ISMEN
İŞ YATIRIM MENKUL DEĞERLER A.Ş.
18:10:00
37.48 ₺
-0.440 (%-1.16)
Önceki Kapanış: 37.92·
Volatilite: 1.320
Düşük₺37.28
Yüksek₺37.78
Piyasa Verileri
Spot Piyasa
A:37.44
S:37.48
Önceki haftaya göre (WoW)
+3.59%
Önceki aya göre (MoM)
-1.58%
Yılbaşından bugüne (YTD)
+2.09%
Önceki yıla göre (YoY)
+19.60%
ISMEN: İŞ YATIRIM MENKUL DEĞERLER A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,1876
KAPANIŞ 1,1939
En Düşük
DÜŞÜK 0,4574
En Yüksek
YÜKSEK 2,9123
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 0,6461 | 0,6619 | 0,6433 | 0,6561 |
| 02.01.2020 | 0,6548 | 0,6548 | 0,6319 | 0,6361 |
| 05.01.2020 | 0,5932 | 0,6347 | 0,5932 | 0,6132 |
| 06.01.2020 | 0,619 | 0,639 | 0,6176 | 0,6347 |
| 07.01.2020 | 0,6233 | 0,6319 | 0,6104 | 0,6246 |
| 08.01.2020 | 0,6433 | 0,6648 | 0,639 | 0,6633 |
| 09.01.2020 | 0,6633 | 0,6676 | 0,6419 | 0,6519 |
| 12.01.2020 | 0,6519 | 0,659 | 0,6519 | 0,6575 |
| 13.01.2020 | 0,6575 | 0,6776 | 0,6548 | 0,6733 |
| 14.01.2020 | 0,6748 | 0,6862 | 0,669 | 0,6718 |
| 15.01.2020 | 0,6748 | 0,6805 | 0,6548 | 0,6619 |
| 16.01.2020 | 0,6648 | 0,6776 | 0,6561 | 0,6718 |
| 19.01.2020 | 0,6748 | 0,7062 | 0,6748 | 0,6976 |
| 20.01.2020 | 0,6976 | 0,7062 | 0,6933 | 0,6962 |
| 21.01.2020 | 0,6976 | 0,7047 | 0,6805 | 0,6848 |
| 22.01.2020 | 0,6862 | 0,699 | 0,6834 | 0,6918 |
| 23.01.2020 | 0,6976 | 0,7047 | 0,6889 | 0,6933 |
| 26.01.2020 | 0,6877 | 0,7505 | 0,6862 | 0,7133 |
| 27.01.2020 | 0,7262 | 0,7462 | 0,7162 | 0,7277 |
| 28.01.2020 | 0,7333 | 0,7348 | 0,7133 | 0,7133 |
| 29.01.2020 | 0,7104 | 0,7104 | 0,6834 | 0,6947 |
| 30.01.2020 | 0,7018 | 0,7076 | 0,6962 | 0,7062 |
| 02.02.2020 | 0,7076 | 0,7476 | 0,7062 | 0,7319 |
| 03.02.2020 | 0,7333 | 0,7333 | 0,7119 | 0,7233 |
| 04.02.2020 | 0,7277 | 0,739 | 0,7219 | 0,7306 |
| 05.02.2020 | 0,7361 | 0,7406 | 0,7306 | 0,7333 |
| 06.02.2020 | 0,7361 | 0,7505 | 0,7319 | 0,742 |
| 09.02.2020 | 0,7433 | 0,7834 | 0,7162 | 0,7547 |
| 10.02.2020 | 0,7647 | 0,7691 | 0,742 | 0,7576 |
| 11.02.2020 | 0,7576 | 0,7762 | 0,7476 | 0,772 |
| 12.02.2020 | 0,772 | 0,7748 | 0,7533 | 0,7547 |
| 13.02.2020 | 0,7562 | 0,772 | 0,7519 | 0,7562 |
| 16.02.2020 | 0,7591 | 0,7605 | 0,7361 | 0,739 |
| 17.02.2020 | 0,7377 | 0,7547 | 0,7291 | 0,7447 |
| 18.02.2020 | 0,7462 | 0,7591 | 0,7319 | 0,742 |
| 19.02.2020 | 0,7433 | 0,7476 | 0,7076 | 0,7119 |
| 20.02.2020 | 0,7148 | 0,7406 | 0,7018 | 0,739 |
| 23.02.2020 | 0,7277 | 0,7705 | 0,7176 | 0,7447 |
| 24.02.2020 | 0,749 | 0,7562 | 0,739 | 0,749 |
| 25.02.2020 | 0,7462 | 0,749 | 0,7233 | 0,7319 |
| 26.02.2020 | 0,7248 | 0,7361 | 0,7104 | 0,7133 |
| 27.02.2020 | 0,6004 | 0,6947 | 0,6004 | 0,6776 |
| 01.03.2020 | 0,6918 | 0,7062 | 0,6776 | 0,6834 |
| 02.03.2020 | 0,6933 | 0,7047 | 0,6877 | 0,7018 |
| 03.03.2020 | 0,699 | 0,7033 | 0,6834 | 0,6834 |
| 04.03.2020 | 0,6904 | 0,699 | 0,6862 | 0,6904 |
| 05.03.2020 | 0,6877 | 0,6877 | 0,6504 | 0,6575 |
| 08.03.2020 | 0,6361 | 0,6376 | 0,579 | 0,5946 |
| 09.03.2020 | 0,609 | 0,6319 | 0,5718 | 0,5718 |
| 10.03.2020 | 0,5704 | 0,5803 | 0,5517 | 0,5589 |
| 11.03.2020 | 0,5461 | 0,5733 | 0,5275 | 0,5361 |
| 12.03.2020 | 0,5318 | 0,5762 | 0,5074 | 0,5604 |
| 15.03.2020 | 0,5275 | 0,5375 | 0,5045 | 0,5074 |
| 16.03.2020 | 0,5118 | 0,5147 | 0,4574 | 0,5074 |
| 17.03.2020 | 0,4932 | 0,5203 | 0,486 | 0,5045 |
| 18.03.2020 | 0,4989 | 0,5547 | 0,496 | 0,5488 |
| 19.03.2020 | 0,5632 | 0,5932 | 0,5503 | 0,5604 |
| 22.03.2020 | 0,5475 | 0,5632 | 0,5275 | 0,5361 |
| 23.03.2020 | 0,5591 | 0,5735 | 0,5512 | 0,5672 |
| 24.03.2020 | 0,5735 | 0,5879 | 0,5591 | 0,5687 |
| 25.03.2020 | 0,5624 | 0,58 | 0,5591 | 0,5751 |
| 26.03.2020 | 0,5751 | 0,6262 | 0,5624 | 0,6214 |
| 29.03.2020 | 0,6198 | 0,6774 | 0,5959 | 0,6758 |
| 30.03.2020 | 0,6789 | 0,7045 | 0,6438 | 0,6438 |
| 31.03.2020 | 0,6374 | 0,647 | 0,607 | 0,6246 |
| 01.04.2020 | 0,6295 | 0,6309 | 0,6086 | 0,6134 |
| 02.04.2020 | 0,6166 | 0,6326 | 0,6118 | 0,615 |
| 05.04.2020 | 0,6278 | 0,6342 | 0,6231 | 0,6309 |
| 06.04.2020 | 0,639 | 0,6501 | 0,6231 | 0,6231 |
| 07.04.2020 | 0,6262 | 0,6501 | 0,6198 | 0,6438 |
| 08.04.2020 | 0,647 | 0,6549 | 0,6406 | 0,6518 |
| 09.04.2020 | 0,6534 | 0,6838 | 0,6501 | 0,6742 |
| 12.04.2020 | 0,671 | 0,6885 | 0,6629 | 0,6789 |
| 13.04.2020 | 0,6853 | 0,6981 | 0,6821 | 0,6885 |
| 14.04.2020 | 0,6869 | 0,6902 | 0,6629 | 0,6758 |
| 15.04.2020 | 0,6774 | 0,7253 | 0,6758 | 0,7108 |
| 16.04.2020 | 0,719 | 0,7811 | 0,719 | 0,7811 |
| 19.04.2020 | 0,7892 | 0,8403 | 0,7748 | 0,7955 |
| 20.04.2020 | 0,7892 | 0,8228 | 0,7653 | 0,8051 |
| 21.04.2020 | 0,8037 | 0,8179 | 0,7908 | 0,7908 |
| 23.04.2020 | 0,7875 | 0,8068 | 0,7844 | 0,794 |
| 26.04.2020 | 0,8068 | 0,8179 | 0,8003 | 0,8068 |
| 27.04.2020 | 0,81 | 0,8132 | 0,7972 | 0,7988 |
| 28.04.2020 | 0,8003 | 0,8483 | 0,8003 | 0,8339 |
| 29.04.2020 | 0,8403 | 0,917 | 0,8371 | 0,8978 |
| 03.05.2020 | 0,8867 | 0,9074 | 0,8499 | 0,8675 |
| 04.05.2020 | 0,8819 | 0,8898 | 0,8387 | 0,8707 |
| 05.05.2020 | 0,8722 | 0,8739 | 0,8483 | 0,8531 |
| 06.05.2020 | 0,8531 | 0,8914 | 0,8435 | 0,8707 |
| 07.05.2020 | 0,8771 | 0,885 | 0,8626 | 0,8675 |
| 10.05.2020 | 0,8739 | 0,9059 | 0,8675 | 0,8803 |
| 11.05.2020 | 0,8819 | 0,8914 | 0,8707 | 0,8754 |
| 12.05.2020 | 0,8754 | 0,9122 | 0,8722 | 0,8978 |
| 13.05.2020 | 0,8946 | 0,9041 | 0,8754 | 0,8946 |
| 14.05.2020 | 0,8994 | 0,9026 | 0,8771 | 0,8786 |
| 17.05.2020 | 0,8867 | 0,9106 | 0,8739 | 0,8946 |
| 19.05.2020 | 0,9059 | 0,909 | 0,8898 | 0,8898 |
| 20.05.2020 | 0,8914 | 0,9345 | 0,8819 | 0,9074 |
| 21.05.2020 | 0,9074 | 0,9505 | 0,8978 | 0,9457 |
| 26.05.2020 | 0,9568 | 0,9617 | 0,9362 | 0,9393 |
| 27.05.2020 | 0,9393 | 0,9457 | 0,9122 | 0,9281 |
| 28.05.2020 | 0,9281 | 0,9441 | 0,9217 | 0,925 |
| 31.05.2020 | 0,9281 | 0,9362 | 0,925 | 0,9329 |
| 01.06.2020 | 0,9345 | 0,9409 | 0,9217 | 0,925 |
| 02.06.2020 | 0,9281 | 0,9441 | 0,9281 | 0,9377 |
| 03.06.2020 | 0,9377 | 0,949 | 0,9329 | 0,9457 |
| 04.06.2020 | 0,949 | 0,9617 | 0,9426 | 0,9568 |
| 07.06.2020 | 0,9586 | 0,9696 | 0,9426 | 0,9521 |
| 08.06.2020 | 0,9537 | 0,9553 | 0,9345 | 0,9521 |
| 09.06.2020 | 0,9537 | 0,9665 | 0,949 | 0,9553 |
| 10.06.2020 | 0,949 | 0,9617 | 0,9473 | 0,9505 |
| 11.06.2020 | 0,9441 | 0,9473 | 0,9329 | 0,9409 |
| 14.06.2020 | 0,9314 | 0,9521 | 0,9266 | 0,9505 |
| 15.06.2020 | 0,9586 | 0,9778 | 0,9568 | 0,9649 |
| 16.06.2020 | 0,9713 | 0,9713 | 0,9537 | 0,9537 |
| 17.06.2020 | 0,9553 | 0,9857 | 0,9553 | 0,9665 |
| 18.06.2020 | 0,9729 | 0,9857 | 0,9681 | 0,9778 |
| 21.06.2020 | 0,9825 | 0,9936 | 0,9809 | 0,9825 |
| 22.06.2020 | 0,9825 | 1 | 0,9825 | 0,9857 |
| 23.06.2020 | 0,9873 | 0,9905 | 0,9633 | 0,976 |
| 24.06.2020 | 0,976 | 0,976 | 0,9568 | 0,9665 |
| 25.06.2020 | 0,9729 | 0,9825 | 0,9665 | 0,9793 |
| 28.06.2020 | 0,9793 | 1,008 | 0,976 | 0,9984 |
| 29.06.2020 | 1,0065 | 1,008 | 0,992 | 0,997 |
| 30.06.2020 | 1,0048 | 1,0272 | 1,0017 | 1,0097 |
| 01.07.2020 | 1,0144 | 1,0512 | 1,0144 | 1,0496 |
| 02.07.2020 | 1,0544 | 1,064 | 1,0336 | 1,056 |
| 05.07.2020 | 1,0624 | 1,0895 | 1,0624 | 1,0863 |
| 06.07.2020 | 1,0879 | 1,0959 | 1,0624 | 1,0735 |
| 07.07.2020 | 1,0752 | 1,0863 | 1,0687 | 1,0799 |
| 08.07.2020 | 1,0879 | 1,0927 | 1,04 | 1,0591 |
| 09.07.2020 | 1,0496 | 1,0577 | 1,0097 | 1,0432 |
| 12.07.2020 | 1,0496 | 1,0847 | 1,0496 | 1,0799 |
| 13.07.2020 | 1,0799 | 1,1118 | 1,0752 | 1,1055 |
| 15.07.2020 | 1,1086 | 1,1262 | 1,1022 | 1,1103 |
| 16.07.2020 | 1,115 | 1,1502 | 1,1103 | 1,1423 |
| 19.07.2020 | 1,1406 | 1,1582 | 1,1295 | 1,139 |
| 20.07.2020 | 1,147 | 1,1614 | 1,1231 | 1,1406 |
| 21.07.2020 | 1,1423 | 1,1614 | 1,1278 | 1,1582 |
| 22.07.2020 | 1,1629 | 1,1678 | 1,155 | 1,1598 |
| 23.07.2020 | 1,1598 | 1,2078 | 1,1502 | 1,2078 |
| 26.07.2020 | 1,2173 | 1,2763 | 1,2142 | 1,2588 |
| 27.07.2020 | 1,262 | 1,2685 | 1,1998 | 1,1998 |
| 28.07.2020 | 1,2013 | 1,2668 | 1,1646 | 1,2668 |
| 29.07.2020 | 1,2668 | 1,27 | 1,2301 | 1,262 |
| 03.08.2020 | 1,2653 | 1,2668 | 1,1454 | 1,1629 |
| 04.08.2020 | 1,1663 | 1,2078 | 1,1247 | 1,2045 |
| 05.08.2020 | 1,278 | 1,3037 | 1,1582 | 1,1582 |
| 06.08.2020 | 1,1519 | 1,2173 | 1,0975 | 1,1966 |
| 09.08.2020 | 1,1966 | 1,2381 | 1,179 | 1,1853 |
| 10.08.2020 | 1,1903 | 1,2252 | 1,1663 | 1,2094 |
| 11.08.2020 | 1,2126 | 1,2237 | 1,195 | 1,2126 |
| 12.08.2020 | 1,2173 | 1,222 | 1,1774 | 1,1885 |
| 13.08.2020 | 1,1885 | 1,2045 | 1,1663 | 1,1885 |
| 16.08.2020 | 1,1981 | 1,1998 | 1,1663 | 1,1694 |
| 17.08.2020 | 1,1711 | 1,1742 | 1,139 | 1,1406 |
| 18.08.2020 | 1,1454 | 1,1981 | 1,1183 | 1,1903 |
| 19.08.2020 | 1,187 | 1,1903 | 1,1566 | 1,1903 |
| 20.08.2020 | 1,1917 | 1,2142 | 1,1742 | 1,1853 |
| 23.08.2020 | 1,1885 | 1,2156 | 1,1821 | 1,1821 |
| 24.08.2020 | 1,1838 | 1,1934 | 1,1566 | 1,1821 |
| 25.08.2020 | 1,1742 | 1,195 | 1,1678 | 1,1838 |
| 26.08.2020 | 1,1885 | 1,2237 | 1,1853 | 1,2156 |
| 27.08.2020 | 1,222 | 1,3068 | 1,2142 | 1,2908 |
| 30.08.2020 | 1,2988 | 1,3611 | 1,2763 | 1,2972 |
| 31.08.2020 | 1,3052 | 1,3147 | 1,2557 | 1,2892 |
| 01.09.2020 | 1,3003 | 1,3084 | 1,2668 | 1,2876 |
| 02.09.2020 | 1,2908 | 1,302 | 1,27 | 1,2749 |
| 03.09.2020 | 1,27 | 1,2796 | 1,2429 | 1,2477 |
| 06.09.2020 | 1,2509 | 1,3147 | 1,2509 | 1,3068 |
| 07.09.2020 | 1,31 | 1,3179 | 1,2813 | 1,2813 |
| 08.09.2020 | 1,2813 | 1,2955 | 1,278 | 1,2924 |
| 09.09.2020 | 1,2972 | 1,3068 | 1,2813 | 1,2892 |
| 10.09.2020 | 1,294 | 1,294 | 1,2763 | 1,2796 |
| 13.09.2020 | 1,2796 | 1,3068 | 1,27 | 1,294 |
| 14.09.2020 | 1,2972 | 1,3052 | 1,278 | 1,2796 |
| 15.09.2020 | 1,2828 | 1,2955 | 1,278 | 1,2813 |
| 16.09.2020 | 1,2828 | 1,2876 | 1,2716 | 1,2813 |
| 17.09.2020 | 1,2845 | 1,3276 | 1,2796 | 1,3132 |
| 20.09.2020 | 1,3164 | 1,3228 | 1,2668 | 1,2924 |
| 21.09.2020 | 1,294 | 1,2972 | 1,2749 | 1,2908 |
| 22.09.2020 | 1,2955 | 1,302 | 1,2892 | 1,294 |
| 23.09.2020 | 1,2892 | 1,3483 | 1,286 | 1,3388 |
| 24.09.2020 | 1,3452 | 1,4153 | 1,3435 | 1,3819 |
| 27.09.2020 | 1,3898 | 1,4089 | 1,3691 | 1,385 |
| 28.09.2020 | 1,3962 | 1,4473 | 1,3819 | 1,4234 |
| 29.09.2020 | 1,4314 | 1,508 | 1,4298 | 1,4953 |
| 30.09.2020 | 1,497 | 1,5288 | 1,449 | 1,473 |
| 01.10.2020 | 1,4538 | 1,4713 | 1,4473 | 1,4649 |
| 04.10.2020 | 1,4649 | 1,4953 | 1,4633 | 1,4809 |
| 05.10.2020 | 1,4888 | 1,4905 | 1,4457 | 1,449 |
| 06.10.2020 | 1,449 | 1,4633 | 1,4442 | 1,4473 |
| 07.10.2020 | 1,4554 | 1,473 | 1,4394 | 1,4618 |
| 08.10.2020 | 1,4682 | 1,473 | 1,4505 | 1,4682 |
| 11.10.2020 | 1,4665 | 1,4921 | 1,4633 | 1,4793 |
| 12.10.2020 | 1,4841 | 1,5256 | 1,4778 | 1,5162 |
| 13.10.2020 | 1,5209 | 1,588 | 1,5209 | 1,588 |
| 14.10.2020 | 1,588 | 1,588 | 1,5607 | 1,5735 |
| 15.10.2020 | 1,5783 | 1,6248 | 1,572 | 1,5927 |
| 18.10.2020 | 1,5927 | 1,6248 | 1,5864 | 1,6008 |
| 19.10.2020 | 1,5991 | 1,6455 | 1,5944 | 1,6391 |
| 20.10.2020 | 1,6471 | 1,7046 | 1,6471 | 1,7014 |
| 21.10.2020 | 1,7078 | 1,7493 | 1,6455 | 1,7493 |
| 22.10.2020 | 1,7477 | 1,7764 | 1,6837 | 1,7157 |
| 25.10.2020 | 1,7094 | 1,7397 | 1,6295 | 1,6582 |
| 26.10.2020 | 1,5975 | 1,695 | 1,5975 | 1,6582 |
| 27.10.2020 | 1,6837 | 1,6854 | 1,6215 | 1,6311 |
| 29.10.2020 | 1,6056 | 1,6758 | 1,5752 | 1,6758 |
| 01.11.2020 | 1,7173 | 1,7573 | 1,6933 | 1,7221 |
| 02.11.2020 | 1,7334 | 1,7445 | 1,6502 | 1,6758 |
| 03.11.2020 | 1,6886 | 1,7429 | 1,6678 | 1,7142 |
| 04.11.2020 | 1,727 | 1,7653 | 1,7173 | 1,7413 |
| 05.11.2020 | 1,7429 | 1,7892 | 1,7301 | 1,7732 |
| 08.11.2020 | 1,7892 | 1,8532 | 1,7892 | 1,8324 |
| 09.11.2020 | 1,8324 | 1,9873 | 1,8212 | 1,9665 |
| 10.11.2020 | 1,9969 | 2,088 | 1,9969 | 2,08 |
| 11.11.2020 | 2,0864 | 2,1248 | 1,9825 | 2,0273 |
| 12.11.2020 | 2,0273 | 2,0944 | 2,0273 | 2,0783 |
| 15.11.2020 | 2,1072 | 2,1119 | 2,0352 | 2,0401 |
| 16.11.2020 | 2,0128 | 2,0176 | 1,9346 | 1,9394 |
| 17.11.2020 | 1,9362 | 2,0113 | 1,9299 | 1,9809 |
| 18.11.2020 | 1,9889 | 2,1056 | 1,9618 | 2,1009 |
| 19.11.2020 | 2,1104 | 2,1566 | 2,08 | 2,0895 |
| 22.11.2020 | 2,0927 | 2,0991 | 2,0241 | 2,0416 |
| 23.11.2020 | 2,0416 | 2,0864 | 2,0161 | 2,0496 |
| 24.11.2020 | 2,072 | 2,0735 | 2,0305 | 2,032 |
| 25.11.2020 | 2,032 | 2,0752 | 2,0113 | 2,0752 |
| 26.11.2020 | 2,0817 | 2,0927 | 2,0448 | 2,0672 |
| 29.11.2020 | 2,0576 | 2,0927 | 2,0289 | 2,0607 |
| 30.11.2020 | 2,0688 | 2,0912 | 2,0544 | 2,0848 |
| 01.12.2020 | 2,0927 | 2,0959 | 2,0496 | 2,0607 |
| 02.12.2020 | 2,0607 | 2,088 | 2,0529 | 2,0832 |
| 03.12.2020 | 2,0832 | 2,1151 | 2,0688 | 2,0752 |
| 06.12.2020 | 2,0607 | 2,1423 | 2,0576 | 2,1184 |
| 07.12.2020 | 2,1407 | 2,1518 | 2,1184 | 2,1375 |
| 08.12.2020 | 2,1407 | 2,2956 | 2,1375 | 2,2876 |
| 09.12.2020 | 2,3085 | 2,3228 | 2,2285 | 2,2429 |
| 10.12.2020 | 2,2413 | 2,3692 | 2,2206 | 2,342 |
| 13.12.2020 | 2,3611 | 2,3931 | 2,3324 | 2,3931 |
| 14.12.2020 | 2,3931 | 2,4649 | 2,3596 | 2,457 |
| 15.12.2020 | 2,473 | 2,5769 | 2,4682 | 2,5417 |
| 16.12.2020 | 2,5625 | 2,6136 | 2,473 | 2,505 |
| 17.12.2020 | 2,5001 | 2,5544 | 2,4649 | 2,5544 |
| 20.12.2020 | 2,4761 | 2,5433 | 2,4761 | 2,5401 |
| 21.12.2020 | 2,5529 | 2,5832 | 2,5417 | 2,5465 |
| 22.12.2020 | 2,5512 | 2,5561 | 2,5114 | 2,5273 |
| 23.12.2020 | 2,5257 | 2,6359 | 2,5193 | 2,6184 |
| 24.12.2020 | 2,6215 | 2,7302 | 2,6103 | 2,7158 |
| 27.12.2020 | 2,7797 | 2,8597 | 2,7669 | 2,8515 |
| 28.12.2020 | 2,8995 | 2,9123 | 2,7477 | 2,7589 |
| 29.12.2020 | 2,778 | 2,8739 | 2,7557 | 2,8468 |
| 30.12.2020 | 2,8468 | 2,8644 | 2,7797 | 2,8213 |