Istanbul - Delayed Quote TRY

Is Yatirim Ortakligi A.S. (ISYAT.IS)

Compare
8.48
-0.01
(-0.12%)
As of 2:10:49 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20258.498.578.448.488.48687,651
Jan 17, 20258.508.558.408.498.491,161,024
Jan 16, 20258.578.748.378.498.493,561,154
Jan 15, 20258.458.488.318.478.471,241,437
Jan 14, 20258.478.548.318.418.411,054,390
Jan 13, 20258.658.658.448.468.461,145,093
Jan 10, 20258.878.878.608.668.661,136,819
Jan 9, 20258.529.008.518.888.881,537,767
Jan 8, 20258.658.668.458.528.521,415,212
Jan 7, 20258.708.708.608.628.621,050,599
Jan 6, 20258.628.808.618.708.702,133,346
Jan 3, 20258.648.668.578.628.621,318,071
Jan 2, 20258.608.748.548.618.611,040,183
Dec 31, 20248.658.668.558.598.591,046,432
Dec 30, 20248.658.778.568.658.651,296,812
Dec 27, 20248.598.708.518.648.641,236,176
Dec 26, 20248.678.728.558.588.58899,060
Dec 25, 20248.658.768.658.658.651,283,797
Dec 24, 20248.539.008.498.608.602,414,687
Dec 23, 20248.648.678.508.538.53823,045
Dec 20, 20248.698.768.608.638.63950,240
Dec 19, 20248.779.138.628.708.702,690,433
Dec 18, 20248.779.158.688.828.824,598,341
Dec 17, 20248.549.178.498.788.786,942,292
Dec 16, 20248.588.648.538.548.54759,776
Dec 13, 20248.558.578.478.578.57845,123
Dec 12, 20248.578.638.538.548.54492,560
Dec 11, 20248.618.628.478.538.53875,825
Dec 10, 20248.798.828.608.618.611,410,613
Dec 9, 20248.788.898.718.798.792,888,710
Dec 6, 20248.798.858.758.778.772,039,553
Dec 5, 20248.808.838.688.738.733,599,986
Dec 4, 20248.728.778.658.758.751,370,293
Dec 3, 20248.448.798.448.728.722,540,959
Dec 2, 20248.608.618.438.448.441,123,622
Nov 29, 20248.608.648.518.628.62865,443
Nov 28, 20248.548.798.538.568.561,227,341
Nov 27, 20248.598.648.508.538.531,132,348
Nov 26, 20248.648.758.528.578.571,460,999
Nov 25, 20248.678.828.628.648.641,216,007
Nov 22, 20248.758.758.518.658.651,527,385
Nov 21, 20248.388.798.358.638.632,597,839
Nov 20, 20248.558.878.338.378.372,326,789
Nov 19, 20248.718.808.518.548.541,855,544
Nov 18, 20248.819.018.638.708.702,507,894
Nov 15, 20248.749.098.718.818.812,790,743
Nov 14, 20248.479.258.408.748.746,071,723
Nov 13, 20248.808.808.408.468.464,747,282
Nov 12, 20248.499.008.358.808.808,540,672
Nov 11, 20248.098.938.098.498.4916,583,620
Nov 8, 20248.258.257.918.128.123,841,268
Nov 7, 20248.498.768.238.268.269,554,716
Nov 6, 20247.508.177.448.178.175,453,029
Nov 5, 20247.557.667.437.437.43745,879
Nov 4, 20247.887.967.497.547.541,158,056
Nov 1, 20247.887.997.857.887.88684,934
Oct 31, 20248.038.037.887.887.88825,850
Oct 30, 20248.078.208.008.038.031,459,023
Oct 28, 20248.128.208.028.078.07612,442
Oct 25, 20248.008.147.968.128.121,199,190
Oct 24, 20247.998.087.958.008.001,211,382
Oct 23, 20248.208.317.877.947.941,911,868
Oct 22, 20248.298.578.008.208.203,227,351
Oct 21, 20248.969.228.198.258.258,482,615
Oct 18, 20248.448.878.358.878.8719,733,721
Oct 17, 20247.348.077.348.078.071,406,433
Oct 16, 20247.387.397.257.347.34410,413
Oct 15, 20247.177.397.177.307.30735,789
Oct 14, 20247.327.357.087.177.17900,026
Oct 11, 20247.557.597.377.387.38424,035
Oct 10, 20247.547.607.477.477.47325,757
Oct 9, 20247.657.657.377.547.54606,608
Oct 8, 20247.697.707.627.657.65382,558
Oct 7, 20247.757.807.607.697.69631,700
Oct 4, 20247.727.827.357.757.75975,054
Oct 3, 20247.687.857.657.727.72456,790
Oct 2, 20247.857.917.627.687.68967,363
Oct 1, 20248.208.237.917.927.92700,118
Sep 30, 20248.288.348.198.208.20470,646
Sep 27, 20248.278.338.208.288.28363,100
Sep 26, 20248.358.418.268.278.27610,416
Sep 25, 20248.498.508.338.358.35467,530
Sep 24, 20248.448.558.428.498.49685,266
Sep 23, 20248.558.608.458.498.49612,936
Sep 20, 20248.528.598.468.528.52742,950
Sep 19, 20248.438.568.438.528.52573,279
Sep 18, 20248.528.528.378.438.43416,661
Sep 17, 20248.358.568.308.528.52774,260
Sep 16, 20248.458.488.338.358.35591,123
Sep 13, 20248.298.438.168.428.42844,187
Sep 12, 20248.278.388.168.268.26525,023
Sep 11, 20248.648.678.228.258.25735,747
Sep 10, 20248.678.778.588.618.61601,378
Sep 9, 20248.808.898.368.678.67593,054
Sep 6, 20248.788.828.718.788.78481,328
Sep 5, 20248.778.818.738.788.78416,044
Sep 4, 20248.818.818.688.768.76546,828
Sep 3, 20248.938.978.808.828.82641,905
Sep 2, 20248.768.918.738.898.891,197,331
Aug 29, 20248.728.818.618.768.76465,388
Aug 28, 20248.808.958.708.728.72673,811
Aug 27, 20248.688.958.618.808.80969,051
Aug 26, 20248.768.878.628.688.68612,688
Aug 23, 20248.858.928.748.758.75581,497
Aug 22, 20248.878.938.848.858.85424,765
Aug 21, 20248.969.018.868.878.87562,969
Aug 20, 20249.009.088.938.958.95804,560
Aug 19, 20248.979.028.908.998.99929,688
Aug 16, 20249.059.228.928.968.961,283,027
Aug 15, 20248.969.098.829.019.01632,773
Aug 14, 20249.309.308.928.948.94784,753
Aug 13, 20248.989.008.588.958.95837,947
Aug 12, 20249.049.158.928.988.98679,911
Aug 9, 20249.309.369.009.049.04564,280
Aug 8, 20249.189.369.119.259.251,045,996
Aug 7, 20249.069.259.039.159.15626,157
Aug 6, 20249.079.549.009.059.051,445,547
Aug 5, 20249.309.308.959.009.001,492,382
Aug 2, 20249.829.829.569.629.62759,380
Aug 1, 20249.719.879.719.839.831,057,008
Jul 31, 20249.789.899.649.699.691,066,084
Jul 30, 20249.809.959.759.799.791,201,019
Jul 29, 202410.0710.089.759.799.792,438,564
Jul 26, 20249.6610.539.6510.1310.136,040,018
Jul 25, 20249.869.959.519.659.651,421,560
Jul 24, 20249.9510.229.819.869.861,439,635
Jul 23, 202410.1810.229.919.959.951,294,783
Jul 22, 202410.7010.7110.1610.1810.183,156,174
Jul 19, 202410.3510.9610.3510.6910.695,874,681
Jul 18, 202410.5910.7110.2010.3510.353,801,847
Jul 17, 202410.7811.2010.4610.5810.588,943,036
Jul 16, 20249.4610.349.4410.3410.344,422,542
Jul 12, 20249.209.429.209.409.401,312,267
Jul 11, 20249.009.249.009.209.201,131,349
Jul 10, 20249.149.208.959.009.00800,811
Jul 9, 20249.219.269.109.149.14648,256
Jul 8, 20249.199.259.159.219.21823,995
Jul 5, 20249.189.359.169.189.181,002,766
Jul 4, 20249.159.209.149.189.18787,468
Jul 3, 20249.209.339.109.159.15513,387
Jul 2, 20249.109.259.109.209.20362,331
Jul 1, 20249.479.579.109.109.10593,494
Jun 28, 20249.409.769.399.479.471,016,251
Jun 27, 20249.309.469.309.409.40429,942
Jun 26, 20249.229.489.229.309.30530,590
Jun 25, 20249.489.569.379.399.39505,015
Jun 24, 20249.739.759.409.489.48956,172
Jun 21, 20249.819.839.679.729.72613,231
Jun 20, 20249.729.909.729.809.80627,303
Jun 14, 20249.589.819.589.709.70884,821
Jun 13, 20249.349.619.349.589.58734,265
Jun 12, 20249.359.459.299.329.32504,021
Jun 11, 20249.449.579.309.359.351,284,198
Jun 10, 20249.879.939.589.629.62675,388
Jun 7, 20249.9610.039.809.879.87397,456
Jun 6, 20249.8810.069.859.959.95647,227
Jun 5, 20249.9810.079.739.859.85811,778
Jun 4, 202410.0910.159.809.979.971,240,221
Jun 3, 20249.9410.099.8810.0810.081,008,016
May 31, 202410.0110.089.869.939.931,144,814
May 30, 20249.9910.159.9810.0010.00868,580
May 29, 202410.3010.369.949.989.981,861,745
May 28, 202410.4510.5310.1010.2510.251,363,894
May 27, 202410.5710.6210.4010.4510.451,356,177
May 24, 202410.8911.0410.5010.5610.562,945,887
May 23, 202410.7211.1010.6610.8910.894,103,247
May 22, 202410.8310.8910.6510.7110.712,083,041
May 21, 202410.8510.9510.6710.8110.812,717,512
May 20, 202410.7511.0010.7510.8710.872,489,748
May 17, 202410.4510.8310.4210.7510.753,101,195
May 16, 202410.3310.4810.2710.4410.441,734,150
May 15, 202410.2810.4010.2010.3210.321,594,025
May 14, 202410.2810.4510.1810.2610.263,014,832
May 13, 202410.6710.8410.2110.2710.272,270,488
May 10, 202410.6811.0010.6010.6610.662,484,004
May 9, 202410.7110.7510.6210.6810.681,275,445
May 8, 202410.8210.9010.6710.7010.701,917,205
May 7, 202410.9310.9610.6110.8210.821,854,638
May 6, 202411.0911.0910.8510.9310.932,774,736
May 3, 202411.1211.2111.0311.0811.083,656,783
May 2, 202410.9411.1210.9411.0911.092,894,270
Apr 30, 202411.0911.1010.8710.9410.941,495,380
Apr 29, 202411.1611.2511.0311.0911.092,743,786
Apr 26, 202411.0411.2111.0111.0911.093,437,617
Apr 25, 202411.1011.1710.9611.0311.032,765,193
Apr 24, 202411.1811.2911.0311.0911.092,655,653
Apr 22, 202411.1011.3511.1011.1411.142,697,775
Apr 19, 202410.8311.0810.7510.9910.991,669,431
Apr 18, 202410.9411.0010.8110.8310.831,232,525
Apr 17, 202410.9811.1010.8810.9410.941,749,669
Apr 16, 202411.1911.1910.9210.9410.942,400,687
Apr 15, 202411.4111.4411.1411.1911.194,571,945
Apr 8, 202411.1811.5011.1711.4511.452,689,864
Apr 5, 202410.8611.4110.7411.1711.173,401,188
Apr 4, 202410.7010.9810.6510.7210.721,789,672
Apr 3, 202410.9410.9510.6210.7010.701,650,680
Apr 2, 202411.3211.4010.9010.9410.944,173,411
Apr 1, 202411.9012.1311.3111.3211.327,878,646
Mar 29, 202410.9511.0810.8811.0311.031,395,312
Mar 28, 202411.0011.2410.9010.9310.932,082,489
Mar 27, 202410.9611.5010.8210.9910.991,944,976
Mar 26, 202411.3711.3710.8410.9610.962,804,960
Mar 25, 202411.6111.9011.0311.2911.293,547,481
Mar 22, 202411.7611.8511.5211.6111.611,910,446
Mar 21, 202411.9812.1811.6911.7311.732,452,665
Mar 20, 202412.0612.2011.7311.9411.942,793,584
Mar 19, 202411.4112.1911.3011.9911.992,859,123
Mar 18, 202411.7012.5911.3411.4711.474,906,954
Mar 15, 202411.7611.8611.1911.6411.641,798,328
Mar 14, 202411.8112.0911.6011.7611.761,785,175
Mar 13, 202411.9312.1611.3711.7511.752,921,688
Mar 12, 202412.0512.3411.6111.9011.902,659,240
Mar 11, 202412.6012.9011.9712.0512.052,889,048
Mar 8, 202412.5412.9112.2712.3112.317,248,996
Mar 7, 202411.1812.2811.1812.2812.285,759,577
Mar 6, 202411.6011.6011.0711.1711.173,345,232
Mar 5, 202412.3012.5511.6511.6511.654,020,850
Mar 4, 202412.1812.8312.1212.1312.135,034,555
Mar 1, 202412.5013.2012.1012.1212.1212,056,268
Feb 29, 202411.0912.1011.0312.1012.105,001,766
Feb 28, 202411.5411.5811.0011.0011.004,023,805
Feb 27, 202412.3012.3011.1311.5211.526,345,703
Feb 26, 202412.6912.6912.1012.3012.303,917,730
Feb 23, 202412.2812.9011.7912.6912.698,583,713
Feb 22, 202413.0013.2412.7612.7912.793,843,610
Feb 21, 202413.3013.7012.9012.9812.984,356,904
Feb 20, 202412.9613.8412.9613.2713.277,589,799
Feb 19, 202412.9514.0012.4112.9312.9313,135,751
Feb 16, 202413.8813.8812.9212.9312.9311,360,890
Feb 15, 202414.9915.3613.5213.9013.9027,829,313
Feb 14, 202412.8113.9712.7113.9713.979,638,339
Feb 13, 202412.5012.7012.2012.7012.7018,131,443
Feb 12, 202410.5711.5510.4811.5511.554,808,263
Feb 9, 202410.5610.6010.4210.5010.502,269,891
Feb 8, 202410.4410.5810.4010.4410.442,250,993
Feb 7, 202410.3310.7510.2810.3610.364,429,191
Feb 6, 202410.4710.4710.2810.3210.322,100,986
Feb 5, 202410.4010.5510.2810.4210.422,435,351
Feb 2, 202410.4010.4710.2810.4010.401,914,631
Feb 1, 202410.3610.4510.2910.3910.392,923,466
Jan 31, 202410.1010.3310.1010.3110.313,018,728
Jan 30, 202410.1410.2010.0010.1110.112,255,914
Jan 29, 202410.2910.4510.0510.1310.132,414,014
Jan 26, 202410.2010.2910.1110.2410.242,431,344
Jan 25, 20249.9310.309.9210.1210.123,321,627
Jan 24, 20249.8710.029.839.919.911,685,326
Jan 23, 202410.0410.109.859.859.851,908,810
Jan 22, 202410.1610.289.9010.0010.002,296,775

Related Tickers

PRDGS.IS Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi
5.77
+6.62%
 
ICUGS.IS ICU Girisim Sermayesi Yatirim Ortakligi A.S.
26.96
+0.75%
 
COSMO.IS Cosmos Yatirim Holding Anonim Sirketi
116.40
+1.22%
 
VKFYO.IS Vakif Menkul Kiymet Yatirim Ortakligi A.S.
18.30
-0.38%
 
GLCVY.IS Gelecek Varlik Yönetimi Anonim Sirketi
53.55
+4.39%
 
EUYO.IS Euro Menkul Kiymet Yatirim Ortakligi Anonim Sirketi
13.33
+1.76%
 
ETYAT.IS Euro Trend Yatirim Ortakligi A.S.
11.38
+0.71%
 
DENGE.IS Denge Yatirim Holding A.S.
3.6300
+1.68%
 
HUBVC.IS Hub Girisim Sermayesi Yatirim Ortakligi A.S.
2.3200
-1.69%
 
MARKA.IS Marka Yatirim Holding A.S.
48.70
-0.61%