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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 17,8901
KAPANIŞ 17,8667
En Düşük
DÜŞÜK 7,3709
En Yüksek
YÜKSEK 36,4302
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 11,6553 | 11,6643 | 11,2326 | 11,2775 |
| 02.01.2023 | 11,3137 | 11,3316 | 10,5761 | 10,6751 |
| 03.01.2023 | 10,8369 | 10,9629 | 10,2523 | 10,2884 |
| 04.01.2023 | 10,2884 | 10,3243 | 9,3981 | 9,3981 |
| 05.01.2023 | 9,389 | 9,8477 | 8,5076 | 9,6498 |
| 08.01.2023 | 9,7127 | 9,8207 | 8,7667 | 9,326 |
| 09.01.2023 | 9,317 | 9,317 | 8,7415 | 8,8962 |
| 10.01.2023 | 9,0833 | 9,1551 | 8,1264 | 8,1336 |
| 11.01.2023 | 8,2055 | 8,4501 | 7,8278 | 8,4501 |
| 12.01.2023 | 8,54 | 8,702 | 8,2595 | 8,4897 |
| 15.01.2023 | 8,5076 | 8,9898 | 8,4106 | 8,9213 |
| 16.01.2023 | 8,9033 | 9,326 | 8,8135 | 9,0743 |
| 17.01.2023 | 9,1012 | 9,4789 | 8,9825 | 9,317 |
| 18.01.2023 | 9,353 | 9,6229 | 9,2001 | 9,5868 |
| 19.01.2023 | 9,6048 | 10,1804 | 9,5509 | 10,1804 |
| 22.01.2023 | 10,1894 | 10,4323 | 9,6859 | 9,7127 |
| 23.01.2023 | 9,6768 | 9,7487 | 9,2091 | 9,3351 |
| 24.01.2023 | 9,4429 | 9,6948 | 8,8494 | 9,317 |
| 25.01.2023 | 9,3441 | 9,461 | 8,9033 | 9,2001 |
| 26.01.2023 | 9,1462 | 9,1462 | 8,7126 | 8,9394 |
| 29.01.2023 | 9,0113 | 9,6229 | 8,907 | 9,4968 |
| 30.01.2023 | 9,4968 | 10,1085 | 9,0562 | 10,0635 |
| 31.01.2023 | 10,2704 | 10,4862 | 9,3081 | 9,3081 |
| 01.02.2023 | 9,353 | 9,5689 | 8,4178 | 9,0113 |
| 02.02.2023 | 9,0383 | 9,5509 | 8,9574 | 9,389 |
| 05.02.2023 | 9,2362 | 9,4429 | 8,5976 | 9,0743 |
| 06.02.2023 | 8,9716 | 8,9716 | 8,1694 | 8,4501 |
| 14.02.2023 | 9,2901 | 9,2901 | 8,907 | 9,2901 |
| 15.02.2023 | 9,5329 | 9,9646 | 8,6695 | 8,6732 |
| 16.02.2023 | 8,6732 | 8,7918 | 8,3566 | 8,4825 |
| 19.02.2023 | 8,4825 | 8,7559 | 8,3423 | 8,7559 |
| 20.02.2023 | 8,7415 | 9,0833 | 8,6155 | 8,7991 |
| 21.02.2023 | 8,7415 | 8,9106 | 8,5437 | 8,6443 |
| 22.02.2023 | 8,7667 | 8,7667 | 8,3314 | 8,5976 |
| 23.02.2023 | 8,5976 | 8,7235 | 8,3926 | 8,6804 |
| 26.02.2023 | 8,6875 | 8,7955 | 8,5364 | 8,7523 |
| 27.02.2023 | 8,7235 | 9,0472 | 8,6983 | 8,9933 |
| 28.02.2023 | 9,38 | 9,6948 | 9,2181 | 9,416 |
| 01.03.2023 | 9,5329 | 9,8297 | 9,2811 | 9,3621 |
| 02.03.2023 | 9,416 | 9,5059 | 9,1012 | 9,1192 |
| 05.03.2023 | 9,1192 | 9,6948 | 8,9898 | 9,6138 |
| 06.03.2023 | 9,7038 | 9,9556 | 9,4339 | 9,5329 |
| 07.03.2023 | 9,5419 | 9,8027 | 9,272 | 9,7217 |
| 08.03.2023 | 9,8117 | 10,2343 | 9,7127 | 9,8207 |
| 09.03.2023 | 9,8207 | 9,9916 | 9,7127 | 9,8387 |
| 12.03.2023 | 9,8387 | 9,8926 | 9,38 | 9,389 |
| 13.03.2023 | 9,3981 | 9,524 | 9,1732 | 9,1732 |
| 14.03.2023 | 9,1732 | 9,2811 | 8,8422 | 8,9465 |
| 15.03.2023 | 8,9574 | 9,2091 | 8,8818 | 9,0383 |
| 16.03.2023 | 9,1012 | 9,317 | 8,9898 | 9,317 |
| 19.03.2023 | 9,2001 | 9,317 | 8,8709 | 8,8818 |
| 20.03.2023 | 8,907 | 8,9753 | 8,4645 | 8,5616 |
| 21.03.2023 | 8,5976 | 8,7235 | 8,5149 | 8,6804 |
| 22.03.2023 | 8,6804 | 8,8639 | 8,6659 | 8,7774 |
| 23.03.2023 | 8,7955 | 8,8997 | 8,443 | 8,443 |
| 26.03.2023 | 8,4501 | 8,5472 | 8,2235 | 8,2235 |
| 27.03.2023 | 8,2271 | 8,2451 | 7,8242 | 7,8781 |
| 28.03.2023 | 7,8601 | 8,0364 | 7,673 | 8,0328 |
| 29.03.2023 | 8,0328 | 8,2739 | 7,7522 | 7,889 |
| 30.03.2023 | 7,889 | 7,889 | 7,6911 | 7,7055 |
| 02.04.2023 | 7,7055 | 7,7378 | 7,3709 | 7,5436 |
| 03.04.2023 | 7,5651 | 7,745 | 7,54 | 7,7163 |
| 04.04.2023 | 7,7343 | 8,0005 | 7,6516 | 7,6516 |
| 05.04.2023 | 7,6551 | 7,7558 | 7,5544 | 7,5615 |
| 06.04.2023 | 7,5759 | 7,8134 | 7,5471 | 7,6479 |
| 09.04.2023 | 7,6516 | 7,9105 | 7,6442 | 7,8386 |
| 10.04.2023 | 7,9141 | 8,2703 | 7,9141 | 8,2235 |
| 11.04.2023 | 8,2271 | 8,3997 | 8,0759 | 8,1983 |
| 12.04.2023 | 8,2091 | 8,2703 | 7,9141 | 7,9141 |
| 13.04.2023 | 7,9536 | 7,9897 | 7,7343 | 7,7343 |
| 16.04.2023 | 7,7558 | 7,9932 | 7,6946 | 7,7234 |
| 17.04.2023 | 7,7378 | 7,889 | 7,7307 | 7,7702 |
| 18.04.2023 | 7,7702 | 7,8781 | 7,6875 | 7,8206 |
| 19.04.2023 | 7,8745 | 8,0832 | 7,7882 | 8,0508 |
| 23.04.2023 | 8,0508 | 8,2487 | 8,0005 | 8,1048 |
| 24.04.2023 | 8,2739 | 8,72 | 8,1804 | 8,5581 |
| 25.04.2023 | 8,4717 | 8,6012 | 7,9141 | 7,9825 |
| 26.04.2023 | 7,9501 | 8,1012 | 7,8852 | 7,8962 |
| 27.04.2023 | 7,9645 | 8,1874 | 7,7774 | 7,8997 |
| 01.05.2023 | 7,9249 | 7,9861 | 7,5004 | 7,5004 |
| 02.05.2023 | 7,7127 | 8,2487 | 7,468 | 8,0724 |
| 03.05.2023 | 8,0724 | 8,1694 | 7,9357 | 8,022 |
| 04.05.2023 | 8,022 | 8,2379 | 7,8026 | 7,8565 |
| 07.05.2023 | 7,8565 | 8,5688 | 7,7558 | 8,5544 |
| 08.05.2023 | 8,5544 | 8,9213 | 8,2559 | 8,2918 |
| 09.05.2023 | 8,2918 | 8,7163 | 8,2379 | 8,4717 |
| 10.05.2023 | 8,4825 | 9,317 | 8,4825 | 9,317 |
| 11.05.2023 | 9,4968 | 9,9736 | 9,317 | 9,7127 |
| 14.05.2023 | 8,7415 | 8,9825 | 8,7415 | 8,7415 |
| 15.05.2023 | 8,2379 | 8,7451 | 8,112 | 8,6552 |
| 16.05.2023 | 8,6552 | 8,8962 | 8,3709 | 8,648 |
| 17.05.2023 | 8,648 | 8,8674 | 8,5796 | 8,5976 |
| 21.05.2023 | 8,6335 | 8,702 | 8,2091 | 8,3242 |
| 22.05.2023 | 8,3638 | 8,5796 | 8,3386 | 8,4717 |
| 23.05.2023 | 8,4717 | 8,5652 | 8,2127 | 8,3026 |
| 24.05.2023 | 8,3278 | 8,6155 | 8,2127 | 8,5904 |
| 25.05.2023 | 8,6934 | 8,8665 | 8,5277 | 8,7573 |
| 28.05.2023 | 8,7837 | 9,0058 | 8,6632 | 8,8967 |
| 29.05.2023 | 9,0133 | 9,4086 | 8,9494 | 9,2129 |
| 30.05.2023 | 9,4124 | 9,4783 | 9,1188 | 9,1188 |
| 31.05.2023 | 9,1376 | 9,4049 | 9,0585 | 9,2995 |
| 01.06.2023 | 9,4312 | 9,5913 | 9,1188 | 9,3184 |
| 04.06.2023 | 9,7418 | 9,7795 | 9,4124 | 9,6571 |
| 05.06.2023 | 9,6761 | 10,2407 | 9,5725 | 10,0243 |
| 06.06.2023 | 10,1654 | 10,9278 | 9,996 | 10,636 |
| 07.06.2023 | 10,636 | 10,7678 | 10,2877 | 10,4572 |
| 08.06.2023 | 10,5419 | 11,0784 | 10,4667 | 11,0314 |
| 11.06.2023 | 11,1067 | 11,1067 | 10,5513 | 10,5796 |
| 12.06.2023 | 10,5796 | 10,7302 | 10,203 | 10,636 |
| 13.06.2023 | 10,636 | 10,6926 | 10,2973 | 10,3724 |
| 14.06.2023 | 10,4102 | 10,636 | 10,2784 | 10,6172 |
| 15.06.2023 | 10,6266 | 10,7866 | 10,5137 | 10,7207 |
| 18.06.2023 | 10,7207 | 10,7773 | 10,0714 | 10,0714 |
| 19.06.2023 | 10,0525 | 10,1843 | 9,8548 | 9,9866 |
| 20.06.2023 | 9,9866 | 10,0525 | 9,629 | 9,6383 |
| 21.06.2023 | 9,6478 | 10,5984 | 9,629 | 10,5232 |
| 22.06.2023 | 10,7207 | 10,8526 | 10,5796 | 10,7019 |
| 25.06.2023 | 10,6643 | 11,6809 | 10,6549 | 11,5961 |
| 26.06.2023 | 11,5961 | 12,1421 | 11,455 | 11,7561 |
| 02.07.2023 | 12,2361 | 12,9233 | 12,1421 | 12,6409 |
| 03.07.2023 | 12,6503 | 13,6198 | 12,4998 | 13,4692 |
| 04.07.2023 | 13,4786 | 13,9304 | 12,8103 | 13,3752 |
| 05.07.2023 | 13,3657 | 13,5915 | 13,0268 | 13,055 |
| 06.07.2023 | 13,055 | 13,2338 | 12,6127 | 12,9892 |
| 09.07.2023 | 13,215 | 13,6858 | 13,0174 | 13,2244 |
| 10.07.2023 | 13,4599 | 13,8457 | 13,1774 | 13,6574 |
| 11.07.2023 | 13,6574 | 14,354 | 13,4599 | 13,7234 |
| 12.07.2023 | 13,8552 | 13,9963 | 13,2433 | 13,3657 |
| 13.07.2023 | 13,6858 | 14,307 | 13,3657 | 13,8081 |
| 16.07.2023 | 13,8363 | 14,307 | 13,6386 | 14,241 |
| 17.07.2023 | 14,4952 | 14,9846 | 14,1187 | 14,3634 |
| 18.07.2023 | 14,5959 | 15,6777 | 13,8721 | 15,6618 |
| 19.07.2023 | 16,1947 | 17,2128 | 15,7493 | 17,181 |
| 20.07.2023 | 17,1969 | 17,3083 | 16,3061 | 16,4651 |
| 23.07.2023 | 16,4492 | 16,6879 | 15,789 | 16,0993 |
| 24.07.2023 | 16,1151 | 16,8152 | 15,8129 | 15,8289 |
| 25.07.2023 | 15,8289 | 16,2901 | 15,7175 | 16,0674 |
| 26.07.2023 | 16,3538 | 16,3538 | 15,7731 | 16,0674 |
| 27.07.2023 | 16,0674 | 16,8788 | 15,8607 | 16,7356 |
| 30.07.2023 | 16,9106 | 18,2787 | 16,8947 | 17,6582 |
| 31.07.2023 | 17,6582 | 19,4241 | 17,2606 | 19,2492 |
| 01.08.2023 | 19,2492 | 20,2832 | 18,7718 | 19,8059 |
| 02.08.2023 | 21,7786 | 21,7786 | 21,2376 | 21,7786 |
| 03.08.2023 | 22,5898 | 23,7035 | 22,033 | 22,3512 |
| 06.08.2023 | 22,4308 | 22,7807 | 21,7467 | 22,2399 |
| 07.08.2023 | 22,3512 | 24,4512 | 21,9535 | 24,1966 |
| 08.08.2023 | 24,3398 | 26,6147 | 24,3398 | 26,6147 |
| 09.08.2023 | 27,5374 | 28,6509 | 25,4852 | 27,3624 |
| 10.08.2023 | 27,8397 | 28,3009 | 26,0261 | 27,776 |
| 13.08.2023 | 27,8397 | 30,0668 | 27,3783 | 29,16 |
| 14.08.2023 | 29,1123 | 29,1123 | 26,6942 | 27,6805 |
| 15.08.2023 | 27,0442 | 29,0328 | 26,0896 | 28,619 |
| 16.08.2023 | 28,7941 | 30,7826 | 27,8397 | 30,7826 |
| 17.08.2023 | 30,8622 | 32,1507 | 29,8281 | 30,7031 |
| 20.08.2023 | 29,6532 | 31,3712 | 28,1896 | 31,0213 |
| 21.08.2023 | 31,0531 | 33,2484 | 30,035 | 32,8666 |
| 22.08.2023 | 32,8666 | 33,5985 | 31,419 | 31,4985 |
| 23.08.2023 | 31,5145 | 33,3598 | 30,5122 | 31,1803 |
| 24.08.2023 | 31,1803 | 31,594 | 29,6372 | 30,894 |
| 27.08.2023 | 32,2144 | 32,9939 | 31,5622 | 31,9917 |
| 28.08.2023 | 31,9917 | 32,1984 | 31,1008 | 31,3077 |
| 30.08.2023 | 31,3077 | 33,8211 | 30,4645 | 33,8211 |
| 31.08.2023 | 33,7257 | 34,8074 | 32,803 | 33,8689 |
| 03.09.2023 | 33,9007 | 34,4734 | 33,1213 | 33,4075 |
| 04.09.2023 | 33,4075 | 33,5667 | 32,3576 | 32,8348 |
| 05.09.2023 | 32,9143 | 32,9303 | 31,6576 | 31,7689 |
| 06.09.2023 | 31,7689 | 32,1666 | 30,6235 | 31,7849 |
| 07.09.2023 | 31,7849 | 31,8644 | 30,8781 | 30,9417 |
| 10.09.2023 | 30,9417 | 31,4668 | 30,2258 | 30,4326 |
| 11.09.2023 | 30,4326 | 30,5282 | 29,1123 | 29,2236 |
| 12.09.2023 | 29,2236 | 30,5282 | 27,776 | 28,476 |
| 13.09.2023 | 27,9192 | 28,8895 | 27,6805 | 28,8418 |
| 14.09.2023 | 29,8281 | 30,6235 | 28,8895 | 29,0805 |
| 17.09.2023 | 29,0805 | 29,3509 | 27,8397 | 27,9669 |
| 18.09.2023 | 27,9988 | 29,0646 | 27,426 | 27,8555 |
| 19.09.2023 | 28,0783 | 30,4805 | 28,0305 | 29,16 |
| 20.09.2023 | 29,16 | 31,9758 | 28,81 | 31,6099 |
| 21.09.2023 | 31,8008 | 31,928 | 30,6872 | 30,8781 |
| 24.09.2023 | 31,1168 | 32,2144 | 30,7509 | 32,0871 |
| 25.09.2023 | 32,3894 | 32,4531 | 31,0372 | 31,0372 |
| 26.09.2023 | 31,1008 | 31,8167 | 29,5737 | 31,0213 |
| 27.09.2023 | 31,0213 | 31,8963 | 30,7349 | 31,2281 |
| 28.09.2023 | 31,7372 | 32,4689 | 31,2121 | 32,3258 |
| 01.10.2023 | 32,4531 | 33,6144 | 32,2462 | 32,2462 |
| 02.10.2023 | 32,4053 | 32,5326 | 31,3235 | 31,9758 |
| 03.10.2023 | 31,9758 | 32,0236 | 30,9259 | 30,9417 |
| 04.10.2023 | 31,1008 | 31,9758 | 30,3054 | 31,6735 |
| 05.10.2023 | 31,4826 | 32,3417 | 31,3394 | 31,9917 |
| 08.10.2023 | 31,1168 | 31,4985 | 30,2577 | 30,3531 |
| 09.10.2023 | 30,9417 | 32,0236 | 30,6553 | 31,6735 |
| 10.10.2023 | 32,4531 | 32,8826 | 30,1463 | 30,1463 |
| 11.10.2023 | 30,56 | 30,8145 | 28,7304 | 29,4305 |
| 12.10.2023 | 29,4305 | 30,0191 | 28,9055 | 29,4305 |
| 15.10.2023 | 29,9077 | 30,1622 | 28,476 | 28,476 |
| 16.10.2023 | 28,6509 | 30,6077 | 28,619 | 30,544 |
| 17.10.2023 | 29,6372 | 30,9577 | 29,3032 | 29,8918 |
| 18.10.2023 | 31,419 | 32,8666 | 31,419 | 31,8963 |
| 19.10.2023 | 32,294 | 32,4371 | 30,1463 | 30,3372 |
| 22.10.2023 | 31,1008 | 31,7212 | 30,035 | 31,0213 |
| 23.10.2023 | 31,1008 | 33,0099 | 30,7826 | 32,7075 |
| 24.10.2023 | 32,7871 | 34,1553 | 29,86 | 29,86 |
| 25.10.2023 | 30,9417 | 31,594 | 29,4623 | 30,9736 |
| 26.10.2023 | 31,0054 | 32,5803 | 30,3531 | 32,278 |
| 29.10.2023 | 32,3417 | 35,4916 | 32,3417 | 35,1575 |
| 30.10.2023 | 35,7938 | 36,4302 | 33,2007 | 33,7415 |
| 31.10.2023 | 31,0213 | 31,8167 | 30,3691 | 30,3691 |
| 01.11.2023 | 30,2258 | 31,1803 | 29,2077 | 29,8123 |
| 02.11.2023 | 29,9873 | 30,194 | 29,3191 | 29,4623 |
| 05.11.2023 | 29,669 | 29,9236 | 29,2236 | 29,3509 |
| 06.11.2023 | 29,4305 | 29,5259 | 28,635 | 28,635 |
| 07.11.2023 | 28,7782 | 29,4146 | 28,4123 | 28,4123 |
| 08.11.2023 | 28,3487 | 28,5078 | 27,3146 | 27,3624 |
| 09.11.2023 | 27,3624 | 28,6669 | 26,9011 | 28,3328 |
| 12.11.2023 | 28,3487 | 28,5396 | 26,9329 | 26,9329 |
| 13.11.2023 | 26,9488 | 27,2032 | 25,8511 | 25,867 |
| 14.11.2023 | 26,2487 | 26,392 | 25,4852 | 25,8352 |
| 15.11.2023 | 25,8352 | 26,8055 | 25,7397 | 26,6783 |
| 16.11.2023 | 26,7738 | 27,2032 | 26,5192 | 26,9011 |
| 19.11.2023 | 27,1715 | 27,2192 | 26,4397 | 26,5828 |
| 20.11.2023 | 26,742 | 26,8851 | 26,201 | 26,201 |
| 21.11.2023 | 26,2329 | 26,376 | 25,8829 | 25,9306 |
| 22.11.2023 | 25,9783 | 26,9488 | 25,9625 | 26,2487 |
| 23.11.2023 | 26,3283 | 26,6464 | 26,042 | 26,5351 |
| 26.11.2023 | 26,742 | 26,8533 | 25,9783 | 26,2965 |
| 27.11.2023 | 26,2965 | 26,4874 | 25,4852 | 25,5329 |
| 28.11.2023 | 25,5965 | 25,6761 | 24,6898 | 24,817 |
| 29.11.2023 | 24,9762 | 25,1033 | 24,4671 | 24,6102 |
| 30.11.2023 | 25,1352 | 26,5828 | 24,9284 | 26,2806 |
| 03.12.2023 | 26,3283 | 26,4079 | 25,342 | 25,3738 |
| 04.12.2023 | 25,4852 | 25,692 | 25,0715 | 25,1989 |
| 05.12.2023 | 25,1989 | 25,5329 | 24,0217 | 24,0217 |
| 06.12.2023 | 24,133 | 24,4671 | 23,7193 | 24,3875 |
| 07.12.2023 | 24,4512 | 24,8648 | 24,133 | 24,4352 |
| 10.12.2023 | 24,4352 | 24,4671 | 23,0671 | 23,2103 |
| 11.12.2023 | 23,2262 | 23,9739 | 22,8763 | 23,4171 |
| 12.12.2023 | 23,4808 | 23,4808 | 22,7172 | 22,7489 |
| 13.12.2023 | 22,9717 | 23,5761 | 22,5898 | 23,3535 |
| 14.12.2023 | 23,3535 | 24,8807 | 23,1307 | 24,7534 |
| 17.12.2023 | 24,7375 | 25,5329 | 23,7035 | 23,783 |
| 18.12.2023 | 23,8626 | 24,0534 | 23,2262 | 23,7671 |
| 19.12.2023 | 23,8943 | 24,0693 | 23,2103 | 23,5921 |
| 20.12.2023 | 23,5921 | 24,6579 | 23,2739 | 24,5784 |
| 21.12.2023 | 24,5308 | 24,9762 | 23,6716 | 24,2761 |
| 24.12.2023 | 24,2603 | 24,2761 | 23,0989 | 23,5126 |
| 25.12.2023 | 23,5921 | 23,8148 | 23,1148 | 23,1148 |
| 26.12.2023 | 23,1467 | 23,6557 | 22,8285 | 23,0989 |
| 27.12.2023 | 23,1148 | 23,9262 | 22,7489 | 23,1467 |
| 28.12.2023 | 23,4649 | 25,4534 | 22,9717 | 25,4534 |