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)
+19.39%
ISMEN: İŞ YATIRIM MENKUL DEĞERLER A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,7575
KAPANIŞ 4,7732
En Düşük
DÜŞÜK 2,6501
En Yüksek
YÜKSEK 11,9521
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,9674 | 4,0285 | 3,9095 | 3,9945 |
| 03.01.2022 | 3,9912 | 4,0013 | 3,879 | 3,9062 |
| 04.01.2022 | 3,9028 | 3,9028 | 3,8008 | 3,8517 |
| 05.01.2022 | 3,7769 | 3,8042 | 3,6987 | 3,7022 |
| 06.01.2022 | 3,7022 | 3,7327 | 3,6206 | 3,6851 |
| 09.01.2022 | 3,6885 | 3,7906 | 3,6512 | 3,7055 |
| 10.01.2022 | 3,7293 | 3,7396 | 3,6206 | 3,6478 |
| 11.01.2022 | 3,6648 | 3,6885 | 3,607 | 3,6818 |
| 12.01.2022 | 3,6818 | 3,7429 | 3,6545 | 3,6614 |
| 13.01.2022 | 3,6614 | 3,6783 | 3,6275 | 3,6409 |
| 16.01.2022 | 3,6648 | 3,7871 | 3,6443 | 3,7566 |
| 17.01.2022 | 3,7566 | 3,7769 | 3,5696 | 3,5696 |
| 18.01.2022 | 3,5356 | 3,6409 | 3,488 | 3,624 |
| 19.01.2022 | 3,6308 | 3,6614 | 3,4744 | 3,5525 |
| 20.01.2022 | 3,5219 | 3,5219 | 3,4335 | 3,4846 |
| 23.01.2022 | 3,4675 | 3,4744 | 3,2994 | 3,3215 |
| 24.01.2022 | 3,3215 | 3,3452 | 3,2059 | 3,2738 |
| 25.01.2022 | 3,2771 | 3,3554 | 3,2585 | 3,2805 |
| 26.01.2022 | 3,2363 | 3,4233 | 3,2126 | 3,403 |
| 27.01.2022 | 3,4064 | 3,4268 | 3,3656 | 3,4165 |
| 30.01.2022 | 3,4335 | 3,5288 | 3,3878 | 3,5254 |
| 31.01.2022 | 3,5322 | 3,5696 | 3,4813 | 3,5458 |
| 01.02.2022 | 3,5424 | 3,6206 | 3,5016 | 3,5016 |
| 02.02.2022 | 3,4813 | 3,5219 | 3,3656 | 3,398 |
| 03.02.2022 | 3,3146 | 3,3146 | 3,1497 | 3,1633 |
| 06.02.2022 | 3,1617 | 3,1617 | 3,0256 | 3,148 |
| 07.02.2022 | 3,1412 | 3,1412 | 3,0596 | 3,0784 |
| 08.02.2022 | 3,0885 | 3,1293 | 3,0427 | 3,1293 |
| 09.02.2022 | 3,1191 | 3,1633 | 3,0885 | 3,1633 |
| 10.02.2022 | 3,1395 | 3,1803 | 3,0954 | 3,1531 |
| 13.02.2022 | 3,0682 | 3,1124 | 3,012 | 3,0443 |
| 14.02.2022 | 3,0596 | 3,1056 | 3,0409 | 3,0733 |
| 15.02.2022 | 3,0818 | 3,0936 | 3,0545 | 3,0664 |
| 16.02.2022 | 3,0682 | 3,0936 | 3,0172 | 3,0172 |
| 17.02.2022 | 3,0154 | 3,0359 | 2,9202 | 2,9372 |
| 20.02.2022 | 2,9407 | 2,9916 | 2,8999 | 2,8999 |
| 21.02.2022 | 2,8539 | 2,9865 | 2,8046 | 2,9458 |
| 22.02.2022 | 2,961 | 2,9967 | 2,9458 | 2,9458 |
| 23.02.2022 | 2,6687 | 2,803 | 2,6516 | 2,6516 |
| 24.02.2022 | 2,7163 | 2,8795 | 2,6806 | 2,8268 |
| 27.02.2022 | 2,825 | 3,0001 | 2,7928 | 2,9814 |
| 28.02.2022 | 3,0291 | 3,0579 | 2,8505 | 2,9117 |
| 01.03.2022 | 2,9117 | 2,9219 | 2,7198 | 2,7384 |
| 02.03.2022 | 2,7673 | 2,7944 | 2,7435 | 2,7741 |
| 03.03.2022 | 2,769 | 2,8098 | 2,7129 | 2,7537 |
| 06.03.2022 | 2,7503 | 2,7707 | 2,6501 | 2,7553 |
| 07.03.2022 | 2,7315 | 2,791 | 2,7146 | 2,7469 |
| 08.03.2022 | 2,7639 | 2,9101 | 2,7639 | 2,8931 |
| 09.03.2022 | 2,9067 | 3,0341 | 2,8386 | 2,8675 |
| 10.03.2022 | 2,8761 | 2,9967 | 2,8608 | 2,9305 |
| 13.03.2022 | 2,9474 | 3,1225 | 2,9474 | 3,1124 |
| 14.03.2022 | 3,1124 | 3,2228 | 3,0749 | 3,1106 |
| 15.03.2022 | 3,1277 | 3,182 | 3,0784 | 3,1446 |
| 16.03.2022 | 3,16 | 3,2075 | 3,1259 | 3,1446 |
| 17.03.2022 | 3,1531 | 3,1922 | 3,0427 | 3,0427 |
| 20.03.2022 | 3,0596 | 3,08 | 3,0018 | 3,0138 |
| 21.03.2022 | 3,0138 | 3,0784 | 2,9985 | 3,0596 |
| 22.03.2022 | 3,0647 | 3,0749 | 3,0274 | 3,0409 |
| 23.03.2022 | 3,0579 | 3,0698 | 3,0291 | 3,0461 |
| 24.03.2022 | 3,0477 | 3,0647 | 3,012 | 3,0359 |
| 27.03.2022 | 3,0427 | 3,0443 | 2,9985 | 3,0018 |
| 28.03.2022 | 3,0087 | 3,1378 | 3,0087 | 3,1242 |
| 29.03.2022 | 3,1429 | 3,2126 | 3,1429 | 3,1633 |
| 30.03.2022 | 3,1735 | 3,3146 | 3,1735 | 3,2755 |
| 31.03.2022 | 3,3112 | 3,3231 | 3,2228 | 3,2363 |
| 03.04.2022 | 3,2636 | 3,2721 | 3,199 | 3,233 |
| 04.04.2022 | 3,2382 | 3,3367 | 3,2297 | 3,3095 |
| 05.04.2022 | 3,3095 | 3,4301 | 3,284 | 3,3487 |
| 06.04.2022 | 3,3656 | 3,3911 | 3,3537 | 3,3571 |
| 07.04.2022 | 3,3673 | 3,4813 | 3,3656 | 3,4472 |
| 10.04.2022 | 3,4846 | 3,6308 | 3,4642 | 3,505 |
| 11.04.2022 | 3,5084 | 3,5219 | 3,437 | 3,4404 |
| 12.04.2022 | 3,4675 | 3,5627 | 3,4233 | 3,4949 |
| 13.04.2022 | 3,5186 | 3,5899 | 3,5186 | 3,5594 |
| 14.04.2022 | 3,5696 | 3,5763 | 3,488 | 3,5219 |
| 17.04.2022 | 3,539 | 3,6885 | 3,5288 | 3,6377 |
| 18.04.2022 | 3,6953 | 3,7532 | 3,6036 | 3,7293 |
| 19.04.2022 | 3,7634 | 3,7769 | 3,6851 | 3,7566 |
| 20.04.2022 | 3,76 | 3,8008 | 3,7158 | 3,7396 |
| 21.04.2022 | 3,726 | 3,76 | 3,5424 | 3,5934 |
| 24.04.2022 | 3,5594 | 3,5763 | 3,4438 | 3,505 |
| 25.04.2022 | 3,5356 | 3,5491 | 3,3588 | 3,3588 |
| 26.04.2022 | 3,3604 | 3,4268 | 3,3282 | 3,3911 |
| 27.04.2022 | 3,437 | 3,4914 | 3,4064 | 3,4165 |
| 28.04.2022 | 3,4199 | 3,4914 | 3,4165 | 3,4914 |
| 04.05.2022 | 3,6138 | 3,8381 | 3,6104 | 3,7327 |
| 05.05.2022 | 3,7158 | 3,7906 | 3,6783 | 3,7429 |
| 08.05.2022 | 3,7769 | 3,8178 | 3,7158 | 3,7396 |
| 09.05.2022 | 3,7396 | 3,7736 | 3,7124 | 3,7191 |
| 10.05.2022 | 3,7225 | 3,7464 | 3,5491 | 3,607 |
| 11.05.2022 | 3,5491 | 3,5763 | 3,4506 | 3,5322 |
| 12.05.2022 | 3,5322 | 3,5763 | 3,4982 | 3,5491 |
| 15.05.2022 | 3,5458 | 3,5525 | 3,4301 | 3,4675 |
| 16.05.2022 | 3,4675 | 3,5084 | 3,4199 | 3,4233 |
| 17.05.2022 | 3,4233 | 3,5559 | 3,4199 | 3,5424 |
| 19.05.2022 | 3,5696 | 3,6138 | 3,488 | 3,5186 |
| 22.05.2022 | 3,5254 | 3,5661 | 3,4098 | 3,4846 |
| 23.05.2022 | 3,5649 | 3,5794 | 3,3815 | 3,3851 |
| 24.05.2022 | 3,3869 | 3,4426 | 3,3455 | 3,4193 |
| 25.05.2022 | 3,4246 | 3,5019 | 3,421 | 3,4588 |
| 26.05.2022 | 3,4606 | 3,475 | 3,3833 | 3,3959 |
| 29.05.2022 | 3,4319 | 3,4822 | 3,4049 | 3,4678 |
| 30.05.2022 | 3,4859 | 3,5055 | 3,4264 | 3,5055 |
| 31.05.2022 | 3,5092 | 3,5488 | 3,4804 | 3,4965 |
| 01.06.2022 | 3,5039 | 3,6153 | 3,5039 | 3,5974 |
| 02.06.2022 | 3,6513 | 3,6692 | 3,5794 | 3,5794 |
| 05.06.2022 | 3,5811 | 3,6405 | 3,5811 | 3,6189 |
| 06.06.2022 | 3,6189 | 3,6189 | 3,5794 | 3,6081 |
| 07.06.2022 | 3,6189 | 3,6513 | 3,439 | 3,4445 |
| 08.06.2022 | 3,4912 | 3,5074 | 3,4445 | 3,4767 |
| 09.06.2022 | 3,475 | 3,529 | 3,4354 | 3,4516 |
| 12.06.2022 | 3,4354 | 3,4462 | 3,3652 | 3,3815 |
| 13.06.2022 | 3,4174 | 3,4409 | 3,331 | 3,331 |
| 14.06.2022 | 3,3347 | 3,3905 | 3,333 | 3,3652 |
| 15.06.2022 | 3,3905 | 3,3959 | 3,2484 | 3,2861 |
| 16.06.2022 | 3,2861 | 3,4624 | 3,2826 | 3,4624 |
| 19.06.2022 | 3,4588 | 3,4588 | 3,3203 | 3,3509 |
| 20.06.2022 | 3,3545 | 3,4174 | 3,3545 | 3,3761 |
| 21.06.2022 | 3,3347 | 3,4516 | 3,3347 | 3,3994 |
| 22.06.2022 | 3,421 | 3,5164 | 3,4049 | 3,4228 |
| 23.06.2022 | 3,4354 | 3,5668 | 3,4354 | 3,5362 |
| 26.06.2022 | 3,4894 | 3,6692 | 3,4678 | 3,6153 |
| 27.06.2022 | 3,6836 | 3,7088 | 3,5344 | 3,5397 |
| 28.06.2022 | 3,5452 | 3,5722 | 3,3851 | 3,3905 |
| 29.06.2022 | 3,3833 | 3,4535 | 3,3276 | 3,4301 |
| 30.06.2022 | 3,3959 | 3,5055 | 3,3652 | 3,4535 |
| 03.07.2022 | 3,4606 | 3,5164 | 3,3779 | 3,4121 |
| 04.07.2022 | 3,4121 | 3,4409 | 3,2771 | 3,3437 |
| 05.07.2022 | 3,3725 | 3,3959 | 3,3149 | 3,3652 |
| 06.07.2022 | 3,3815 | 3,3959 | 3,3527 | 3,3779 |
| 07.07.2022 | 3,3743 | 3,3941 | 3,3671 | 3,3833 |
| 12.07.2022 | 3,3905 | 3,4246 | 3,331 | 3,3779 |
| 13.07.2022 | 3,3779 | 3,3869 | 3,3113 | 3,3185 |
| 17.07.2022 | 3,3635 | 3,3796 | 3,3401 | 3,3761 |
| 18.07.2022 | 3,3796 | 3,4535 | 3,3671 | 3,4535 |
| 19.07.2022 | 3,4714 | 3,5182 | 3,4246 | 3,4624 |
| 20.07.2022 | 3,4624 | 3,4678 | 3,421 | 3,4246 |
| 21.07.2022 | 3,4246 | 3,6333 | 3,4246 | 3,5703 |
| 24.07.2022 | 3,6081 | 3,6692 | 3,592 | 3,6189 |
| 25.07.2022 | 3,6261 | 3,7232 | 3,6261 | 3,6728 |
| 26.07.2022 | 3,6872 | 3,7232 | 3,5883 | 3,6549 |
| 27.07.2022 | 3,6692 | 3,7197 | 3,6369 | 3,6585 |
| 28.07.2022 | 3,6585 | 3,7844 | 3,6585 | 3,7771 |
| 31.07.2022 | 3,8311 | 4,011 | 3,8059 | 3,9966 |
| 01.08.2022 | 4,1297 | 4,191 | 4,0218 | 4,083 |
| 02.08.2022 | 4,1082 | 4,1189 | 4,0254 | 4,1045 |
| 03.08.2022 | 4,1297 | 4,1693 | 4,0866 | 4,1153 |
| 04.08.2022 | 4,1441 | 4,2125 | 4,0649 | 4,1513 |
| 07.08.2022 | 4,1513 | 4,3275 | 4,1189 | 4,2916 |
| 08.08.2022 | 4,2808 | 4,2808 | 4,191 | 4,252 |
| 09.08.2022 | 4,2556 | 4,457 | 4,1406 | 4,3779 |
| 10.08.2022 | 4,3851 | 4,547 | 4,3672 | 4,5361 |
| 11.08.2022 | 4,5686 | 4,5938 | 4,4752 | 4,5326 |
| 14.08.2022 | 4,5435 | 4,6154 | 4,5219 | 4,5758 |
| 15.08.2022 | 4,5723 | 4,6874 | 4,3456 | 4,6765 |
| 16.08.2022 | 4,7664 | 4,8672 | 4,7053 | 4,8133 |
| 17.08.2022 | 4,8203 | 4,896 | 4,619 | 4,8348 |
| 18.08.2022 | 4,8455 | 4,9679 | 4,8276 | 4,9248 |
| 21.08.2022 | 4,9068 | 5,0435 | 4,7125 | 4,9031 |
| 22.08.2022 | 4,9031 | 5,0975 | 4,8421 | 5,0975 |
| 23.08.2022 | 5,1081 | 5,1585 | 4,9607 | 5,011 |
| 24.08.2022 | 4,9895 | 5,2594 | 4,9895 | 5,2161 |
| 25.08.2022 | 5,2269 | 5,2342 | 5,0902 | 5,1693 |
| 28.08.2022 | 5,1658 | 5,1946 | 5,0362 | 5,0542 |
| 30.08.2022 | 5,065 | 5,1981 | 5,0362 | 5,1154 |
| 31.08.2022 | 5,1081 | 5,1081 | 4,9716 | 4,9822 |
| 01.09.2022 | 4,9822 | 5,0794 | 4,9643 | 5,0507 |
| 04.09.2022 | 5,0542 | 5,4283 | 5,0219 | 5,378 |
| 05.09.2022 | 5,4751 | 5,5723 | 5,2916 | 5,5219 |
| 06.09.2022 | 5,5291 | 5,5471 | 5,2629 | 5,45 |
| 07.09.2022 | 5,5291 | 5,7737 | 5,4751 | 5,7558 |
| 08.09.2022 | 5,7485 | 6,0794 | 5,637 | 5,8888 |
| 11.09.2022 | 5,9032 | 6,0148 | 5,7413 | 5,9608 |
| 12.09.2022 | 6,0579 | 6,0579 | 5,691 | 5,7701 |
| 13.09.2022 | 5,7665 | 5,8384 | 5,4787 | 5,5939 |
| 14.09.2022 | 5,601 | 5,7377 | 5,378 | 5,3959 |
| 15.09.2022 | 5,3852 | 5,4823 | 5,3385 | 5,432 |
| 18.09.2022 | 5,3959 | 5,6297 | 5,2664 | 5,432 |
| 19.09.2022 | 5,4283 | 5,5039 | 5,2342 | 5,2952 |
| 20.09.2022 | 5,3744 | 5,4463 | 5,1406 | 5,2305 |
| 21.09.2022 | 5,2305 | 5,5687 | 5,1514 | 5,1981 |
| 22.09.2022 | 5,2125 | 5,2664 | 5,0183 | 5,0183 |
| 25.09.2022 | 4,9607 | 5,119 | 4,9283 | 4,9751 |
| 26.09.2022 | 5,0183 | 5,0219 | 4,8743 | 4,9607 |
| 27.09.2022 | 4,9391 | 4,9391 | 4,8097 | 4,8097 |
| 28.09.2022 | 4,8276 | 4,8743 | 4,5578 | 4,6082 |
| 29.09.2022 | 4,6117 | 4,9607 | 4,5219 | 4,9607 |
| 02.10.2022 | 4,9643 | 5,3061 | 4,8565 | 5,3061 |
| 03.10.2022 | 5,3061 | 5,3565 | 5,1873 | 5,1873 |
| 04.10.2022 | 5,209 | 5,4139 | 5,1873 | 5,324 |
| 05.10.2022 | 5,3959 | 5,45 | 5,3455 | 5,3708 |
| 06.10.2022 | 5,3888 | 5,4104 | 5,2594 | 5,378 |
| 09.10.2022 | 5,342 | 5,5542 | 5,324 | 5,5219 |
| 10.10.2022 | 5,5327 | 5,6119 | 5,3959 | 5,4104 |
| 11.10.2022 | 5,4823 | 5,4823 | 5,2664 | 5,4463 |
| 12.10.2022 | 5,45 | 5,5003 | 5,3492 | 5,4427 |
| 13.10.2022 | 5,4463 | 5,6442 | 5,4427 | 5,601 |
| 16.10.2022 | 5,6478 | 5,914 | 5,6297 | 5,914 |
| 17.10.2022 | 5,9895 | 6,4752 | 5,9715 | 6,3204 |
| 18.10.2022 | 6,4752 | 6,5184 | 6,1874 | 6,2774 |
| 19.10.2022 | 6,3097 | 6,3852 | 5,9752 | 5,9752 |
| 20.10.2022 | 6,0111 | 6,1586 | 6,0111 | 6,0327 |
| 23.10.2022 | 6,0615 | 6,1694 | 5,9428 | 6,0363 |
| 24.10.2022 | 6,0543 | 6,1838 | 5,9572 | 6,0436 |
| 25.10.2022 | 6,0867 | 6,2306 | 6,0579 | 6,0723 |
| 26.10.2022 | 6,1335 | 6,1874 | 6,0003 | 6,1262 |
| 27.10.2022 | 6,1479 | 6,2162 | 6,0939 | 6,1765 |
| 30.10.2022 | 6,2162 | 6,5111 | 6,1586 | 6,4931 |
| 31.10.2022 | 6,4391 | 6,4391 | 6,1191 | 6,3313 |
| 01.11.2022 | 6,3242 | 6,3313 | 6,191 | 6,2774 |
| 02.11.2022 | 6,2485 | 6,2485 | 6,0758 | 6,1155 |
| 03.11.2022 | 6,1119 | 6,2306 | 6,0903 | 6,1946 |
| 06.11.2022 | 6,2413 | 6,432 | 6,2125 | 6,4069 |
| 07.11.2022 | 6,4213 | 6,4572 | 6,1802 | 6,2594 |
| 08.11.2022 | 6,2594 | 6,3636 | 6,191 | 6,2125 |
| 09.11.2022 | 6,2125 | 6,5435 | 6,2018 | 6,4823 |
| 10.11.2022 | 6,5615 | 7,0004 | 6,5543 | 6,9213 |
| 13.11.2022 | 6,9177 | 7,5364 | 6,6623 | 7,4105 |
| 14.11.2022 | 7,4609 | 7,5507 | 7,0327 | 7,1155 |
| 15.11.2022 | 7,1155 | 7,2846 | 6,9069 | 6,9069 |
| 16.11.2022 | 6,8888 | 7,0975 | 6,5327 | 6,9501 |
| 17.11.2022 | 7,0004 | 7,1803 | 6,9392 | 7,0399 |
| 20.11.2022 | 7,0687 | 7,3494 | 7,0399 | 7,3385 |
| 21.11.2022 | 7,3746 | 7,4645 | 7,2846 | 7,4645 |
| 22.11.2022 | 7,5328 | 7,6516 | 7,3889 | 7,6516 |
| 23.11.2022 | 7,6659 | 8,4142 | 7,4968 | 8,1012 |
| 24.11.2022 | 8,1012 | 8,4358 | 7,9141 | 8,0939 |
| 27.11.2022 | 8,0939 | 8,2559 | 8,0364 | 8,0508 |
| 28.11.2022 | 8,0903 | 8,2882 | 7,8781 | 8,0939 |
| 29.11.2022 | 8,0976 | 8,5293 | 8,0939 | 8,4897 |
| 30.11.2022 | 8,5616 | 8,7487 | 8,3745 | 8,3997 |
| 01.12.2022 | 8,4106 | 8,5293 | 8,2019 | 8,2918 |
| 04.12.2022 | 8,2954 | 8,7595 | 8,2918 | 8,5868 |
| 05.12.2022 | 8,5904 | 8,9933 | 8,3675 | 8,8602 |
| 06.12.2022 | 8,8458 | 9,524 | 8,4069 | 8,9933 |
| 07.12.2022 | 9,0113 | 9,8926 | 8,9898 | 9,4339 |
| 08.12.2022 | 9,4879 | 10,2794 | 9,4879 | 10,0905 |
| 11.12.2022 | 10,3333 | 10,747 | 10,3243 | 10,747 |
| 12.12.2022 | 10,8279 | 11,2955 | 10,2884 | 10,792 |
| 13.12.2022 | 10,8909 | 11,5654 | 10,4681 | 10,747 |
| 14.12.2022 | 11,1517 | 11,5114 | 10,792 | 11,0617 |
| 15.12.2022 | 11,4215 | 11,4574 | 10,792 | 10,8729 |
| 18.12.2022 | 10,9719 | 11,1517 | 10,6661 | 10,738 |
| 19.12.2022 | 10,738 | 10,8729 | 10,2075 | 10,8369 |
| 20.12.2022 | 10,9179 | 10,9719 | 10,3783 | 10,792 |
| 21.12.2022 | 10,783 | 10,783 | 10,4052 | 10,6571 |
| 22.12.2022 | 10,6301 | 10,7739 | 10,3333 | 10,7739 |
| 25.12.2022 | 10,738 | 10,738 | 10,4862 | 10,738 |
| 26.12.2022 | 10,7201 | 11,1427 | 10,3153 | 10,792 |
| 27.12.2022 | 10,747 | 10,747 | 10,3693 | 10,5401 |
| 28.12.2022 | 10,5401 | 10,8729 | 10,0185 | 10,8729 |
| 29.12.2022 | 10,8639 | 11,9521 | 10,6391 | 11,6913 |