.5322 | 3.5696 | 3.4813 | 3.5458 |
| 02/01/2022 | 3.5424 | 3.6206 | 3.5016 | 3.5016 |
| 02/02/2022 | 3.4813 | 3.5219 | 3.3656 | 3.398 |
| 02/03/2022 | 3.3146 | 3.3146 | 3.1497 | 3.1633 |
| 02/06/2022 | 3.1617 | 3.1617 | 3.0256 | 3.148 |
| 02/07/2022 | 3.1412 | 3.1412 | 3.0596 | 3.0784 |
| 02/08/2022 | 3.0885 | 3.1293 | 3.0427 | 3.1293 |
| 02/09/2022 | 3.1191 | 3.1633 | 3.0885 | 3.1633 |
| 02/10/2022 | 3.1395 | 3.1803 | 3.0954 | 3.1531 |
| 02/13/2022 | 3.0682 | 3.1124 | 3.012 | 3.0443 |
| 02/14/2022 | 3.0596 | 3.1056 | 3.0409 | 3.0733 |
| 02/15/2022 | 3.0818 | 3.0936 | 3.0545 | 3.0664 |
| 02/16/2022 | 3.0682 | 3.0936 | 3.0172 | 3.0172 |
| 02/17/2022 | 3.0154 | 3.0359 | 2.9202 | 2.9372 |
| 02/20/2022 | 2.9407 | 2.9916 | 2.8999 | 2.8999 |
| 02/21/2022 | 2.8539 | 2.9865 | 2.8046 | 2.9458 |
| 02/22/2022 | 2.961 | 2.9967 | 2.9458 | 2.9458 |
| 02/23/2022 | 2.6687 | 2.803 | 2.6516 | 2.6516 |
| 02/24/2022 | 2.7163 | 2.8795 | 2.6806 | 2.8268 |
| 02/27/2022 | 2.825 | 3.0001 | 2.7928 | 2.9814 |
| 02/28/2022 | 3.0291 | 3.0579 | 2.8505 | 2.9117 |
| 03/01/2022 | 2.9117 | 2.9219 | 2.7198 | 2.7384 |
| 03/02/2022 | 2.7673 | 2.7944 | 2.7435 | 2.7741 |
| 03/03/2022 | 2.769 | 2.8098 | 2.7129 | 2.7537 |
| 03/06/2022 | 2.7503 | 2.7707 | 2.6501 | 2.7553 |
| 03/07/2022 | 2.7315 | 2.791 | 2.7146 | 2.7469 |
| 03/08/2022 | 2.7639 | 2.9101 | 2.7639 | 2.8931 |
| 03/09/2022 | 2.9067 | 3.0341 | 2.8386 | 2.8675 |
| 03/10/2022 | 2.8761 | 2.9967 | 2.8608 | 2.9305 |
| 03/13/2022 | 2.9474 | 3.1225 | 2.9474 | 3.1124 |
| 03/14/2022 | 3.1124 | 3.2228 | 3.0749 | 3.1106 |
| 03/15/2022 | 3.1277 | 3.182 | 3.0784 | 3.1446 |
| 03/16/2022 | 3.16 | 3.2075 | 3.1259 | 3.1446 |
| 03/17/2022 | 3.1531 | 3.1922 | 3.0427 | 3.0427 |
| 03/20/2022 | 3.0596 | 3.08 | 3.0018 | 3.0138 |
| 03/21/2022 | 3.0138 | 3.0784 | 2.9985 | 3.0596 |
| 03/22/2022 | 3.0647 | 3.0749 | 3.0274 | 3.0409 |
| 03/23/2022 | 3.0579 | 3.0698 | 3.0291 | 3.0461 |
| 03/24/2022 | 3.0477 | 3.0647 | 3.012 | 3.0359 |
| 03/27/2022 | 3.0427 | 3.0443 | 2.9985 | 3.0018 |
| 03/28/2022 | 3.0087 | 3.1378 | 3.0087 | 3.1242 |
| 03/29/2022 | 3.1429 | 3.2126 | 3.1429 | 3.1633 |
| 03/30/2022 | 3.1735 | 3.3146 | 3.1735 | 3.2755 |
| 03/31/2022 | 3.3112 | 3.3231 | 3.2228 | 3.2363 |
| 04/03/2022 | 3.2636 | 3.2721 | 3.199 | 3.233 |
| 04/04/2022 | 3.2382 | 3.3367 | 3.2297 | 3.3095 |
| 04/05/2022 | 3.3095 | 3.4301 | 3.284 | 3.3487 |
| 04/06/2022 | 3.3656 | 3.3911 | 3.3537 | 3.3571 |
| 04/07/2022 | 3.3673 | 3.4813 | 3.3656 | 3.4472 |
| 04/10/2022 | 3.4846 | 3.6308 | 3.4642 | 3.505 |
| 04/11/2022 | 3.5084 | 3.5219 | 3.437 | 3.4404 |
| 04/12/2022 | 3.4675 | 3.5627 | 3.4233 | 3.4949 |
| 04/13/2022 | 3.5186 | 3.5899 | 3.5186 | 3.5594 |
| 04/14/2022 | 3.5696 | 3.5763 | 3.488 | 3.5219 |
| 04/17/2022 | 3.539 | 3.6885 | 3.5288 | 3.6377 |
| 04/18/2022 | 3.6953 | 3.7532 | 3.6036 | 3.7293 |
| 04/19/2022 | 3.7634 | 3.7769 | 3.6851 | 3.7566 |
| 04/20/2022 | 3.76 | 3.8008 | 3.7158 | 3.7396 |
| 04/21/2022 | 3.726 | 3.76 | 3.5424 | 3.5934 |
| 04/24/2022 | 3.5594 | 3.5763 | 3.4438 | 3.505 |
| 04/25/2022 | 3.5356 | 3.5491 | 3.3588 | 3.3588 |
| 04/26/2022 | 3.3604 | 3.4268 | 3.3282 | 3.3911 |
| 04/27/2022 | 3.437 | 3.4914 | 3.4064 | 3.4165 |
| 04/28/2022 | 3.4199 | 3.4914 | 3.4165 | 3.4914 |
| 05/04/2022 | 3.6138 | 3.8381 | 3.6104 | 3.7327 |
| 05/05/2022 | 3.7158 | 3.7906 | 3.6783 | 3.7429 |
| 05/08/2022 | 3.7769 | 3.8178 | 3.7158 | 3.7396 |
| 05/09/2022 | 3.7396 | 3.7736 | 3.7124 | 3.7191 |
| 05/10/2022 | 3.7225 | 3.7464 | 3.5491 | 3.607 |
| 05/11/2022 | 3.5491 | 3.5763 | 3.4506 | 3.5322 |
| 05/12/2022 | 3.5322 | 3.5763 | 3.4982 | 3.5491 |
| 05/15/2022 | 3.5458 | 3.5525 | 3.4301 | 3.4675 |
| 05/16/2022 | 3.4675 | 3.5084 | 3.4199 | 3.4233 |
| 05/17/2022 | 3.4233 | 3.5559 | 3.4199 | 3.5424 |
| 05/19/2022 | 3.5696 | 3.6138 | 3.488 | 3.5186 |
| 05/22/2022 | 3.5254 | 3.5661 | 3.4098 | 3.4846 |
| 05/23/2022 | 3.5649 | 3.5794 | 3.3815 | 3.3851 |
| 05/24/2022 | 3.3869 | 3.4426 | 3.3455 | 3.4193 |
| 05/25/2022 | 3.4246 | 3.5019 | 3.421 | 3.4588 |
| 05/26/2022 | 3.4606 | 3.475 | 3.3833 | 3.3959 |
| 05/29/2022 | 3.4319 | 3.4822 | 3.4049 | 3.4678 |
| 05/30/2022 | 3.4859 | 3.5055 | 3.4264 | 3.5055 |
| 05/31/2022 | 3.5092 | 3.5488 | 3.4804 | 3.4965 |
| 06/01/2022 | 3.5039 | 3.6153 | 3.5039 | 3.5974 |
| 06/02/2022 | 3.6513 | 3.6692 | 3.5794 | 3.5794 |
| 06/05/2022 | 3.5811 | 3.6405 | 3.5811 | 3.6189 |
| 06/06/2022 | 3.6189 | 3.6189 | 3.5794 | 3.6081 |
| 06/07/2022 | 3.6189 | 3.6513 | 3.439 | 3.4445 |
| 06/08/2022 | 3.4912 | 3.5074 | 3.4445 | 3.4767 |
| 06/09/2022 | 3.475 | 3.529 | 3.4354 | 3.4516 |
| 06/12/2022 | 3.4354 | 3.4462 | 3.3652 | 3.3815 |
| 06/13/2022 | 3.4174 | 3.4409 | 3.331 | 3.331 |
| 06/14/2022 | 3.3347 | 3.3905 | 3.333 | 3.3652 |
| 06/15/2022 | 3.3905 | 3.3959 | 3.2484 | 3.2861 |
| 06/16/2022 | 3.2861 | 3.4624 | 3.2826 | 3.4624 |
| 06/19/2022 | 3.4588 | 3.4588 | 3.3203 | 3.3509 |
| 06/20/2022 | 3.3545 | 3.4174 | 3.3545 | 3.3761 |
| 06/21/2022 | 3.3347 | 3.4516 | 3.3347 | 3.3994 |
| 06/22/2022 | 3.421 | 3.5164 | 3.4049 | 3.4228 |
| 06/23/2022 | 3.4354 | 3.5668 | 3.4354 | 3.5362 |
| 06/26/2022 | 3.4894 | 3.6692 | 3.4678 | 3.6153 |
| 06/27/2022 | 3.6836 | 3.7088 | 3.5344 | 3.5397 |
| 06/28/2022 | 3.5452 | 3.5722 | 3.3851 | 3.3905 |
| 06/29/2022 | 3.3833 | 3.4535 | 3.3276 | 3.4301 |
| 06/30/2022 | 3.3959 | 3.5055 | 3.3652 | 3.4535 |
| 07/03/2022 | 3.4606 | 3.5164 | 3.3779 | 3.4121 |
| 07/04/2022 | 3.4121 | 3.4409 | 3.2771 | 3.3437 |
| 07/05/2022 | 3.3725 | 3.3959 | 3.3149 | 3.3652 |
| 07/06/2022 | 3.3815 | 3.3959 | 3.3527 | 3.3779 |
| 07/07/2022 | 3.3743 | 3.3941 | 3.3671 | 3.3833 |
| 07/12/2022 | 3.3905 | 3.4246 | 3.331 | 3.3779 |
| 07/13/2022 | 3.3779 | 3.3869 | 3.3113 | 3.3185 |
| 07/17/2022 | 3.3635 | 3.3796 | 3.3401 | 3.3761 |
| 07/18/2022 | 3.3796 | 3.4535 | 3.3671 | 3.4535 |
| 07/19/2022 | 3.4714 | 3.5182 | 3.4246 | 3.4624 |
| 07/20/2022 | 3.4624 | 3.4678 | 3.421 | 3.4246 |
| 07/21/2022 | 3.4246 | 3.6333 | 3.4246 | 3.5703 |
| 07/24/2022 | 3.6081 | 3.6692 | 3.592 | 3.6189 |
| 07/25/2022 | 3.6261 | 3.7232 | 3.6261 | 3.6728 |
| 07/26/2022 | 3.6872 | 3.7232 | 3.5883 | 3.6549 |
| 07/27/2022 | 3.6692 | 3.7197 | 3.6369 | 3.6585 |
| 07/28/2022 | 3.6585 | 3.7844 | 3.6585 | 3.7771 |
| 07/31/2022 | 3.8311 | 4.011 | 3.8059 | 3.9966 |
| 08/01/2022 | 4.1297 | 4.191 | 4.0218 | 4.083 |
| 08/02/2022 | 4.1082 | 4.1189 | 4.0254 | 4.1045 |
| 08/03/2022 | 4.1297 | 4.1693 | 4.0866 | 4.1153 |
| 08/04/2022 | 4.1441 | 4.2125 | 4.0649 | 4.1513 |
| 08/07/2022 | 4.1513 | 4.3275 | 4.1189 | 4.2916 |
| 08/08/2022 | 4.2808 | 4.2808 | 4.191 | 4.252 |
| 08/09/2022 | 4.2556 | 4.457 | 4.1406 | 4.3779 |
| 08/10/2022 | 4.3851 | 4.547 | 4.3672 | 4.5361 |
| 08/11/2022 | 4.5686 | 4.5938 | 4.4752 | 4.5326 |
| 08/14/2022 | 4.5435 | 4.6154 | 4.5219 | 4.5758 |
| 08/15/2022 | 4.5723 | 4.6874 | 4.3456 | 4.6765 |
| 08/16/2022 | 4.7664 | 4.8672 | 4.7053 | 4.8133 |
| 08/17/2022 | 4.8203 | 4.896 | 4.619 | 4.8348 |
| 08/18/2022 | 4.8455 | 4.9679 | 4.8276 | 4.9248 |
| 08/21/2022 | 4.9068 | 5.0435 | 4.7125 | 4.9031 |
| 08/22/2022 | 4.9031 | 5.0975 | 4.8421 | 5.0975 |
| 08/23/2022 | 5.1081 | 5.1585 | 4.9607 | 5.011 |
| 08/24/2022 | 4.9895 | 5.2594 | 4.9895 | 5.2161 |
| 08/25/2022 | 5.2269 | 5.2342 | 5.0902 | 5.1693 |
| 08/28/2022 | 5.1658 | 5.1946 | 5.0362 | 5.0542 |
| 08/30/2022 | 5.065 | 5.1981 | 5.0362 | 5.1154 |
| 08/31/2022 | 5.1081 | 5.1081 | 4.9716 | 4.9822 |
| 09/01/2022 | 4.9822 | 5.0794 | 4.9643 | 5.0507 |
| 09/04/2022 | 5.0542 | 5.4283 | 5.0219 | 5.378 |
| 09/05/2022 | 5.4751 | 5.5723 | 5.2916 | 5.5219 |
| 09/06/2022 | 5.5291 | 5.5471 | 5.2629 | 5.45 |
| 09/07/2022 | 5.5291 | 5.7737 | 5.4751 | 5.7558 |
| 09/08/2022 | 5.7485 | 6.0794 | 5.637 | 5.8888 |
| 09/11/2022 | 5.9032 | 6.0148 | 5.7413 | 5.9608 |
| 09/12/2022 | 6.0579 | 6.0579 | 5.691 | 5.7701 |
| 09/13/2022 | 5.7665 | 5.8384 | 5.4787 | 5.5939 |
| 09/14/2022 | 5.601 | 5.7377 | 5.378 | 5.3959 |
| 09/15/2022 | 5.3852 | 5.4823 | 5.3385 | 5.432 |
| 09/18/2022 | 5.3959 | 5.6297 | 5.2664 | 5.432 |
| 09/19/2022 | 5.4283 | 5.5039 | 5.2342 | 5.2952 |
| 09/20/2022 | 5.3744 | 5.4463 | 5.1406 | 5.2305 |
| 09/21/2022 | 5.2305 | 5.5687 | 5.1514 | 5.1981 |
| 09/22/2022 | 5.2125 | 5.2664 | 5.0183 | 5.0183 |
| 09/25/2022 | 4.9607 | 5.119 | 4.9283 | 4.9751 |
| 09/26/2022 | 5.0183 | 5.0219 | 4.8743 | 4.9607 |
| 09/27/2022 | 4.9391 | 4.9391 | 4.8097 | 4.8097 |
| 09/28/2022 | 4.8276 | 4.8743 | 4.5578 | 4.6082 |
| 09/29/2022 | 4.6117 | 4.9607 | 4.5219 | 4.9607 |
| 10/02/2022 | 4.9643 | 5.3061 | 4.8565 | 5.3061 |
| 10/03/2022 | 5.3061 | 5.3565 | 5.1873 | 5.1873 |
| 10/04/2022 | 5.209 | 5.4139 | 5.1873 | 5.324 |
| 10/05/2022 | 5.3959 | 5.45 | 5.3455 | 5.3708 |
| 10/06/2022 | 5.3888 | 5.4104 | 5.2594 | 5.378 |
| 10/09/2022 | 5.342 | 5.5542 | 5.324 | 5.5219 |
| 10/10/2022 | 5.5327 | 5.6119 | 5.3959 | 5.4104 |
| 10/11/2022 | 5.4823 | 5.4823 | 5.2664 | 5.4463 |
| 10/12/2022 | 5.45 | 5.5003 | 5.3492 | 5.4427 |
| 10/13/2022 | 5.4463 | 5.6442 | 5.4427 | 5.601 |
| 10/16/2022 | 5.6478 | 5.914 | 5.6297 | 5.914 |
| 10/17/2022 | 5.9895 | 6.4752 | 5.9715 | 6.3204 |
| 10/18/2022 | 6.4752 | 6.5184 | 6.1874 | 6.2774 |
| 10/19/2022 | 6.3097 | 6.3852 | 5.9752 | 5.9752 |
| 10/20/2022 | 6.0111 | 6.1586 | 6.0111 | 6.0327 |
| 10/23/2022 | 6.0615 | 6.1694 | 5.9428 | 6.0363 |
| 10/24/2022 | 6.0543 | 6.1838 | 5.9572 | 6.0436 |
| 10/25/2022 | 6.0867 | 6.2306 | 6.0579 | 6.0723 |
| 10/26/2022 | 6.1335 | 6.1874 | 6.0003 | 6.1262 |
| 10/27/2022 | 6.1479 | 6.2162 | 6.0939 | 6.1765 |
| 10/30/2022 | 6.2162 | 6.5111 | 6.1586 | 6.4931 |
| 10/31/2022 | 6.4391 | 6.4391 | 6.1191 | 6.3313 |
| 11/01/2022 | 6.3242 | 6.3313 | 6.191 | 6.2774 |
| 11/02/2022 | 6.2485 | 6.2485 | 6.0758 | 6.1155 |
| 11/03/2022 | 6.1119 | 6.2306 | 6.0903 | 6.1946 |
| 11/06/2022 | 6.2413 | 6.432 | 6.2125 | 6.4069 |
| 11/07/2022 | 6.4213 | 6.4572 | 6.1802 | 6.2594 |
| 11/08/2022 | 6.2594 | 6.3636 | 6.191 | 6.2125 |
| 11/09/2022 | 6.2125 | 6.5435 | 6.2018 | 6.4823 |
| 11/10/2022 | 6.5615 | 7.0004 | 6.5543 | 6.9213 |
| 11/13/2022 | 6.9177 | 7.5364 | 6.6623 | 7.4105 |
| 11/14/2022 | 7.4609 | 7.5507 | 7.0327 | 7.1155 |
| 11/15/2022 | 7.1155 | 7.2846 | 6.9069 | 6.9069 |
| 11/16/2022 | 6.8888 | 7.0975 | 6.5327 | 6.9501 |
| 11/17/2022 | 7.0004 | 7.1803 | 6.9392 | 7.0399 |
| 11/20/2022 | 7.0687 | 7.3494 | 7.0399 | 7.3385 |
| 11/21/2022 | 7.3746 | 7.4645 | 7.2846 | 7.4645 |
| 11/22/2022 | 7.5328 | 7.6516 | 7.3889 | 7.6516 |
| 11/23/2022 | 7.6659 | 8.4142 | 7.4968 | 8.1012 |
| 11/24/2022 | 8.1012 | 8.4358 | 7.9141 | 8.0939 |
| 11/27/2022 | 8.0939 | 8.2559 | 8.0364 | 8.0508 |
| 11/28/2022 | 8.0903 | 8.2882 | 7.8781 | 8.0939 |
| 11/29/2022 | 8.0976 | 8.5293 | 8.0939 | 8.4897 |
| 11/30/2022 | 8.5616 | 8.7487 | 8.3745 | 8.3997 |
| 12/01/2022 | 8.4106 | 8.5293 | 8.2019 | 8.2918 |
| 12/04/2022 | 8.2954 | 8.7595 | 8.2918 | 8.5868 |
| 12/05/2022 | 8.5904 | 8.9933 | 8.3675 | 8.8602 |
| 12/06/2022 | 8.8458 | 9.524 | 8.4069 | 8.9933 |
| 12/07/2022 | 9.0113 | 9.8926 | 8.9898 | 9.4339 |
| 12/08/2022 | 9.4879 | 10.2794 | 9.4879 | 10.0905 |
| 12/11/2022 | 10.3333 | 10.747 | 10.3243 | 10.747 |
| 12/12/2022 | 10.8279 | 11.2955 | 10.2884 | 10.792 |
| 12/13/2022 | 10.8909 | 11.5654 | 10.4681 | 10.747 |
| 12/14/2022 | 11.1517 | 11.5114 | 10.792 | 11.0617 |
| 12/15/2022 | 11.4215 | 11.4574 | 10.792 | 10.8729 |
| 12/18/2022 | 10.9719 | 11.1517 | 10.6661 | 10.738 |
| 12/19/2022 | 10.738 | 10.8729 | 10.2075 | 10.8369 |
| 12/20/2022 | 10.9179 | 10.9719 | 10.3783 | 10.792 |
| 12/21/2022 | 10.783 | 10.783 | 10.4052 | 10.6571 |
| 12/22/2022 | 10.6301 | 10.7739 | 10.3333 | 10.7739 |
| 12/25/2022 | 10.738 | 10.738 | 10.4862 | 10.738 |
| 12/26/2022 | 10.7201 | 11.1427 | 10.3153 | 10.792 |
| 12/27/2022 | 10.747 | 10.747 | 10.3693 | 10.5401 |
| 12/28/2022 | 10.5401 | 10.8729 | 10.0185 | 10.8729 |
| 12/29/2022 | 10.8639 | 11.9521 | 10.6391 | 11.6913 |