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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 29,7016
KAPANIŞ 29,6827
En Düşük
DÜŞÜK 23,4171
En Yüksek
YÜKSEK 39,9813
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 25,4534 | 25,7238 | 25,0398 | 25,0715 |
| 02.01.2024 | 25,1033 | 25,1193 | 23,8466 | 23,8466 |
| 03.01.2024 | 23,8466 | 24,0217 | 23,6398 | 24,0217 |
| 04.01.2024 | 24,1807 | 24,7852 | 24,0217 | 24,5943 |
| 07.01.2024 | 25,2147 | 26,201 | 24,8807 | 25,9306 |
| 08.01.2024 | 26,0896 | 26,1374 | 25,2624 | 25,4852 |
| 09.01.2024 | 25,6601 | 25,7079 | 24,8807 | 25,692 |
| 10.01.2024 | 25,8829 | 25,9466 | 24,6261 | 24,8966 |
| 11.01.2024 | 24,9125 | 25,1829 | 23,6716 | 25,0398 |
| 14.01.2024 | 25,0398 | 25,7079 | 24,7375 | 25,5171 |
| 15.01.2024 | 25,6442 | 26,2487 | 25,2943 | 26,0896 |
| 16.01.2024 | 25,9306 | 26,3443 | 25,4215 | 25,4375 |
| 17.01.2024 | 25,5806 | 25,8192 | 24,9284 | 24,992 |
| 18.01.2024 | 25,0875 | 25,1829 | 24,4512 | 24,5784 |
| 21.01.2024 | 24,5784 | 24,7693 | 24,2603 | 24,2921 |
| 22.01.2024 | 24,4194 | 24,6738 | 23,4489 | 23,7035 |
| 23.01.2024 | 23,9103 | 24,0852 | 23,5921 | 23,8148 |
| 24.01.2024 | 23,9739 | 25,3738 | 23,9421 | 25,151 |
| 25.01.2024 | 25,2624 | 27,1555 | 24,8329 | 26,7101 |
| 28.01.2024 | 26,7578 | 27,9828 | 26,7578 | 27,2669 |
| 29.01.2024 | 27,4101 | 27,426 | 26,7738 | 26,9169 |
| 30.01.2024 | 26,9329 | 27,9988 | 26,726 | 27,5215 |
| 31.01.2024 | 27,6805 | 28,3487 | 27,3942 | 27,9669 |
| 01.02.2024 | 28,0783 | 28,3805 | 27,6169 | 27,8078 |
| 04.02.2024 | 27,8714 | 28,6509 | 27,7123 | 28,285 |
| 05.02.2024 | 28,3169 | 28,5556 | 27,8397 | 28,3646 |
| 06.02.2024 | 28,476 | 29,1759 | 28,2373 | 28,2692 |
| 07.02.2024 | 28,3169 | 29,1441 | 28,1259 | 29,0009 |
| 08.02.2024 | 29,0646 | 29,7168 | 28,5714 | 29,1123 |
| 11.02.2024 | 29,4941 | 31,1168 | 29,1918 | 31,0213 |
| 12.02.2024 | 31,2281 | 32,9303 | 30,7986 | 31,4031 |
| 13.02.2024 | 31,6576 | 32,7871 | 30,0828 | 32,4053 |
| 14.02.2024 | 32,6122 | 33,0894 | 31,6894 | 31,8963 |
| 15.02.2024 | 31,9122 | 31,928 | 31,2121 | 31,4508 |
| 18.02.2024 | 31,5463 | 32,1666 | 31,2121 | 31,4508 |
| 19.02.2024 | 31,5145 | 31,7212 | 31,244 | 31,244 |
| 20.02.2024 | 31,3394 | 31,419 | 30,2895 | 30,3214 |
| 21.02.2024 | 30,544 | 30,7031 | 30,0032 | 30,1463 |
| 22.02.2024 | 30,1622 | 30,6872 | 29,5259 | 29,6213 |
| 25.02.2024 | 29,669 | 31,0691 | 29,6054 | 30,6713 |
| 26.02.2024 | 30,9417 | 31,0213 | 29,51 | 29,51 |
| 27.02.2024 | 29,51 | 29,8918 | 29,0009 | 29,0009 |
| 28.02.2024 | 29,0328 | 29,86 | 29,0328 | 29,5737 |
| 29.02.2024 | 29,8281 | 30,4009 | 29,2077 | 29,3509 |
| 03.03.2024 | 29,6054 | 29,8281 | 28,9214 | 28,9214 |
| 04.03.2024 | 28,9532 | 29,16 | 28,3964 | 28,6032 |
| 05.03.2024 | 28,6032 | 28,619 | 27,6487 | 27,7601 |
| 06.03.2024 | 27,9192 | 28,8895 | 27,9032 | 28,8737 |
| 07.03.2024 | 28,8418 | 29,669 | 28,3646 | 29,6372 |
| 10.03.2024 | 30,2258 | 31,1644 | 29,6849 | 30,9259 |
| 11.03.2024 | 30,9417 | 30,9417 | 29,4305 | 29,5737 |
| 12.03.2024 | 29,6213 | 29,7486 | 28,6509 | 28,7941 |
| 13.03.2024 | 28,826 | 29,3509 | 28,3487 | 28,4919 |
| 14.03.2024 | 28,6986 | 28,6986 | 27,4737 | 27,4737 |
| 17.03.2024 | 27,4897 | 27,7283 | 26,9011 | 26,9329 |
| 18.03.2024 | 25,5329 | 27,3146 | 25,5329 | 27,3146 |
| 19.03.2024 | 27,2828 | 27,2987 | 26,1852 | 26,5828 |
| 20.03.2024 | 26,5828 | 26,7738 | 25,9783 | 26,376 |
| 21.03.2024 | 26,3601 | 26,4874 | 25,6601 | 25,6601 |
| 24.03.2024 | 25,7079 | 25,7397 | 24,9125 | 24,9125 |
| 25.03.2024 | 24,9762 | 25,1352 | 23,6398 | 23,8466 |
| 26.03.2024 | 23,9421 | 24,3398 | 23,5444 | 23,8466 |
| 27.03.2024 | 24,133 | 24,8807 | 23,9898 | 24,5784 |
| 28.03.2024 | 24,6579 | 25,2147 | 24,133 | 25,2147 |
| 31.03.2024 | 26,2487 | 26,6464 | 24,3717 | 24,3875 |
| 01.04.2024 | 24,3875 | 24,8329 | 23,6875 | 23,6875 |
| 02.04.2024 | 23,6875 | 24,2284 | 23,4171 | 23,7193 |
| 03.04.2024 | 23,9421 | 24,4352 | 23,7193 | 24,0217 |
| 04.04.2024 | 24,308 | 25,7238 | 24,308 | 25,4852 |
| 07.04.2024 | 25,7397 | 26,567 | 25,6124 | 26,4556 |
| 08.04.2024 | 26,4715 | 26,6464 | 25,8511 | 26,3283 |
| 14.04.2024 | 26,2487 | 27,0759 | 25,9783 | 26,4556 |
| 15.04.2024 | 26,4556 | 26,5351 | 25,4852 | 25,8511 |
| 16.04.2024 | 26,1692 | 26,392 | 25,7556 | 26,0102 |
| 17.04.2024 | 26,376 | 26,376 | 25,4852 | 25,7079 |
| 18.04.2024 | 25,5011 | 26,2806 | 25,1989 | 25,9147 |
| 21.04.2024 | 26,0261 | 27,1873 | 26,0261 | 26,6464 |
| 23.04.2024 | 26,7101 | 27,3942 | 26,5351 | 27,1873 |
| 24.04.2024 | 27,2669 | 28,2055 | 27,1237 | 27,6805 |
| 25.04.2024 | 27,8714 | 28,8577 | 27,8397 | 28,7623 |
| 28.04.2024 | 29,0328 | 29,9554 | 28,7464 | 29,7168 |
| 29.04.2024 | 29,7009 | 29,9554 | 28,7464 | 29,7327 |
| 01.05.2024 | 29,7327 | 30,5282 | 29,7009 | 30,2735 |
| 02.05.2024 | 30,2577 | 30,3054 | 29,86 | 29,9873 |
| 05.05.2024 | 30,035 | 30,21 | 29,2872 | 29,6054 |
| 06.05.2024 | 29,6054 | 29,7168 | 28,9532 | 29,3032 |
| 07.05.2024 | 29,335 | 30,3531 | 28,7782 | 29,9236 |
| 08.05.2024 | 30,035 | 30,2258 | 29,1759 | 29,1759 |
| 09.05.2024 | 29,2714 | 29,7009 | 29,0328 | 29,0328 |
| 12.05.2024 | 29,3032 | 29,4305 | 28,476 | 28,5556 |
| 13.05.2024 | 28,5556 | 28,7464 | 28,1418 | 28,1418 |
| 14.05.2024 | 28,1737 | 29,0168 | 28,11 | 28,4442 |
| 15.05.2024 | 28,5237 | 29,16 | 28,3805 | 29,16 |
| 16.05.2024 | 29,4941 | 31,3235 | 29,2555 | 31,0213 |
| 19.05.2024 | 31,8167 | 32,5485 | 31,3554 | 32,2303 |
| 20.05.2024 | 32,1349 | 34,0757 | 31,6894 | 33,1053 |
| 21.05.2024 | 33,1848 | 34,6007 | 33,0576 | 34,362 |
| 22.05.2024 | 34,8074 | 34,9029 | 33,2962 | 33,7575 |
| 23.05.2024 | 33,5189 | 33,5985 | 32,5962 | 33,2484 |
| 26.05.2024 | 33,0894 | 34,3143 | 32,6598 | 34,3143 |
| 27.05.2024 | 34,3143 | 34,7279 | 33,5508 | 33,7257 |
| 28.05.2024 | 33,7475 | 34,4492 | 32,0667 | 33,4048 |
| 29.05.2024 | 33,4864 | 33,9107 | 31,8218 | 32,2462 |
| 30.05.2024 | 32,2462 | 32,6377 | 31,4139 | 31,7239 |
| 02.06.2024 | 31,7076 | 32,9968 | 31,2996 | 32,9968 |
| 03.06.2024 | 32,9968 | 33,6495 | 32,6868 | 33,0294 |
| 04.06.2024 | 32,8009 | 35,8689 | 30,1573 | 31,6097 |
| 05.06.2024 | 31,7402 | 31,985 | 30,0757 | 30,0757 |
| 06.06.2024 | 30,1083 | 30,2552 | 28,6396 | 28,7213 |
| 09.06.2024 | 28,3949 | 28,3949 | 27,4157 | 27,6115 |
| 10.06.2024 | 27,6442 | 29,4882 | 27,4483 | 27,5789 |
| 11.06.2024 | 27,6115 | 28,0521 | 27,3178 | 27,6768 |
| 12.06.2024 | 27,9053 | 29,1292 | 27,8237 | 29,0313 |
| 13.06.2024 | 30,3531 | 31,0059 | 28,0685 | 28,0685 |
| 19.06.2024 | 28,3949 | 28,607 | 27,5789 | 28,5581 |
| 20.06.2024 | 28,7376 | 29,3414 | 28,3949 | 29,3414 |
| 23.06.2024 | 29,3414 | 31,8218 | 29,0313 | 31,5607 |
| 24.06.2024 | 31,5607 | 32,3277 | 31,1038 | 31,9198 |
| 25.06.2024 | 32,4583 | 32,6377 | 31,5281 | 32,6377 |
| 26.06.2024 | 32,5072 | 32,752 | 31,8218 | 32,4746 |
| 27.06.2024 | 32,4746 | 32,9642 | 31,577 | 31,9198 |
| 30.06.2024 | 32,1645 | 33,2252 | 30,6632 | 30,7121 |
| 01.07.2024 | 30,6306 | 31,4139 | 29,1292 | 31,2507 |
| 02.07.2024 | 31,577 | 31,675 | 30,6795 | 31,3486 |
| 03.07.2024 | 31,3486 | 32,752 | 31,0875 | 32,2134 |
| 04.07.2024 | 32,2462 | 33,0131 | 31,9198 | 32,8826 |
| 07.07.2024 | 33,3558 | 33,3558 | 31,7239 | 31,7239 |
| 08.07.2024 | 31,8218 | 32,6541 | 31,4302 | 32,3767 |
| 09.07.2024 | 32,3114 | 32,6051 | 31,9361 | 31,9361 |
| 10.07.2024 | 32,083 | 33,6332 | 31,7729 | 33,1437 |
| 11.07.2024 | 33,1763 | 34,5144 | 32,7357 | 34,0575 |
| 15.07.2024 | 34,0575 | 34,3513 | 33,4864 | 33,878 |
| 16.07.2024 | 33,878 | 34,237 | 32,7357 | 34,1065 |
| 17.07.2024 | 34,4328 | 35,3467 | 33,9107 | 35,0856 |
| 18.07.2024 | 35,0856 | 35,2814 | 34,2044 | 34,2696 |
| 21.07.2024 | 34,2696 | 34,3187 | 32,6214 | 32,6377 |
| 22.07.2024 | 32,6541 | 33,3558 | 32,4093 | 32,9315 |
| 23.07.2024 | 33,1111 | 33,1111 | 32,2951 | 32,2951 |
| 24.07.2024 | 32,2462 | 32,5562 | 31,3812 | 31,3812 |
| 25.07.2024 | 31,5118 | 32,1645 | 31,0222 | 31,2181 |
| 28.07.2024 | 31,2181 | 31,3486 | 30,4674 | 30,8427 |
| 29.07.2024 | 30,908 | 31,3649 | 30,6143 | 30,9406 |
| 30.07.2024 | 30,7121 | 31,0875 | 30,4021 | 30,5163 |
| 31.07.2024 | 30,9732 | 31,5933 | 30,8264 | 31,4302 |
| 01.08.2024 | 31,1364 | 31,8545 | 30,6795 | 31,0875 |
| 04.08.2024 | 28,8844 | 30,598 | 28,8844 | 30,1573 |
| 05.08.2024 | 30,5326 | 31,2507 | 29,9451 | 29,9615 |
| 06.08.2024 | 30,2389 | 31,8871 | 29,5699 | 31,8871 |
| 07.08.2024 | 31,8218 | 32,9152 | 31,4139 | 31,4465 |
| 08.08.2024 | 31,6587 | 31,7402 | 30,8917 | 31,0875 |
| 11.08.2024 | 31,0875 | 31,4465 | 30,19 | 30,2552 |
| 12.08.2024 | 30,19 | 30,3531 | 29,4067 | 30,2878 |
| 13.08.2024 | 30,4347 | 30,8264 | 29,9942 | 30,6795 |
| 14.08.2024 | 30,7448 | 32,4093 | 29,9451 | 31,8382 |
| 15.08.2024 | 31,9361 | 32,034 | 30,8427 | 30,8753 |
| 18.08.2024 | 31,4139 | 31,5607 | 30,598 | 31,3323 |
| 19.08.2024 | 31,3323 | 31,4139 | 30,7938 | 30,7938 |
| 20.08.2024 | 30,7938 | 31,6587 | 30,6306 | 30,9569 |
| 21.08.2024 | 31,0549 | 31,267 | 30,7938 | 30,8264 |
| 22.08.2024 | 30,8427 | 31,0059 | 30,2063 | 30,2389 |
| 25.08.2024 | 30,3368 | 30,7774 | 29,5208 | 29,9288 |
| 26.08.2024 | 30,141 | 30,3858 | 29,3414 | 30,3858 |
| 27.08.2024 | 30,6632 | 30,6632 | 29,8309 | 29,8309 |
| 28.08.2024 | 29,8636 | 30,19 | 29,6351 | 29,6677 |
| 01.09.2024 | 29,684 | 30,4021 | 29,6677 | 30,2063 |
| 02.09.2024 | 30,19 | 30,6469 | 29,0639 | 29,0639 |
| 03.09.2024 | 28,9334 | 30,0105 | 28,6723 | 29,782 |
| 04.09.2024 | 29,8636 | 30,2878 | 29,684 | 30,0757 |
| 05.09.2024 | 30,0757 | 30,092 | 29,0639 | 29,1292 |
| 08.09.2024 | 28,8518 | 29,423 | 28,1501 | 28,3949 |
| 09.09.2024 | 28,4601 | 28,7702 | 28,1338 | 28,1338 |
| 10.09.2024 | 28,0521 | 28,6396 | 27,6279 | 28,1338 |
| 11.09.2024 | 28,1338 | 28,6396 | 27,7095 | 28,1501 |
| 12.09.2024 | 28,4112 | 29,8636 | 28,0685 | 29,7983 |
| 15.09.2024 | 29,7983 | 30,0105 | 29,2434 | 29,4556 |
| 16.09.2024 | 29,4882 | 29,9288 | 29,4556 | 29,4882 |
| 17.09.2024 | 29,5536 | 29,9942 | 29,2108 | 29,2271 |
| 18.09.2024 | 29,3577 | 30,0105 | 29,3577 | 29,5208 |
| 19.09.2024 | 29,6514 | 29,7657 | 28,9007 | 29,015 |
| 22.09.2024 | 29,0802 | 29,2108 | 28,3786 | 28,4112 |
| 23.09.2024 | 28,4764 | 31,2181 | 28,3296 | 30,5163 |
| 24.09.2024 | 30,4021 | 30,8427 | 29,5536 | 29,8309 |
| 25.09.2024 | 29,9615 | 30,0757 | 28,8192 | 28,9334 |
| 26.09.2024 | 28,9661 | 29,1129 | 28,4927 | 28,7213 |
| 29.09.2024 | 28,7213 | 28,7539 | 28,4112 | 28,6396 |
| 30.09.2024 | 28,6723 | 29,2108 | 28,1664 | 28,6886 |
| 01.10.2024 | 28,5581 | 28,6723 | 27,7421 | 27,8237 |
| 02.10.2024 | 27,8237 | 28,607 | 27,6605 | 27,938 |
| 03.10.2024 | 28,0685 | 28,2317 | 27,0894 | 27,9706 |
| 06.10.2024 | 27,9869 | 28,3949 | 27,6768 | 28,2153 |
| 07.10.2024 | 28,5255 | 28,5255 | 27,5137 | 27,7584 |
| 08.10.2024 | 27,7584 | 27,8726 | 27,3505 | 27,5952 |
| 09.10.2024 | 27,6279 | 27,8237 | 27,0894 | 27,0894 |
| 10.10.2024 | 27,122 | 27,2689 | 26,2245 | 26,2245 |
| 13.10.2024 | 26,2408 | 26,3713 | 24,9352 | 25,5717 |
| 14.10.2024 | 25,6207 | 26,4039 | 25,6207 | 26,4039 |
| 15.10.2024 | 26,4039 | 26,5019 | 25,7838 | 25,7838 |
| 16.10.2024 | 26,0123 | 26,8772 | 25,8492 | 26,763 |
| 17.10.2024 | 26,6814 | 26,9588 | 26,1755 | 26,5998 |
| 20.10.2024 | 26,5182 | 26,6488 | 25,5554 | 25,5554 |
| 21.10.2024 | 25,7023 | 26,1918 | 25,5064 | 26,1265 |
| 22.10.2024 | 26,1429 | 26,4856 | 25,7675 | 25,8328 |
| 23.10.2024 | 25,9144 | 26,2571 | 25,8818 | 25,8818 |
| 24.10.2024 | 25,8981 | 26,8936 | 25,7675 | 26,8609 |
| 27.10.2024 | 27,1709 | 27,2689 | 26,6651 | 27,2199 |
| 29.10.2024 | 27,2199 | 27,432 | 26,6651 | 26,7793 |
| 30.10.2024 | 26,8446 | 26,9751 | 25,9307 | 26,2245 |
| 31.10.2024 | 26,2245 | 26,6488 | 26,0123 | 26,355 |
| 03.11.2024 | 26,355 | 26,6651 | 26,0123 | 26,045 |
| 04.11.2024 | 26,0776 | 26,3876 | 25,6207 | 26,2408 |
| 05.11.2024 | 26,2734 | 27,2689 | 26,1265 | 27,0567 |
| 06.11.2024 | 27,0567 | 27,1546 | 25,7512 | 26,3713 |
| 07.11.2024 | 26,3876 | 27,53 | 26,2081 | 27,3342 |
| 10.11.2024 | 27,3994 | 29,5208 | 27,3831 | 29,1456 |
| 11.11.2024 | 29,1456 | 29,5862 | 28,5418 | 29,374 |
| 12.11.2024 | 29,374 | 29,9942 | 28,7865 | 29,4719 |
| 13.11.2024 | 29,374 | 30,0105 | 29,2271 | 29,8636 |
| 14.11.2024 | 29,9451 | 30,7448 | 29,7657 | 30,0594 |
| 17.11.2024 | 30,1246 | 31,0222 | 29,8473 | 30,8427 |
| 18.11.2024 | 30,8427 | 31,1364 | 30,092 | 30,6795 |
| 19.11.2024 | 30,6632 | 32,3114 | 30,4674 | 31,4792 |
| 20.11.2024 | 31,7729 | 32,8826 | 31,3812 | 32,6705 |
| 21.11.2024 | 32,9478 | 33,1437 | 32,1808 | 32,5399 |
| 24.11.2024 | 32,6377 | 33,0947 | 32,0013 | 32,0013 |
| 25.11.2024 | 32,083 | 32,6705 | 31,6913 | 32,5072 |
| 26.11.2024 | 32,6377 | 34,0086 | 32,4419 | 33,6332 |
| 27.11.2024 | 33,6332 | 33,8617 | 32,9152 | 32,9315 |
| 28.11.2024 | 33,0131 | 33,568 | 32,8663 | 33,2252 |
| 01.12.2024 | 33,0457 | 33,9433 | 32,6051 | 33,6658 |
| 02.12.2024 | 33,6658 | 34,335 | 33,3395 | 34,0901 |
| 03.12.2024 | 34,0901 | 34,5308 | 33,9107 | 34,2533 |
| 04.12.2024 | 34,237 | 34,5144 | 33,5353 | 33,7964 |
| 05.12.2024 | 35,004 | 35,5752 | 34,3839 | 35,3794 |
| 08.12.2024 | 35,3957 | 37,9414 | 34,7919 | 37,713 |
| 09.12.2024 | 37,5987 | 38,2515 | 36,3095 | 37,1255 |
| 10.12.2024 | 37,1255 | 37,8599 | 36,6196 | 36,7991 |
| 11.12.2024 | 36,7991 | 37,9088 | 36,538 | 36,538 |
| 12.12.2024 | 36,7175 | 37,7456 | 36,489 | 37,5987 |
| 15.12.2024 | 37,8599 | 38,1046 | 37,1581 | 37,3213 |
| 16.12.2024 | 37,7945 | 37,9903 | 36,5053 | 37,4845 |
| 17.12.2024 | 37,3376 | 38,2351 | 37,3213 | 37,3865 |
| 18.12.2024 | 37,3702 | 37,5987 | 34,2696 | 35,2488 |
| 19.12.2024 | 35,1999 | 35,7711 | 34,5797 | 35,7711 |
| 22.12.2024 | 35,4936 | 35,7711 | 34,6124 | 35,7711 |
| 23.12.2024 | 35,7711 | 36,0321 | 35,0693 | 35,7711 |
| 24.12.2024 | 35,9179 | 36,8318 | 35,9179 | 36,0158 |
| 25.12.2024 | 36,2769 | 37,9088 | 36,0811 | 36,6196 |
| 26.12.2024 | 36,6196 | 37,0602 | 36,3421 | 36,5053 |
| 29.12.2024 | 36,7175 | 37,8762 | 36,538 | 37,713 |
| 30.12.2024 | 37,7619 | 39,9813 | 37,5171 | 39,9813 |