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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 36,9993
KAPANIŞ 36,9215
En Düşük
DÜŞÜK 29,6707
En Yüksek
YÜKSEK 44,1834
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 39,9324 | 39,9813 | 38,3494 | 38,6758 |
| 02.01.2025 | 38,7574 | 39,0838 | 37,5498 | 37,5498 |
| 05.01.2025 | 37,6477 | 38,0883 | 37,207 | 37,207 |
| 06.01.2025 | 37,3539 | 37,5171 | 36,228 | 36,2443 |
| 07.01.2025 | 36,2932 | 36,3912 | 34,6939 | 34,6939 |
| 08.01.2025 | 34,8408 | 35,5589 | 34,7593 | 35,2488 |
| 09.01.2025 | 35,2488 | 35,9342 | 35,2162 | 35,2488 |
| 12.01.2025 | 35,2488 | 35,7874 | 34,3023 | 34,5308 |
| 13.01.2025 | 34,7102 | 35,2325 | 34,4328 | 34,4328 |
| 14.01.2025 | 34,4981 | 34,8898 | 33,9107 | 34,8898 |
| 15.01.2025 | 35,1509 | 37,3702 | 34,8898 | 36,6196 |
| 16.01.2025 | 36,5869 | 37,6314 | 36,2443 | 37,4519 |
| 19.01.2025 | 37,4356 | 38,3331 | 37,2724 | 37,615 |
| 20.01.2025 | 37,615 | 38,4309 | 37,2887 | 38,072 |
| 21.01.2025 | 38,023 | 38,3494 | 37,5987 | 38,1862 |
| 22.01.2025 | 38,3494 | 38,5942 | 37,4356 | 38,3331 |
| 23.01.2025 | 38,3494 | 38,6594 | 37,6803 | 38,3494 |
| 26.01.2025 | 38,3168 | 38,4309 | 37,0928 | 37,2724 |
| 27.01.2025 | 37,2724 | 37,7293 | 37,0928 | 37,3213 |
| 28.01.2025 | 37,2887 | 37,8436 | 36,228 | 36,228 |
| 29.01.2025 | 36,228 | 36,9459 | 35,6405 | 36,6359 |
| 30.01.2025 | 36,7338 | 36,9133 | 36,0158 | 36,4727 |
| 02.02.2025 | 36,4401 | 36,5053 | 35,6894 | 35,9015 |
| 03.02.2025 | 35,9015 | 36,6033 | 35,9015 | 36,2932 |
| 04.02.2025 | 36,228 | 36,3912 | 34,0738 | 34,2044 |
| 05.02.2025 | 34,3187 | 34,5144 | 33,6332 | 34,0249 |
| 06.02.2025 | 34,0249 | 34,8898 | 33,6986 | 34,4492 |
| 09.02.2025 | 34,4492 | 35,5589 | 34,3187 | 34,9551 |
| 10.02.2025 | 34,9551 | 35,5262 | 34,6776 | 35,1672 |
| 11.02.2025 | 35,0856 | 35,2325 | 33,4537 | 33,4864 |
| 12.02.2025 | 33,5517 | 34,4492 | 33,5517 | 34,2696 |
| 13.02.2025 | 34,2696 | 34,6613 | 33,9596 | 34,1065 |
| 16.02.2025 | 34,1391 | 35,8526 | 34,1065 | 35,004 |
| 17.02.2025 | 35,053 | 35,722 | 34,1228 | 34,6776 |
| 18.02.2025 | 34,4492 | 34,6287 | 33,8127 | 34,0575 |
| 19.02.2025 | 33,9923 | 34,1555 | 33,3232 | 33,878 |
| 20.02.2025 | 33,6986 | 33,8454 | 32,8989 | 32,9642 |
| 23.02.2025 | 33,1274 | 33,3721 | 31,5933 | 31,5933 |
| 24.02.2025 | 31,5933 | 32,2298 | 31,2833 | 32,083 |
| 25.02.2025 | 32,083 | 32,8826 | 31,6587 | 32,6705 |
| 26.02.2025 | 32,6705 | 33,9107 | 32,5888 | 33,9107 |
| 27.02.2025 | 33,6169 | 34,0249 | 33,1763 | 33,6332 |
| 02.03.2025 | 33,7964 | 35,1672 | 33,7801 | 35,1672 |
| 03.03.2025 | 36,7175 | 37,5661 | 36,0647 | 36,6196 |
| 04.03.2025 | 36,8807 | 38,3168 | 36,8807 | 38,2678 |
| 05.03.2025 | 38,5942 | 39,3775 | 37,9414 | 39,2795 |
| 06.03.2025 | 39,2795 | 39,8018 | 38,9206 | 39,4264 |
| 09.03.2025 | 39,4754 | 40,3076 | 39,1817 | 39,9813 |
| 10.03.2025 | 39,9813 | 40,4382 | 39,2469 | 40,1771 |
| 11.03.2025 | 40,1445 | 40,6667 | 39,8018 | 40,5688 |
| 12.03.2025 | 40,6503 | 42,1843 | 40,3076 | 41,4908 |
| 13.03.2025 | 41,5315 | 42,0619 | 41,0012 | 41,9803 |
| 16.03.2025 | 42,0619 | 43,7346 | 41,858 | 43,3675 |
| 17.03.2025 | 43,4082 | 44,1834 | 42,5923 | 42,7555 |
| 18.03.2025 | 38,6758 | 41,5315 | 38,48 | 38,48 |
| 19.03.2025 | 38,4309 | 40,3893 | 37,1255 | 38,48 |
| 20.03.2025 | 38,48 | 38,48 | 34,645 | 34,645 |
| 23.03.2025 | 34,645 | 37,1255 | 34,2696 | 36,3095 |
| 24.03.2025 | 36,8807 | 39,3122 | 36,8807 | 39,1653 |
| 25.03.2025 | 39,1653 | 39,4101 | 37,8272 | 38,6758 |
| 26.03.2025 | 39,9813 | 40,1118 | 38,5452 | 38,7084 |
| 27.03.2025 | 38,5478 | 38,6219 | 36,8243 | 37,3061 |
| 01.04.2025 | 37,3061 | 37,3061 | 34,9525 | 35,3417 |
| 02.04.2025 | 35,3787 | 37,4729 | 35,3787 | 37,1393 |
| 03.04.2025 | 37,5285 | 37,5656 | 36,1386 | 36,4721 |
| 06.04.2025 | 35,9532 | 36,6389 | 34,693 | 35,805 |
| 07.04.2025 | 36,0644 | 37,3617 | 35,5455 | 37,1208 |
| 08.04.2025 | 36,6945 | 36,8613 | 36,0459 | 36,3609 |
| 09.04.2025 | 37,7509 | 37,8065 | 36,4351 | 37,0466 |
| 10.04.2025 | 37,0466 | 37,0466 | 35,4343 | 36,0459 |
| 13.04.2025 | 36,1386 | 36,3239 | 35,4714 | 35,5826 |
| 14.04.2025 | 35,6752 | 35,7494 | 35,0637 | 35,2119 |
| 15.04.2025 | 35,2119 | 35,2119 | 34,4336 | 34,5818 |
| 16.04.2025 | 34,5818 | 36,0088 | 34,4336 | 35,7494 |
| 17.04.2025 | 35,7494 | 35,9532 | 34,3038 | 34,378 |
| 20.04.2025 | 34,2482 | 35,0822 | 33,7849 | 34,7115 |
| 21.04.2025 | 34,7115 | 34,8783 | 34,0258 | 34,1185 |
| 23.04.2025 | 34,1185 | 36,0644 | 34,0444 | 35,8606 |
| 24.04.2025 | 35,842 | 36,1756 | 35,1563 | 35,2861 |
| 27.04.2025 | 35,2675 | 35,6752 | 34,7301 | 34,8227 |
| 28.04.2025 | 34,8227 | 35,0637 | 34,2668 | 34,2853 |
| 29.04.2025 | 34,2853 | 34,5633 | 33,2845 | 33,4143 |
| 01.05.2025 | 33,7664 | 34,0444 | 32,0799 | 32,8027 |
| 04.05.2025 | 32,8027 | 33,0807 | 31,8205 | 32,5618 |
| 05.05.2025 | 32,5432 | 33,0436 | 32,5247 | 32,9139 |
| 06.05.2025 | 33,3031 | 34,8042 | 33,0807 | 33,6367 |
| 07.05.2025 | 34,2297 | 34,8227 | 33,6367 | 34,7301 |
| 08.05.2025 | 34,8227 | 35,0081 | 33,8405 | 34,5633 |
| 11.05.2025 | 34,8969 | 36,8057 | 34,8227 | 36,2312 |
| 12.05.2025 | 36,7131 | 37,2505 | 33,9517 | 35,0451 |
| 13.05.2025 | 35,1193 | 35,1193 | 34,2297 | 34,2668 |
| 14.05.2025 | 34,3409 | 34,6189 | 32,6359 | 32,6359 |
| 15.05.2025 | 33,0807 | 33,6923 | 32,6359 | 33,5069 |
| 19.05.2025 | 33,544 | 33,6737 | 32,71 | 32,8212 |
| 20.05.2025 | 32,8953 | 32,8953 | 32,395 | 32,5247 |
| 21.05.2025 | 32,7286 | 32,7842 | 32,154 | 32,3394 |
| 22.05.2025 | 32,3394 | 32,5803 | 31,9131 | 31,9317 |
| 25.05.2025 | 31,9873 | 32,4876 | 31,8019 | 32,2282 |
| 26.05.2025 | 32,2282 | 32,3394 | 31,3942 | 31,4127 |
| 27.05.2025 | 31,5054 | 31,8575 | 30,8197 | 30,8568 |
| 28.05.2025 | 31,0421 | 31,6166 | 30,8938 | 31,1162 |
| 29.05.2025 | 31,0977 | 31,1904 | 30,3934 | 30,3934 |
| 01.06.2025 | 30,3934 | 30,727 | 29,8004 | 30,2823 |
| 02.06.2025 | 30,5046 | 31,3757 | 30,5046 | 31,0236 |
| 03.06.2025 | 31,0792 | 31,9502 | 31,0421 | 31,8761 |
| 04.06.2025 | 31,8761 | 31,9317 | 30,6714 | 31,6907 |
| 09.06.2025 | 31,9317 | 33,3216 | 31,8761 | 32,9139 |
| 10.06.2025 | 32,8953 | 33,2289 | 32,6915 | 32,8027 |
| 11.06.2025 | 32,7471 | 32,7471 | 31,6537 | 31,8575 |
| 12.06.2025 | 29,6707 | 31,0236 | 29,6707 | 30,9309 |
| 15.06.2025 | 30,8938 | 33,2845 | 30,6158 | 32,988 |
| 16.06.2025 | 32,8768 | 33,4143 | 32,154 | 32,2467 |
| 17.06.2025 | 32,1911 | 32,1911 | 31,3386 | 31,3386 |
| 18.06.2025 | 31,3386 | 31,9502 | 31,3201 | 31,3942 |
| 19.06.2025 | 31,5795 | 32,673 | 31,5795 | 32,3394 |
| 22.06.2025 | 32,0614 | 32,7656 | 30,9309 | 30,9494 |
| 23.06.2025 | 31,9317 | 32,4691 | 31,1904 | 32,2467 |
| 24.06.2025 | 32,2467 | 32,8212 | 32,0058 | 32,7286 |
| 25.06.2025 | 32,8953 | 34,0814 | 32,8768 | 32,8768 |
| 26.06.2025 | 32,8768 | 32,9139 | 31,3942 | 32,0243 |
| 29.06.2025 | 32,0243 | 34,137 | 32,0243 | 33,822 |
| 30.06.2025 | 34,0073 | 35,8606 | 33,6737 | 35,4899 |
| 01.07.2025 | 35,4899 | 36,2312 | 35,0081 | 35,4528 |
| 02.07.2025 | 35,9162 | 36,5092 | 34,8783 | 35,3972 |
| 03.07.2025 | 35,3972 | 35,9162 | 35,0451 | 35,7123 |
| 06.07.2025 | 35,4158 | 35,4343 | 33,6552 | 34,7486 |
| 07.07.2025 | 34,8969 | 36,0274 | 34,8227 | 34,9154 |
| 08.07.2025 | 35,1007 | 36,0459 | 35,0822 | 35,842 |
| 09.07.2025 | 36,1386 | 37,0837 | 36,1015 | 36,4721 |
| 10.07.2025 | 37,1578 | 37,7138 | 36,7687 | 36,9169 |
| 13.07.2025 | 37,0652 | 37,1208 | 36,1571 | 36,3053 |
| 15.07.2025 | 36,3053 | 37,4729 | 36,0644 | 36,7316 |
| 16.07.2025 | 36,9355 | 38,3254 | 36,9355 | 38,3254 |
| 17.07.2025 | 38,6405 | 38,8628 | 37,547 | 37,9918 |
| 20.07.2025 | 38,1771 | 38,4922 | 37,8621 | 38,3439 |
| 21.07.2025 | 38,3625 | 39,5485 | 38,1957 | 38,7331 |
| 22.07.2025 | 38,7887 | 39,0111 | 37,7138 | 37,8806 |
| 23.07.2025 | 38,0474 | 38,8443 | 37,9362 | 38,1215 |
| 24.07.2025 | 38,2883 | 38,8814 | 37,9918 | 38,4922 |
| 27.07.2025 | 38,5663 | 39,7524 | 38,5478 | 38,6775 |
| 28.07.2025 | 38,4922 | 38,7146 | 37,3802 | 37,3988 |
| 29.07.2025 | 37,5656 | 38,4922 | 37,4358 | 38,1401 |
| 30.07.2025 | 38,4551 | 39,5671 | 38,3439 | 38,7516 |
| 31.07.2025 | 38,9184 | 39,7709 | 38,5478 | 39,6968 |
| 03.08.2025 | 39,9377 | 40,5864 | 39,7709 | 40,5864 |
| 04.08.2025 | 40,5864 | 40,9941 | 40,3269 | 40,4937 |
| 05.08.2025 | 40,4937 | 40,5493 | 38,4551 | 38,5478 |
| 06.08.2025 | 38,5663 | 38,8814 | 38,103 | 38,2883 |
| 07.08.2025 | 38,2883 | 38,9555 | 38,2327 | 38,6775 |
| 10.08.2025 | 38,8258 | 39,252 | 38,5478 | 38,659 |
| 11.08.2025 | 38,9184 | 39,4188 | 38,3625 | 38,4366 |
| 12.08.2025 | 38,4737 | 38,8628 | 38,103 | 38,3995 |
| 13.08.2025 | 38,3995 | 39,1223 | 37,9362 | 38,0474 |
| 14.08.2025 | 37,7138 | 38,2142 | 37,1764 | 38,0474 |
| 17.08.2025 | 38,2142 | 39,1594 | 38,0845 | 38,381 |
| 18.08.2025 | 38,4551 | 38,7702 | 38,0845 | 38,1401 |
| 19.08.2025 | 38,2513 | 38,7887 | 37,9547 | 38,7331 |
| 20.08.2025 | 38,937 | 39,0482 | 38,5107 | 38,8628 |
| 21.08.2025 | 38,9184 | 39,3076 | 38,8443 | 39,1223 |
| 24.08.2025 | 39,3632 | 40,8644 | 38,974 | 40,401 |
| 25.08.2025 | 40,401 | 40,8829 | 39,8821 | 39,8821 |
| 26.08.2025 | 40,3084 | 41,8466 | 40,3084 | 41,235 |
| 27.08.2025 | 41,2721 | 41,5501 | 40,5493 | 41,2535 |
| 28.08.2025 | 41,2535 | 41,4389 | 40,3455 | 40,401 |
| 31.08.2025 | 40,4752 | 41,8651 | 40,1787 | 41,4574 |
| 01.09.2025 | 41,4574 | 42,069 | 38,1401 | 39,3818 |
| 02.09.2025 | 39,9377 | 39,9377 | 37,825 | 38,5293 |
| 03.09.2025 | 38,6034 | 40,5308 | 38,6034 | 40,364 |
| 04.09.2025 | 40,4752 | 40,8088 | 39,3076 | 39,3076 |
| 07.09.2025 | 38,937 | 39,3818 | 38,3625 | 38,5663 |
| 08.09.2025 | 38,6034 | 39,4003 | 38,5293 | 38,8258 |
| 09.09.2025 | 39,1223 | 39,9007 | 38,1771 | 39,0111 |
| 10.09.2025 | 39,1038 | 40,4752 | 38,2698 | 38,4551 |
| 11.09.2025 | 38,4922 | 38,8072 | 37,8436 | 38,5478 |
| 14.09.2025 | 38,7331 | 41,7169 | 38,0103 | 41,4203 |
| 15.09.2025 | 41,7354 | 42,662 | 41,5686 | 42,2358 |
| 16.09.2025 | 42,2358 | 42,6064 | 41,8837 | 42,3099 |
| 17.09.2025 | 42,347 | 42,8659 | 41,4389 | 41,6242 |
| 18.09.2025 | 41,6427 | 42,2172 | 41,1609 | 41,4389 |
| 21.09.2025 | 41,8837 | 43,3663 | 41,8837 | 42,384 |
| 22.09.2025 | 42,1431 | 42,2172 | 40,957 | 41,9393 |
| 23.09.2025 | 42,0504 | 42,1246 | 40,8088 | 41,0868 |
| 24.09.2025 | 41,513 | 42,1616 | 41,0126 | 41,235 |
| 25.09.2025 | 41,1053 | 41,5315 | 40,6049 | 40,7161 |
| 28.09.2025 | 40,7161 | 41,2535 | 40,0304 | 40,5122 |
| 29.09.2025 | 40,6049 | 41,5871 | 40,0119 | 40,2343 |
| 30.09.2025 | 40,4381 | 41,2165 | 39,7895 | 41,0682 |
| 01.10.2025 | 41,1053 | 41,3833 | 40,4937 | 41,0126 |
| 02.10.2025 | 41,235 | 41,3091 | 40,2899 | 40,7717 |
| 05.10.2025 | 41,0126 | 41,0497 | 39,8265 | 39,8821 |
| 06.10.2025 | 39,4744 | 40,5493 | 39,4188 | 40,401 |
| 07.10.2025 | 40,401 | 40,7532 | 38,4922 | 38,4922 |
| 08.10.2025 | 38,6034 | 39,0482 | 37,3432 | 37,6212 |
| 09.10.2025 | 37,6212 | 38,381 | 37,6026 | 38,3069 |
| 12.10.2025 | 37,5285 | 37,7694 | 36,8057 | 36,9725 |
| 13.10.2025 | 36,9725 | 37,3061 | 36,3053 | 36,3053 |
| 14.10.2025 | 36,6204 | 37,51 | 36,6019 | 37,4544 |
| 15.10.2025 | 37,4358 | 37,4729 | 36,6389 | 36,8057 |
| 16.10.2025 | 36,8057 | 37,0281 | 35,3602 | 36,6204 |
| 19.10.2025 | 36,6575 | 37,6212 | 36,0274 | 37,3246 |
| 20.10.2025 | 37,3617 | 38,3069 | 37,0837 | 37,7138 |
| 21.10.2025 | 37,9918 | 39,8821 | 37,8806 | 39,2891 |
| 22.10.2025 | 39,3262 | 39,5485 | 38,4551 | 38,7887 |
| 23.10.2025 | 39,7524 | 42,662 | 38,8628 | 42,4582 |
| 26.10.2025 | 42,347 | 42,347 | 40,2343 | 40,2343 |
| 27.10.2025 | 40,2343 | 40,3269 | 39,252 | 39,252 |
| 29.10.2025 | 39,3076 | 40,8273 | 39,3076 | 40,0304 |
| 30.10.2025 | 40,0489 | 41,3462 | 39,9192 | 40,7346 |
| 02.11.2025 | 40,5864 | 42,3655 | 40,5864 | 42,0134 |
| 03.11.2025 | 42,069 | 42,3655 | 40,8458 | 41,1609 |
| 04.11.2025 | 41,1609 | 41,7354 | 40,5864 | 41,4018 |
| 05.11.2025 | 41,4389 | 41,8651 | 41,0682 | 41,3277 |
| 06.11.2025 | 40,642 | 41,0682 | 38,8999 | 38,974 |
| 09.11.2025 | 39,3447 | 39,3447 | 38,0474 | 38,1586 |
| 10.11.2025 | 38,1586 | 38,6405 | 36,5463 | 37,5656 |
| 11.11.2025 | 37,9733 | 38,0289 | 37,0466 | 37,2134 |
| 12.11.2025 | 37,269 | 37,6026 | 36,8428 | 36,8613 |
| 13.11.2025 | 36,676 | 37,1764 | 36,4351 | 36,8613 |
| 16.11.2025 | 37,0652 | 37,8621 | 37,0096 | 37,1208 |
| 17.11.2025 | 37,1208 | 37,3802 | 36,7872 | 37,0837 |
| 18.11.2025 | 37,269 | 37,9547 | 37,232 | 37,7138 |
| 19.11.2025 | 37,9547 | 38,2698 | 37,6212 | 37,9362 |
| 20.11.2025 | 37,7324 | 37,8065 | 37,4358 | 37,5285 |
| 23.11.2025 | 37,51 | 37,6212 | 37,0096 | 37,3246 |
| 24.11.2025 | 37,3432 | 37,6212 | 36,954 | 37,0281 |
| 25.11.2025 | 37,1393 | 37,3802 | 36,8984 | 36,8984 |
| 26.11.2025 | 37,0652 | 37,3432 | 37,0281 | 37,1578 |
| 27.11.2025 | 37,1578 | 37,232 | 36,9355 | 37,0096 |
| 30.11.2025 | 37,0466 | 38,7702 | 37,0466 | 38,659 |
| 01.12.2025 | 38,659 | 38,8072 | 38,1771 | 38,4551 |
| 02.12.2025 | 38,3995 | 39,3262 | 38,3995 | 38,5663 |
| 03.12.2025 | 38,6961 | 39,0296 | 38,2327 | 38,4181 |
| 04.12.2025 | 38,4181 | 38,7331 | 38,1957 | 38,4737 |
| 07.12.2025 | 38,8814 | 39,5115 | 38,5478 | 38,8072 |
| 08.12.2025 | 38,9926 | 38,9926 | 37,9918 | 37,9918 |
| 09.12.2025 | 38,0289 | 38,2883 | 37,6582 | 37,9362 |
| 10.12.2025 | 38,0289 | 38,3439 | 37,5841 | 37,6397 |
| 11.12.2025 | 38,0103 | 38,3439 | 37,6768 | 38,2142 |
| 14.12.2025 | 38,2698 | 38,7516 | 38,0845 | 38,6219 |
| 15.12.2025 | 38,8072 | 38,8072 | 37,9733 | 37,9918 |
| 16.12.2025 | 38,0289 | 38,1957 | 37,5841 | 37,6212 |
| 17.12.2025 | 37,8436 | 37,8621 | 37,3988 | 37,4173 |
| 18.12.2025 | 37,4358 | 37,5656 | 36,9355 | 37,269 |
| 21.12.2025 | 37,3432 | 37,5656 | 36,9911 | 37,0652 |
| 22.12.2025 | 37,0652 | 37,9362 | 36,8984 | 37,232 |
| 23.12.2025 | 37,6768 | 38,1586 | 37,1393 | 37,788 |
| 24.12.2025 | 37,8991 | 38,1771 | 37,8065 | 38,0845 |
| 25.12.2025 | 38,0845 | 38,103 | 37,4914 | 37,788 |
| 28.12.2025 | 37,8436 | 38,1215 | 37,2505 | 37,3432 |
| 29.12.2025 | 37,3432 | 37,4544 | 36,5277 | 36,954 |
| 30.12.2025 | 37,1949 | 37,7324 | 36,7131 | 36,7131 |