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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |