Istanbul - Delayed Quote TRY

Is Yatirim Menkul Degerler Anonim Sirketi (ISMEN.IS)

37.18

+0.36

+(0.98%)

As of 10:58:40 AM GMT+3. Market Open.

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	36.82	37.56	36.74	37.18	37.18	1,168,003
Apr 22, 2025	37.46	37.64	36.72	36.82	36.82	3,961,167
Apr 21, 2025	36.96	37.86	36.46	37.46	37.46	5,348,743
Apr 18, 2025	38.58	38.80	37.02	37.10	37.10	4,017,513
Apr 17, 2025	37.32	38.86	37.16	38.58	38.58	6,892,339
Apr 16, 2025	38.00	38.00	37.16	37.32	37.32	5,116,046
Apr 15, 2025	38.50	38.58	37.84	38.00	38.00	4,806,571
Apr 14, 2025	39.00	39.20	38.28	38.40	38.40	5,759,538
Apr 11, 2025	39.98	39.98	38.24	38.90	38.90	7,819,601
Apr 10, 2025	40.74	40.80	39.32	39.98	39.98	7,345,012
Apr 9, 2025	39.60	39.78	38.90	39.24	39.24	5,614,883
Apr 8, 2025	38.92	40.32	38.36	40.06	40.06	8,841,649
Apr 7, 2025	38.80	39.54	37.44	38.64	38.64	9,985,336
Apr 4, 2025	40.50	40.54	39.00	39.36	39.36	6,806,065
Apr 3, 2025	38.18	40.44	38.18	40.08	40.08	16,107,536
Apr 2, 2025	40.26	40.26	37.72	38.14	38.14	15,013,468
Mar 28, 2025	5.666667 Dividend
Mar 28, 2025	41.60	41.68	39.74	40.26	40.26	15,662,779
Mar 27, 2025	49.00	49.16	47.24	47.44	41.77	15,441,487
Mar 26, 2025	48.00	48.30	46.36	47.40	41.74	14,924,616
Mar 25, 2025	45.20	48.18	45.20	48.00	42.27	16,904,278
Mar 24, 2025	42.46	45.50	42.00	44.50	39.18	20,851,073
Mar 21, 2025	47.16	47.16	42.46	42.46	37.39	13,470,696
Mar 20, 2025	47.10	49.50	45.50	47.16	41.53	16,905,876
Mar 19, 2025	47.40	50.90	47.16	47.16	41.53	13,739,501
Mar 18, 2025	53.20	54.15	52.20	52.40	46.14	7,736,138
Mar 17, 2025	51.55	53.60	51.30	53.15	46.80	7,347,531
Mar 14, 2025	50.90	51.55	50.25	51.45	45.30	4,630,943
Mar 13, 2025	49.82	51.70	49.40	50.85	44.78	5,528,898
Mar 12, 2025	49.20	49.84	48.78	49.72	43.78	5,073,920
Mar 11, 2025	49.00	49.56	48.10	49.24	43.36	6,131,977
Mar 10, 2025	48.38	49.40	48.02	49.00	43.15	6,526,793
Mar 7, 2025	48.14	48.78	47.70	48.32	42.55	4,756,624
Mar 6, 2025	47.30	48.26	46.50	48.14	42.39	6,262,336
Mar 5, 2025	45.20	46.96	45.20	46.90	41.30	8,240,491
Mar 4, 2025	45.00	46.04	44.20	44.88	39.52	11,096,434
Mar 3, 2025	41.42	43.10	41.40	43.10	37.95	4,348,210
Feb 28, 2025	41.20	41.70	40.66	41.22	36.30	3,351,582
Feb 27, 2025	40.04	41.56	39.94	41.56	36.60	3,334,888
Feb 26, 2025	39.32	40.30	38.80	40.04	35.26	2,909,058
Feb 25, 2025	38.72	39.50	38.34	39.32	34.62	3,736,663
Feb 24, 2025	40.60	40.90	38.72	38.72	34.09	6,715,113
Feb 21, 2025	41.30	41.48	40.32	40.40	35.57	2,737,664
Feb 20, 2025	41.66	41.86	40.84	41.52	36.56	3,004,796
Feb 19, 2025	42.22	42.44	41.44	41.74	36.75	2,495,910
Feb 18, 2025	42.96	43.78	41.82	42.50	37.42	4,310,033
Feb 17, 2025	41.84	43.94	41.80	42.90	37.78	5,495,781
Feb 14, 2025	42.00	42.48	41.62	41.80	36.81	3,218,795
Feb 13, 2025	41.12	42.22	41.12	42.00	36.98	3,428,200
Feb 12, 2025	43.00	43.18	41.00	41.04	36.14	3,302,350
Feb 11, 2025	42.84	43.54	42.50	43.10	37.95	3,515,046
Feb 10, 2025	42.22	43.58	42.06	42.84	37.72	4,605,582
Feb 7, 2025	41.70	42.76	41.30	42.22	37.18	3,951,870
Feb 6, 2025	42.06	42.30	41.22	41.70	36.72	3,748,246
Feb 5, 2025	44.40	44.60	41.76	41.92	36.91	6,380,635
Feb 4, 2025	44.00	44.86	44.00	44.48	39.17	2,251,838
Feb 3, 2025	44.66	44.74	43.74	44.00	38.74	2,220,835
Jan 31, 2025	45.02	45.24	44.14	44.70	39.36	2,782,968
Jan 30, 2025	44.40	45.28	43.68	44.90	39.54	4,481,314
Jan 29, 2025	45.70	46.38	44.40	44.40	39.10	3,872,352
Jan 28, 2025	45.68	46.24	45.46	45.74	40.28	2,856,260
Jan 27, 2025	46.96	47.10	45.46	45.68	40.22	2,922,767
Jan 24, 2025	47.00	47.38	46.18	47.00	41.39	3,109,065
Jan 23, 2025	47.00	47.30	45.88	46.98	41.37	3,233,986
Jan 22, 2025	46.60	47.00	46.08	46.80	41.21	3,619,215
Jan 21, 2025	46.10	47.10	45.70	46.66	41.09	6,352,535
Jan 20, 2025	45.88	46.98	45.68	46.10	40.59	4,817,489
Jan 17, 2025	44.84	46.12	44.42	45.90	40.42	7,340,586
Jan 16, 2025	43.08	45.80	42.76	44.88	39.52	11,149,967
Jan 15, 2025	42.28	42.76	41.56	42.76	37.65	4,242,557
Jan 14, 2025	42.54	43.18	42.20	42.20	37.16	4,510,880
Jan 13, 2025	43.20	43.86	42.04	42.32	37.26	5,323,654
Jan 10, 2025	43.20	44.04	43.16	43.20	38.04	4,951,523
Jan 9, 2025	42.70	43.58	42.60	43.20	38.04	6,800,496
Jan 8, 2025	44.48	44.60	42.52	42.52	37.44	5,460,798
Jan 7, 2025	45.78	45.98	44.40	44.42	39.11	4,311,202
Jan 6, 2025	46.14	46.68	45.60	45.60	40.15	5,304,256
Jan 3, 2025	47.50	47.90	46.02	46.02	40.52	7,525,138
Jan 2, 2025	48.94	49.00	47.00	47.40	41.74	5,405,116
Dec 31, 2024	46.28	49.00	45.98	49.00	43.15	13,885,254
Dec 30, 2024	45.00	46.42	44.78	46.22	40.70	5,746,844
Dec 27, 2024	44.88	45.42	44.54	44.74	39.40	2,798,175
Dec 26, 2024	44.46	46.46	44.22	44.88	39.52	5,485,540
Dec 25, 2024	44.02	45.14	44.02	44.14	38.87	2,530,164
Dec 24, 2024	43.84	44.16	42.98	43.84	38.60	2,801,099
Dec 23, 2024	43.50	43.84	42.42	43.84	38.60	5,848,319
Dec 20, 2024	43.14	43.84	42.38	43.84	38.60	4,555,538
Dec 19, 2024	45.80	46.08	42.00	43.20	38.04	9,181,026
Dec 18, 2024	45.76	46.86	45.74	45.82	40.35	4,763,830
Dec 17, 2024	46.32	46.56	44.74	45.94	40.45	4,869,360
Dec 16, 2024	46.40	46.70	45.54	45.74	40.28	5,209,869
Dec 13, 2024	45.00	46.26	44.72	46.08	40.58	5,509,687
Dec 12, 2024	45.10	46.46	44.78	44.78	39.43	5,492,144
Dec 11, 2024	45.50	46.40	44.88	45.10	39.71	5,442,088
Dec 10, 2024	46.08	46.88	44.50	45.50	40.07	8,368,448
Dec 9, 2024	43.38	46.50	42.64	46.22	40.70	9,000,414
Dec 6, 2024	42.90	43.60	42.14	43.36	38.18	7,991,376
Dec 5, 2024	41.96	42.30	41.10	41.42	36.47	2,872,940
Dec 4, 2024	41.78	42.32	41.56	41.98	36.97	2,827,776
Dec 3, 2024	41.26	42.08	40.86	41.78	36.79	4,056,891
Dec 2, 2024	40.50	41.60	39.96	41.26	36.33	2,687,315
Nov 29, 2024	40.46	41.14	40.28	40.72	35.86	2,850,843
Nov 28, 2024	41.22	41.50	40.34	40.36	35.54	4,228,798
Nov 27, 2024	40.00	41.68	39.76	41.22	36.30	7,096,952
Nov 26, 2024	39.32	40.04	38.84	39.84	35.08	7,578,211
Nov 25, 2024	40.00	40.56	39.22	39.22	34.54	7,339,086
Nov 22, 2024	40.38	40.62	39.44	39.88	35.12	5,160,800
Nov 21, 2024	38.94	40.30	38.46	40.04	35.26	7,182,021
Nov 20, 2024	37.58	39.60	37.34	38.58	33.97	7,930,858
Nov 19, 2024	37.80	38.16	36.88	37.60	33.11	4,053,787
Nov 18, 2024	36.92	38.02	36.58	37.80	33.28	5,407,412
Nov 15, 2024	36.70	37.68	36.48	36.84	32.44	6,178,824
Nov 14, 2024	36.00	36.78	35.82	36.60	32.23	5,112,234
Nov 13, 2024	36.00	36.76	35.28	36.12	31.81	5,860,208
Nov 12, 2024	35.72	36.26	34.98	36.00	31.70	5,343,685
Nov 11, 2024	33.58	36.18	33.56	35.72	31.45	7,920,185
Nov 8, 2024	32.34	33.74	32.12	33.50	29.50	6,721,401
Nov 7, 2024	33.16	33.28	31.56	32.32	28.46	4,441,540
Nov 6, 2024	32.20	33.42	32.02	33.16	29.20	4,974,577
Nov 5, 2024	31.96	32.34	31.40	32.16	28.32	2,188,632
Nov 4, 2024	32.30	32.68	31.88	31.92	28.11	3,630,330
Nov 1, 2024	32.14	32.66	31.88	32.30	28.44	3,222,849
Oct 31, 2024	32.90	33.06	31.78	32.14	28.30	4,327,519
Oct 30, 2024	33.36	33.62	32.68	32.82	28.90	3,073,585
Oct 28, 2024	33.30	33.42	32.68	33.36	29.38	1,447,958
Oct 25, 2024	31.74	32.96	31.58	32.92	28.99	4,492,768
Oct 24, 2024	31.76	32.18	31.72	31.72	27.93	2,781,142
Oct 23, 2024	32.04	32.46	31.58	31.66	27.88	3,925,149
Oct 22, 2024	31.50	32.10	31.26	32.02	28.20	5,047,956
Oct 21, 2024	32.50	32.66	31.32	31.32	27.58	2,914,087
Oct 18, 2024	32.70	33.04	32.08	32.60	28.71	2,875,303
Oct 17, 2024	31.88	32.94	31.68	32.80	28.88	4,499,706
Oct 16, 2024	32.36	32.48	31.60	31.60	27.83	2,983,192
Oct 15, 2024	31.40	32.36	31.40	32.36	28.49	3,507,592
Oct 14, 2024	32.16	32.32	30.56	31.34	27.60	2,849,576
Oct 11, 2024	33.24	33.42	32.14	32.14	28.30	3,505,756
Oct 10, 2024	33.86	34.10	33.20	33.20	29.23	3,294,399
Oct 9, 2024	34.02	34.16	33.52	33.82	29.78	2,460,022
Oct 8, 2024	34.96	34.96	33.72	34.02	29.96	4,523,787
Oct 7, 2024	34.30	34.80	33.92	34.58	30.45	3,374,546
Oct 4, 2024	34.40	34.60	33.20	34.28	30.19	3,355,278
Oct 3, 2024	34.10	35.06	33.90	34.24	30.15	2,953,394
Oct 2, 2024	35.00	35.14	34.00	34.10	30.03	2,478,761
Oct 1, 2024	35.14	35.80	34.52	35.16	30.96	5,062,866
Sep 30, 2024	35.20	35.24	34.82	35.10	30.91	2,368,221
Sep 27, 2024	35.50	35.68	34.92	35.20	31.00	2,877,275
Sep 26, 2024	36.72	36.86	35.32	35.46	31.22	4,248,353
Sep 25, 2024	37.26	37.80	36.22	36.56	32.19	4,143,664
Sep 24, 2024	34.90	38.26	34.72	37.40	32.93	14,051,983
Sep 23, 2024	35.64	35.80	34.78	34.82	30.66	2,742,151
Sep 20, 2024	36.34	36.48	35.42	35.56	31.31	3,598,598
Sep 19, 2024	35.98	36.78	35.98	36.18	31.86	4,480,264
Sep 18, 2024	36.22	36.76	35.80	35.82	31.54	3,311,376
Sep 17, 2024	36.14	36.68	36.10	36.14	31.82	2,363,196
Sep 16, 2024	36.52	36.78	35.84	36.10	31.79	3,431,406
Sep 13, 2024	34.82	36.60	34.40	36.52	32.16	4,419,466
Sep 12, 2024	34.48	35.10	33.96	34.50	30.38	2,867,711
Sep 11, 2024	34.38	35.10	33.86	34.48	30.36	8,150,305
Sep 10, 2024	34.88	35.26	34.48	34.48	30.36	3,449,244
Sep 9, 2024	35.36	36.06	34.50	34.80	30.64	3,556,856
Sep 6, 2024	36.86	36.88	35.96	36.02	31.72	2,212,871
Sep 5, 2024	36.60	37.12	36.38	36.86	32.46	3,220,627
Sep 4, 2024	35.46	36.78	35.14	36.50	32.14	5,405,187
Sep 3, 2024	37.00	37.56	35.62	35.62	31.37	6,033,286
Sep 2, 2024	36.38	37.26	36.36	37.02	32.60	3,846,262
Aug 29, 2024	36.60	37.00	36.32	36.36	32.02	4,079,354
Aug 28, 2024	37.58	37.58	36.56	36.56	32.19	2,762,822
Aug 27, 2024	36.94	37.24	35.96	37.24	32.79	3,354,287
Aug 26, 2024	37.18	37.72	36.18	36.68	32.30	3,366,008
Aug 23, 2024	37.80	38.00	37.02	37.06	32.63	4,498,936
Aug 22, 2024	38.06	38.32	37.74	37.78	33.27	2,062,071
Aug 21, 2024	37.74	38.80	37.54	37.94	33.41	3,954,188
Aug 20, 2024	38.40	38.50	37.74	37.74	33.23	2,066,079
Aug 19, 2024	38.50	38.68	37.50	38.40	33.81	3,935,569
Aug 16, 2024	39.14	39.26	37.80	37.84	33.32	2,912,300
Aug 15, 2024	37.68	39.72	36.70	39.02	34.36	5,837,391
Aug 14, 2024	37.30	37.78	36.76	37.60	33.11	4,142,859
Aug 13, 2024	37.00	37.20	36.04	37.12	32.69	4,825,485
Aug 12, 2024	38.10	38.54	37.00	37.08	32.65	4,105,896
Aug 9, 2024	38.80	38.90	37.86	38.10	33.55	4,173,170
Aug 8, 2024	39.00	40.34	38.50	38.54	33.94	7,788,444
Aug 7, 2024	37.06	39.08	36.24	39.08	34.41	10,768,083
Aug 6, 2024	37.42	38.30	36.70	36.72	32.33	5,132,027
Aug 5, 2024	35.40	37.50	35.40	36.96	32.55	6,194,034
Aug 2, 2024	38.16	39.04	37.60	38.10	33.55	6,481,962
Aug 1, 2024	37.96	38.72	37.78	38.52	33.92	4,615,900
Jul 31, 2024	37.64	38.10	37.26	37.40	32.93	3,657,303
Jul 30, 2024	37.88	38.44	37.52	37.92	33.39	4,891,843
Jul 29, 2024	38.26	38.42	37.34	37.80	33.28	4,183,107
Jul 26, 2024	38.62	39.42	38.02	38.26	33.69	5,308,026
Jul 25, 2024	39.52	39.90	38.46	38.46	33.87	5,603,518
Jul 24, 2024	40.58	40.58	39.58	39.58	34.85	3,727,113
Jul 23, 2024	40.02	40.88	39.72	40.36	35.54	5,207,586
Jul 22, 2024	42.00	42.06	39.98	40.00	35.22	8,727,409
Jul 19, 2024	43.00	43.24	41.92	42.00	36.98	5,820,558
Jul 18, 2024	42.20	43.32	41.56	43.00	37.86	8,328,470
Jul 17, 2024	41.52	41.96	40.12	41.80	36.81	5,339,172
Jul 16, 2024	41.74	42.10	41.04	41.52	36.56	5,625,972
Jul 12, 2024	40.66	42.30	40.12	41.74	36.75	9,880,614
Jul 11, 2024	39.32	41.22	38.94	40.62	35.77	8,431,335
Jul 10, 2024	39.60	39.96	39.14	39.14	34.46	4,728,294
Jul 9, 2024	39.00	40.02	38.52	39.68	34.94	6,115,099
Jul 8, 2024	40.88	40.88	38.88	38.88	34.24	6,782,800
Jul 5, 2024	39.52	40.46	39.12	40.30	35.49	8,367,128
Jul 4, 2024	38.42	40.14	38.10	39.48	34.76	8,649,755
Jul 3, 2024	38.70	38.82	37.60	38.42	33.83	4,614,288
Jul 2, 2024	37.54	38.50	35.70	38.30	33.73	7,044,297
Jul 1, 2024	39.42	40.72	37.58	37.64	33.14	10,867,303
Jun 28, 2024	39.80	40.40	38.70	39.12	34.45	9,277,274
Jun 27, 2024	39.84	40.14	39.00	39.80	35.05	6,490,260
Jun 26, 2024	39.78	40.00	38.64	40.00	35.22	8,380,275
Jun 25, 2024	38.68	39.62	38.12	39.12	34.45	11,004,450
Jun 24, 2024	35.96	39.00	35.58	38.68	34.06	17,369,893
Jun 21, 2024	35.22	35.96	34.80	35.96	31.66	4,490,736
Jun 20, 2024	34.80	35.06	33.80	35.00	30.82	7,307,166
Jun 14, 2024	37.20	38.00	34.40	34.40	30.29	11,310,728
Jun 13, 2024	34.20	35.70	34.10	35.58	31.33	6,361,682
Jun 12, 2024	33.84	34.38	33.48	33.92	29.87	5,577,704
Jun 11, 2024	33.88	36.14	33.64	33.80	29.76	11,762,344
Jun 10, 2024	34.80	34.80	33.60	33.84	29.80	7,252,682
Jun 7, 2024	36.90	37.08	35.10	35.20	31.00	8,250,575
Jun 6, 2024	38.90	39.20	36.86	36.86	32.46	8,080,015
Jun 5, 2024	40.20	43.96	36.96	38.74	34.11	17,372,284
Jun 4, 2024	40.44	41.24	40.06	40.48	35.64	4,975,420
Jun 3, 2024	38.86	40.44	38.36	40.44	35.61	5,504,691
May 31, 2024	39.52	40.00	38.50	38.88	34.24	7,348,573
May 30, 2024	41.04	41.56	39.00	39.52	34.80	8,704,608
May 29, 2024	1.066667 Dividend
May 29, 2024	41.36	42.22	39.30	40.94	36.05	10,851,789
May 28, 2024	43.14	43.66	42.18	42.40	36.40	7,231,071
May 27, 2024	41.60	43.14	41.06	43.14	37.03	9,650,036
May 24, 2024	42.14	42.24	40.98	41.80	35.88	7,811,734
May 23, 2024	43.76	43.88	41.86	42.44	36.43	7,777,676
May 22, 2024	41.72	43.50	41.56	43.20	37.08	13,664,395
May 21, 2024	40.40	42.84	39.84	41.62	35.73	15,317,392
May 20, 2024	40.00	40.92	39.42	40.52	34.78	14,265,438
May 17, 2024	37.08	39.38	36.78	39.00	33.48	15,672,146
May 16, 2024	35.86	36.66	35.68	36.66	31.47	4,422,225
May 15, 2024	35.42	36.48	35.34	35.76	30.70	4,510,664
May 14, 2024	35.90	36.14	35.38	35.38	30.37	4,412,515
May 13, 2024	36.84	37.00	35.80	35.90	30.82	5,981,496
May 10, 2024	36.80	37.34	36.50	36.50	31.33	4,115,928
May 9, 2024	37.76	38.00	36.68	36.68	31.49	4,906,894
May 8, 2024	36.88	38.16	36.18	37.62	32.29	6,484,877
May 7, 2024	37.22	37.36	36.40	36.84	31.62	5,250,059
May 6, 2024	37.76	37.98	36.82	37.22	31.95	5,034,847
May 3, 2024	38.04	38.10	37.54	37.70	32.36	4,663,246
May 2, 2024	37.38	38.38	37.34	38.06	32.67	7,933,521
Apr 30, 2024	37.34	37.66	36.14	37.38	32.09	7,130,229
Apr 29, 2024	36.50	37.66	36.14	37.36	32.07	11,031,409
Apr 26, 2024	35.04	36.28	35.00	36.16	31.04	9,030,103
Apr 25, 2024	34.28	35.46	34.10	34.80	29.87	9,773,242
Apr 24, 2024	33.58	34.44	33.36	34.18	29.34	9,503,585

A1CAP.IS A1 Capital Yatirim Menkul Degerler A.S.

4.5800

-0.65%

OSMEN.IS Osmanli Yatirim Menkul Degerler A.S.

8.83

+0.57%

DSTKF.IS DESTEK FINANS FAKTORING

171.50

+6.92%

AGFX.L Argentex Group PLC

43.20

+1.53%

IBKR Interactive Brokers Group, Inc.

161.71

+2.69%

SCHW The Charles Schwab Corporation

77.85

+1.66%

HOOD Robinhood Markets, Inc.

44.66

+6.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Is Yatirim Menkul Degerler Anonim Sirketi (ISMEN.IS)

Related Tickers