ISYAT
İŞ YATIRIM ORTAKLIĞI A.Ş.
15:10:00
8.02 ₺
-0.060 (%-0.74)
Previous Close: 8.08·
Volatility: 0.870
Day Low₺8
Day High₺8.07
Market Data
Spot Rate
B:8.02
A:8.03
Week over week (WoW)
+1.01%
Month over month (MoM)
-1.23%
Year to date (YTD)
-7.82%
Year over year (YoY)
+4.43%
ISYAT: İŞ YATIRIM ORTAKLIĞI A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.695
CLOSE 6.6834
Low
LOW 3.8
High
HIGH 14.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 4.8231 | 4.9352 | 4.8231 | 4.8791 |
| 01/02/2023 | 4.8978 | 4.982 | 4.8137 | 4.8604 |
| 01/03/2023 | 4.9072 | 4.9352 | 4.7763 | 4.795 |
| 01/04/2023 | 4.795 | 4.8418 | 4.4585 | 4.4679 |
| 01/05/2023 | 4.4398 | 4.6735 | 4.3837 | 4.5894 |
| 01/08/2023 | 4.6361 | 4.6455 | 4.2996 | 4.3464 |
| 01/09/2023 | 4.3464 | 4.6548 | 4.2622 | 4.4118 |
| 01/10/2023 | 4.4211 | 4.6174 | 4.2529 | 4.2529 |
| 01/11/2023 | 4.2996 | 4.4024 | 4.0099 | 4.3837 |
| 01/12/2023 | 4.3931 | 4.4772 | 4.3183 | 4.4305 |
| 01/15/2023 | 4.4585 | 4.8137 | 4.2529 | 4.5707 |
| 01/16/2023 | 4.5707 | 4.6829 | 4.5613 | 4.5987 |
| 01/17/2023 | 4.6174 | 4.6735 | 4.58 | 4.5987 |
| 01/18/2023 | 4.5987 | 4.6455 | 4.5426 | 4.5987 |
| 01/19/2023 | 4.5987 | 4.7202 | 4.5613 | 4.6922 |
| 01/22/2023 | 4.7202 | 4.767 | 4.552 | 4.552 |
| 01/23/2023 | 4.5613 | 4.6174 | 4.4585 | 4.5426 |
| 01/24/2023 | 4.5426 | 4.6268 | 4.3931 | 4.4959 |
| 01/25/2023 | 4.5333 | 4.5707 | 4.4585 | 4.4866 |
| 01/26/2023 | 4.5053 | 4.5426 | 4.3931 | 4.4398 |
| 01/29/2023 | 4.4398 | 4.5707 | 4.4305 | 4.4959 |
| 01/30/2023 | 4.4866 | 4.5426 | 4.3837 | 4.4118 |
| 01/31/2023 | 4.4305 | 4.4585 | 4.2716 | 4.2716 |
| 02/01/2023 | 4.2716 | 4.4398 | 4.066 | 4.2435 |
| 02/02/2023 | 4.2529 | 4.4305 | 4.2529 | 4.3931 |
| 02/05/2023 | 4.3651 | 4.4211 | 4.1501 | 4.2342 |
| 02/06/2023 | 4.2342 | 4.2342 | 3.8603 | 3.8603 |
| 02/14/2023 | 3.8977 | 4.2435 | 3.8977 | 4.2435 |
| 02/15/2023 | 4.4024 | 4.5053 | 4.2622 | 4.3744 |
| 02/16/2023 | 4.3744 | 4.3744 | 4.2529 | 4.2903 |
| 02/19/2023 | 4.2903 | 4.4866 | 4.2903 | 4.4024 |
| 02/20/2023 | 4.4024 | 4.4772 | 4.3651 | 4.4398 |
| 02/21/2023 | 4.4305 | 4.4398 | 4.2716 | 4.2996 |
| 02/22/2023 | 4.2996 | 4.3837 | 4.2809 | 4.3464 |
| 02/23/2023 | 4.3464 | 4.5707 | 4.309 | 4.5333 |
| 02/26/2023 | 4.5707 | 4.767 | 4.5613 | 4.6361 |
| 02/27/2023 | 4.6361 | 4.6922 | 4.5894 | 4.6361 |
| 02/28/2023 | 4.6455 | 4.8137 | 4.6455 | 4.7483 |
| 03/01/2023 | 4.767 | 4.7857 | 4.6081 | 4.6455 |
| 03/02/2023 | 4.6361 | 4.7109 | 4.5613 | 4.6455 |
| 03/05/2023 | 4.6548 | 4.8978 | 4.6548 | 4.8885 |
| 03/06/2023 | 4.9446 | 4.9913 | 4.8137 | 4.8791 |
| 03/07/2023 | 4.8698 | 4.8698 | 4.7857 | 4.8418 |
| 03/08/2023 | 4.8511 | 4.9352 | 4.8418 | 4.8698 |
| 03/09/2023 | 4.8698 | 5.0754 | 4.8511 | 5.0567 |
| 03/12/2023 | 5.1035 | 5.2904 | 5.0287 | 5.0474 |
| 03/13/2023 | 5.0474 | 5.1315 | 4.8418 | 5.0007 |
| 03/14/2023 | 5.01 | 5.1689 | 4.767 | 5.1689 |
| 03/15/2023 | 5.2343 | 5.3558 | 5.1409 | 5.2437 |
| 03/16/2023 | 5.225 | 5.3185 | 5.1782 | 5.1969 |
| 03/19/2023 | 5.2156 | 5.2811 | 4.9726 | 5.0287 |
| 03/20/2023 | 5.01 | 5.01 | 4.8137 | 4.8137 |
| 03/21/2023 | 4.8231 | 4.9259 | 4.7857 | 4.8137 |
| 03/22/2023 | 4.8231 | 4.8791 | 4.7576 | 4.8137 |
| 03/23/2023 | 4.8231 | 5.1315 | 4.8044 | 5.01 |
| 03/26/2023 | 5 | 5.03 | 4.75 | 4.75 |
| 03/27/2023 | 4.75 | 4.75 | 4.45 | 4.45 |
| 03/28/2023 | 4.45 | 4.48 | 4.23 | 4.39 |
| 03/29/2023 | 4.39 | 4.47 | 4.35 | 4.4 |
| 03/30/2023 | 4.41 | 4.49 | 4.33 | 4.36 |
| 04/02/2023 | 4.37 | 4.51 | 4.19 | 4.32 |
| 04/03/2023 | 4.33 | 4.37 | 4.28 | 4.33 |
| 04/04/2023 | 4.35 | 4.38 | 4.26 | 4.26 |
| 04/05/2023 | 4.29 | 4.32 | 4.25 | 4.26 |
| 04/06/2023 | 4.28 | 4.31 | 4.25 | 4.3 |
| 04/09/2023 | 4.3 | 4.5 | 4.29 | 4.45 |
| 04/10/2023 | 4.49 | 4.49 | 4.37 | 4.38 |
| 04/11/2023 | 4.4 | 4.7 | 4.37 | 4.45 |
| 04/12/2023 | 4.45 | 4.49 | 4.35 | 4.41 |
| 04/13/2023 | 4.41 | 4.44 | 4.37 | 4.39 |
| 04/16/2023 | 4.4 | 4.46 | 4.34 | 4.37 |
| 04/17/2023 | 4.38 | 4.41 | 4.3 | 4.32 |
| 04/18/2023 | 4.33 | 4.4 | 4.29 | 4.35 |
| 04/19/2023 | 4.35 | 4.38 | 4.32 | 4.32 |
| 04/23/2023 | 4.34 | 4.39 | 4.31 | 4.37 |
| 04/24/2023 | 4.39 | 4.39 | 4.28 | 4.28 |
| 04/25/2023 | 4.29 | 4.32 | 4.2 | 4.23 |
| 04/26/2023 | 4.23 | 4.33 | 4.2 | 4.33 |
| 04/27/2023 | 4.33 | 4.36 | 4.12 | 4.13 |
| 05/01/2023 | 4.13 | 4.21 | 4.04 | 4.05 |
| 05/02/2023 | 4.05 | 4.1 | 3.91 | 4.02 |
| 05/03/2023 | 4.02 | 4.23 | 4.02 | 4.09 |
| 05/04/2023 | 4.09 | 4.11 | 4 | 4.05 |
| 05/07/2023 | 4.13 | 4.21 | 4.03 | 4.17 |
| 05/08/2023 | 4.16 | 4.25 | 4.1 | 4.1 |
| 05/09/2023 | 4.1 | 4.16 | 4.06 | 4.09 |
| 05/10/2023 | 4.09 | 4.43 | 4.08 | 4.36 |
| 05/11/2023 | 4.42 | 4.49 | 4.16 | 4.25 |
| 05/14/2023 | 3.99 | 4.14 | 3.92 | 4.02 |
| 05/15/2023 | 4 | 4.1 | 3.86 | 4.04 |
| 05/16/2023 | 4.05 | 4.26 | 4.05 | 4.14 |
| 05/17/2023 | 4.13 | 4.17 | 4.04 | 4.04 |
| 05/21/2023 | 4.05 | 4.12 | 3.98 | 4 |
| 05/22/2023 | 4 | 4.05 | 3.8 | 4 |
| 05/23/2023 | 4 | 4.05 | 3.99 | 4.03 |
| 05/24/2023 | 4.03 | 4.06 | 4.02 | 4.03 |
| 05/25/2023 | 4.04 | 4.18 | 4.02 | 4.13 |
| 05/28/2023 | 4.08 | 4.21 | 4.07 | 4.19 |
| 05/29/2023 | 4.22 | 4.37 | 4.2 | 4.3 |
| 05/30/2023 | 4.3 | 4.3 | 4.24 | 4.26 |
| 05/31/2023 | 4.26 | 4.32 | 4.23 | 4.27 |
| 06/01/2023 | 4.3 | 4.41 | 4.28 | 4.28 |
| 06/04/2023 | 4.33 | 4.36 | 4.3 | 4.35 |
| 06/05/2023 | 4.36 | 4.36 | 4.31 | 4.34 |
| 06/06/2023 | 4.36 | 4.46 | 4.34 | 4.4 |
| 06/07/2023 | 4.4 | 4.55 | 4.34 | 4.36 |
| 06/08/2023 | 4.38 | 4.51 | 4.3 | 4.51 |
| 06/11/2023 | 4.56 | 4.57 | 4.48 | 4.48 |
| 06/12/2023 | 4.49 | 4.5 | 4.33 | 4.34 |
| 06/13/2023 | 4.34 | 4.38 | 4.28 | 4.28 |
| 06/14/2023 | 4.3 | 4.35 | 4.29 | 4.35 |
| 06/15/2023 | 4.36 | 4.37 | 4.3 | 4.35 |
| 06/18/2023 | 4.35 | 4.35 | 4.14 | 4.15 |
| 06/19/2023 | 4.16 | 4.24 | 4.14 | 4.18 |
| 06/20/2023 | 4.19 | 4.22 | 4.11 | 4.13 |
| 06/21/2023 | 4.14 | 4.24 | 4.13 | 4.21 |
| 06/22/2023 | 4.24 | 4.42 | 4.23 | 4.34 |
| 06/25/2023 | 4.35 | 4.53 | 4.35 | 4.45 |
| 06/26/2023 | 4.48 | 4.49 | 4.42 | 4.46 |
| 07/02/2023 | 4.48 | 4.64 | 4.48 | 4.6 |
| 07/03/2023 | 4.6 | 4.94 | 4.51 | 4.71 |
| 07/04/2023 | 4.73 | 4.9 | 4.65 | 4.78 |
| 07/05/2023 | 4.81 | 4.86 | 4.77 | 4.79 |
| 07/06/2023 | 4.79 | 5.07 | 4.79 | 4.91 |
| 07/09/2023 | 4.93 | 5.08 | 4.92 | 5.04 |
| 07/10/2023 | 5.05 | 5.12 | 4.93 | 5.07 |
| 07/11/2023 | 5.07 | 5.57 | 5.05 | 5.57 |
| 07/12/2023 | 5.78 | 6.12 | 5.77 | 6.12 |
| 07/13/2023 | 6.4 | 6.73 | 6.08 | 6.09 |
| 07/16/2023 | 6.09 | 6.55 | 5.79 | 6.24 |
| 07/17/2023 | 6.48 | 6.5 | 6 | 6.04 |
| 07/18/2023 | 6.04 | 6.33 | 5.77 | 6.12 |
| 07/19/2023 | 6.14 | 6.34 | 6.1 | 6.18 |
| 07/20/2023 | 6.18 | 6.24 | 6.01 | 6.04 |
| 07/23/2023 | 6.05 | 6.13 | 5.92 | 5.98 |
| 07/24/2023 | 5.98 | 6.17 | 5.7 | 5.84 |
| 07/25/2023 | 5.84 | 6.1 | 5.84 | 6.06 |
| 07/26/2023 | 6.06 | 6.55 | 6.04 | 6.36 |
| 07/27/2023 | 6.46 | 6.6 | 6.36 | 6.42 |
| 07/30/2023 | 6.5 | 6.75 | 6.41 | 6.55 |
| 07/31/2023 | 6.56 | 6.6 | 6.36 | 6.36 |
| 08/01/2023 | 6.37 | 6.43 | 6.27 | 6.3 |
| 08/02/2023 | 6.32 | 6.93 | 6.32 | 6.93 |
| 08/03/2023 | 7.28 | 7.62 | 7.28 | 7.62 |
| 08/06/2023 | 7.66 | 7.7 | 7.18 | 7.24 |
| 08/07/2023 | 7.25 | 7.27 | 6.89 | 7.06 |
| 08/08/2023 | 7.06 | 7.57 | 7 | 7.38 |
| 08/09/2023 | 7.39 | 7.5 | 6.92 | 7.01 |
| 08/10/2023 | 7.15 | 7.44 | 6.95 | 7.27 |
| 08/13/2023 | 7.29 | 7.35 | 7.05 | 7.23 |
| 08/14/2023 | 7.3 | 7.31 | 7.05 | 7.11 |
| 08/15/2023 | 7.11 | 7.42 | 7.04 | 7.15 |
| 08/16/2023 | 7.18 | 7.4 | 7.1 | 7.29 |
| 08/17/2023 | 7.29 | 7.33 | 7.01 | 7.05 |
| 08/20/2023 | 7.05 | 7.23 | 6.99 | 7.15 |
| 08/21/2023 | 7.16 | 7.19 | 7.02 | 7.06 |
| 08/22/2023 | 7.09 | 7.26 | 7.02 | 7.03 |
| 08/23/2023 | 7.04 | 7.2 | 6.72 | 6.89 |
| 08/24/2023 | 6.89 | 7 | 6.75 | 6.88 |
| 08/27/2023 | 7.4 | 7.56 | 7.25 | 7.56 |
| 08/28/2023 | 7.6 | 8 | 7.25 | 7.56 |
| 08/30/2023 | 7.57 | 7.75 | 7.28 | 7.35 |
| 08/31/2023 | 7.39 | 7.41 | 7.28 | 7.3 |
| 09/03/2023 | 7.34 | 7.37 | 7.22 | 7.23 |
| 09/04/2023 | 7.23 | 7.4 | 7.15 | 7.22 |
| 09/05/2023 | 7.23 | 7.65 | 7.23 | 7.5 |
| 09/06/2023 | 7.52 | 7.55 | 7.39 | 7.48 |
| 09/07/2023 | 7.5 | 7.89 | 7.48 | 7.62 |
| 09/10/2023 | 7.62 | 7.85 | 7.45 | 7.5 |
| 09/11/2023 | 7.5 | 7.59 | 7.22 | 7.28 |
| 09/12/2023 | 7.3 | 7.37 | 7 | 7.05 |
| 09/13/2023 | 7.06 | 7.15 | 6.72 | 7.01 |
| 09/14/2023 | 7.02 | 7.25 | 7.01 | 7.1 |
| 09/17/2023 | 7.1 | 7.3 | 6.97 | 6.99 |
| 09/18/2023 | 7 | 7.29 | 6.9 | 7.16 |
| 09/19/2023 | 7.18 | 7.3 | 7 | 7.03 |
| 09/20/2023 | 7.03 | 7.2 | 6.9 | 7.19 |
| 09/21/2023 | 7.2 | 7.45 | 7.1 | 7.3 |
| 09/24/2023 | 7.32 | 8.02 | 7.31 | 7.98 |
| 09/25/2023 | 8.02 | 8.77 | 7.91 | 8.77 |
| 09/26/2023 | 9.09 | 9.64 | 9.02 | 9.64 |
| 09/27/2023 | 10.19 | 10.6 | 10.15 | 10.6 |
| 09/28/2023 | 11.59 | 11.66 | 11.03 | 11.66 |
| 10/01/2023 | 12.47 | 12.82 | 12.43 | 12.82 |
| 10/02/2023 | 14.1 | 14.1 | 11.54 | 12.3 |
| 10/03/2023 | 12.3 | 12.35 | 11.33 | 11.33 |
| 10/04/2023 | 11.33 | 12.46 | 11.33 | 12.46 |
| 10/05/2023 | 12.8 | 13.7 | 12.77 | 13.7 |
| 10/08/2023 | 13 | 13.65 | 12.35 | 12.35 |
| 10/09/2023 | 12.35 | 13.4 | 12.25 | 13.07 |
| 10/10/2023 | 13.07 | 14 | 13.07 | 13.35 |
| 10/11/2023 | 13.35 | 13.76 | 12.66 | 13.2 |
| 10/12/2023 | 13.2 | 13.29 | 12.5 | 12.6 |
| 10/15/2023 | 12.5 | 12.5 | 11.35 | 11.83 |
| 10/16/2023 | 11.75 | 12.97 | 11.15 | 12.49 |
| 10/17/2023 | 12 | 12.1 | 11.4 | 11.4 |
| 10/18/2023 | 11.4 | 12.19 | 11.13 | 11.63 |
| 10/19/2023 | 11.48 | 11.48 | 10.91 | 11 |
| 10/22/2023 | 11.06 | 11.19 | 10.55 | 11.14 |
| 10/23/2023 | 11.2 | 11.44 | 10.88 | 11.17 |
| 10/24/2023 | 11.15 | 11.15 | 10.48 | 10.49 |
| 10/25/2023 | 10.49 | 11 | 9.97 | 10.51 |
| 10/26/2023 | 10.51 | 10.51 | 10 | 10.42 |
| 10/29/2023 | 10.33 | 10.72 | 10.1 | 10.7 |
| 10/30/2023 | 10.65 | 10.65 | 10.15 | 10.19 |
| 10/31/2023 | 10.19 | 10.19 | 9.47 | 9.93 |
| 11/01/2023 | 9.93 | 10.24 | 9.75 | 10.1 |
| 11/02/2023 | 10.19 | 10.41 | 9.69 | 10.11 |
| 11/05/2023 | 10.11 | 10.65 | 10.06 | 10.6 |
| 11/06/2023 | 10.6 | 11.1 | 10.33 | 10.97 |
| 11/07/2023 | 10.87 | 10.87 | 10.55 | 10.75 |
| 11/08/2023 | 10.71 | 10.71 | 10.18 | 10.38 |
| 11/09/2023 | 10.38 | 10.38 | 10.05 | 10.13 |
| 11/12/2023 | 10.13 | 11.14 | 9.8 | 10.12 |
| 11/13/2023 | 10.12 | 10.3 | 9.8 | 10.2 |
| 11/14/2023 | 10.2 | 10.25 | 9.97 | 10 |
| 11/15/2023 | 10.01 | 10.18 | 9.96 | 10.06 |
| 11/16/2023 | 10.06 | 10.75 | 10.02 | 10.12 |
| 11/19/2023 | 10.12 | 10.23 | 10.12 | 10.14 |
| 11/20/2023 | 10.18 | 10.58 | 10.18 | 10.33 |
| 11/21/2023 | 10.34 | 10.45 | 10.18 | 10.2 |
| 11/22/2023 | 10.2 | 10.94 | 10.16 | 10.47 |
| 11/23/2023 | 10.45 | 10.85 | 10.3 | 10.46 |
| 11/26/2023 | 10.5 | 10.77 | 10.2 | 10.43 |
| 11/27/2023 | 10.43 | 10.7 | 10.32 | 10.36 |
| 11/28/2023 | 10.39 | 10.47 | 10.01 | 10.13 |
| 11/29/2023 | 10.14 | 10.2 | 10.01 | 10.03 |
| 11/30/2023 | 10.1 | 10.44 | 10.01 | 10.03 |
| 12/03/2023 | 10.04 | 10.1 | 9.84 | 9.97 |
| 12/04/2023 | 9.97 | 10.1 | 9.8 | 9.88 |
| 12/05/2023 | 9.88 | 9.88 | 9.39 | 9.47 |
| 12/06/2023 | 9.47 | 9.57 | 9 | 9.28 |
| 12/07/2023 | 9.29 | 9.36 | 9.16 | 9.22 |
| 12/10/2023 | 9.22 | 9.22 | 8.78 | 8.94 |
| 12/11/2023 | 8.93 | 9.06 | 8.49 | 8.92 |
| 12/12/2023 | 8.93 | 9 | 8.72 | 8.8 |
| 12/13/2023 | 8.81 | 8.9 | 8.51 | 8.73 |
| 12/14/2023 | 8.74 | 9.41 | 8.74 | 9.18 |
| 12/17/2023 | 9.19 | 10.09 | 9.1 | 9.42 |
| 12/18/2023 | 9.46 | 10.36 | 9.43 | 10.36 |
| 12/19/2023 | 10.68 | 11.39 | 10.68 | 11.39 |
| 12/20/2023 | 11.3 | 12.18 | 10.26 | 10.8 |
| 12/21/2023 | 11.12 | 11.61 | 10.7 | 10.76 |
| 12/24/2023 | 10.76 | 11.11 | 9.72 | 9.72 |
| 12/25/2023 | 10 | 10.29 | 9.9 | 9.94 |
| 12/26/2023 | 9.94 | 9.97 | 9.45 | 9.63 |
| 12/27/2023 | 9.81 | 10.26 | 9.45 | 9.57 |
| 12/28/2023 | 9.58 | 9.94 | 9.5 | 9.7 |