Is Yatirim Menkul Degerler Anonim Sirketi (IST:ISMEN)
Turkey
· Delayed Price · Currency is TRY 41.52
+0.06 (0.14%)
At close: Dec 5, 2025
IST:ISMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.46 | 41.80 | 41.22 | 41.52 | 41.52 | 0.14% | 3,243,397 |
| Dec 4, 2025 | 41.76 | 42.12 | 41.26 | 41.46 | 41.46 | -0.38% | 3,444,254 |
| Dec 3, 2025 | 41.44 | 42.44 | 41.44 | 41.62 | 41.62 | 0.29% | 5,963,112 |
| Dec 2, 2025 | 41.72 | 41.88 | 41.20 | 41.50 | 41.50 | -0.53% | 4,421,494 |
| Dec 1, 2025 | 39.98 | 41.84 | 39.98 | 41.72 | 41.72 | 4.46% | 8,010,323 |
| Nov 28, 2025 | 40.10 | 40.18 | 39.86 | 39.94 | 39.94 | -0.40% | 2,678,464 |
| Nov 27, 2025 | 40.00 | 40.30 | 39.96 | 40.10 | 40.10 | 0.70% | 4,365,921 |
| Nov 26, 2025 | 40.08 | 40.34 | 39.82 | 39.82 | 39.82 | -0.35% | 3,746,695 |
| Nov 25, 2025 | 40.30 | 40.60 | 39.88 | 39.96 | 39.96 | -0.79% | 5,161,743 |
| Nov 24, 2025 | 40.48 | 40.60 | 39.94 | 40.28 | 40.28 | -0.54% | 4,820,474 |
| Nov 21, 2025 | 40.72 | 40.80 | 40.40 | 40.50 | 40.50 | -1.07% | 3,480,137 |
| Nov 20, 2025 | 40.96 | 41.30 | 40.60 | 40.94 | 40.94 | 0.59% | 3,650,332 |
| Nov 19, 2025 | 40.22 | 40.96 | 40.18 | 40.70 | 40.70 | 1.70% | 5,508,129 |
| Nov 18, 2025 | 40.06 | 40.34 | 39.70 | 40.02 | 40.02 | -0.10% | 4,340,932 |
| Nov 17, 2025 | 40.00 | 40.86 | 39.94 | 40.06 | 40.06 | 0.70% | 6,369,650 |
| Nov 14, 2025 | 39.58 | 40.12 | 39.32 | 39.78 | 39.78 | - | 4,023,069 |
| Nov 13, 2025 | 40.22 | 40.58 | 39.76 | 39.78 | 39.78 | -0.95% | 5,173,890 |
| Nov 12, 2025 | 40.98 | 41.04 | 39.98 | 40.16 | 40.16 | -0.94% | 6,440,588 |
| Nov 11, 2025 | 41.18 | 41.70 | 39.44 | 40.54 | 40.54 | -1.55% | 7,511,183 |
| Nov 10, 2025 | 42.46 | 42.46 | 41.06 | 41.18 | 41.18 | -2.09% | 4,644,871 |
| Nov 7, 2025 | 43.86 | 44.32 | 41.98 | 42.06 | 42.06 | -5.70% | 12,468,370 |
| Nov 6, 2025 | 44.72 | 45.18 | 44.32 | 44.60 | 44.60 | -0.18% | 4,350,464 |
| Nov 5, 2025 | 44.42 | 45.04 | 43.80 | 44.68 | 44.68 | 0.59% | 5,680,331 |
| Nov 4, 2025 | 45.40 | 45.72 | 44.08 | 44.42 | 44.42 | -2.03% | 6,735,948 |
| Nov 3, 2025 | 43.80 | 45.72 | 43.80 | 45.34 | 45.34 | 3.14% | 6,928,322 |
| Oct 31, 2025 | 43.22 | 44.62 | 43.08 | 43.96 | 43.96 | 1.76% | 5,887,813 |
| Oct 30, 2025 | 42.42 | 44.06 | 42.42 | 43.20 | 43.20 | 1.98% | 5,864,244 |
| Oct 28, 2025 | 43.42 | 43.52 | 42.36 | 42.36 | 42.36 | -2.44% | 3,443,810 |
| Oct 27, 2025 | 45.70 | 45.70 | 43.42 | 43.42 | 43.42 | -5.24% | 8,126,103 |
| Oct 24, 2025 | 42.90 | 46.04 | 41.94 | 45.82 | 45.82 | 9.46% | 18,658,330 |
| Oct 23, 2025 | 42.44 | 42.68 | 41.50 | 41.86 | 41.86 | -1.27% | 4,002,007 |
| Oct 22, 2025 | 41.00 | 43.04 | 40.88 | 42.40 | 42.40 | 4.18% | 7,040,003 |
| Oct 21, 2025 | 40.32 | 41.34 | 40.02 | 40.70 | 40.70 | 1.04% | 5,112,226 |
| Oct 20, 2025 | 39.56 | 40.60 | 38.88 | 40.28 | 40.28 | 1.92% | 7,412,776 |
| Oct 17, 2025 | 39.72 | 39.96 | 38.16 | 39.52 | 39.52 | -0.50% | 7,368,483 |
| Oct 16, 2025 | 40.40 | 40.44 | 39.54 | 39.72 | 39.72 | -1.73% | 6,370,103 |
| Oct 15, 2025 | 39.52 | 40.48 | 39.50 | 40.42 | 40.42 | 3.16% | 8,648,190 |
| Oct 14, 2025 | 39.90 | 40.26 | 39.18 | 39.18 | 39.18 | -1.80% | 6,768,327 |
| Oct 13, 2025 | 40.50 | 40.76 | 39.72 | 39.90 | 39.90 | -3.48% | 5,400,242 |
| Oct 10, 2025 | 40.60 | 41.42 | 40.58 | 41.34 | 41.34 | 1.82% | 6,378,095 |
| Oct 9, 2025 | 41.66 | 42.14 | 40.30 | 40.60 | 40.60 | -2.26% | 7,649,677 |
| Oct 8, 2025 | 43.60 | 43.98 | 41.54 | 41.54 | 41.54 | -4.72% | 10,255,740 |
| Oct 7, 2025 | 42.60 | 43.76 | 42.54 | 43.60 | 43.60 | 1.30% | 4,308,618 |
| Oct 6, 2025 | 44.26 | 44.30 | 42.98 | 43.04 | 43.04 | -2.18% | 4,037,238 |
| Oct 3, 2025 | 44.50 | 44.58 | 43.48 | 44.00 | 44.00 | -0.59% | 6,270,535 |
| Oct 2, 2025 | 44.36 | 44.66 | 43.70 | 44.26 | 44.26 | -0.14% | 4,730,775 |
| Oct 1, 2025 | 43.64 | 44.48 | 42.94 | 44.32 | 44.32 | 2.07% | 5,836,543 |
| Sep 30, 2025 | 43.82 | 44.88 | 43.18 | 43.42 | 43.42 | -0.69% | 5,824,125 |
| Sep 29, 2025 | 43.94 | 44.52 | 43.20 | 43.72 | 43.72 | -0.50% | 6,063,342 |
| Sep 26, 2025 | 44.36 | 44.82 | 43.82 | 43.94 | 43.94 | -1.26% | 6,063,184 |
| Sep 25, 2025 | 44.80 | 45.50 | 44.26 | 44.50 | 44.50 | 0.36% | 3,829,147 |
| Sep 24, 2025 | 45.38 | 45.46 | 44.04 | 44.34 | 44.34 | -2.03% | 6,649,352 |
| Sep 23, 2025 | 45.48 | 45.56 | 44.20 | 45.26 | 45.26 | -1.05% | 7,229,024 |
| Sep 22, 2025 | 45.20 | 46.80 | 45.20 | 45.74 | 45.74 | 2.28% | 8,873,701 |
| Sep 19, 2025 | 44.94 | 45.56 | 44.42 | 44.72 | 44.72 | -0.45% | 6,617,440 |
| Sep 18, 2025 | 45.70 | 46.26 | 44.72 | 44.92 | 44.92 | -1.62% | 4,756,776 |
| Sep 17, 2025 | 45.58 | 45.98 | 45.20 | 45.66 | 45.66 | 0.18% | 6,040,433 |
| Sep 16, 2025 | 45.04 | 46.04 | 44.86 | 45.58 | 45.58 | 1.97% | 9,565,867 |
| Sep 15, 2025 | 41.80 | 45.02 | 41.02 | 44.70 | 44.70 | 7.45% | 11,352,830 |
| Sep 12, 2025 | 41.54 | 41.88 | 40.84 | 41.60 | 41.60 | 0.24% | 6,401,417 |
| Sep 11, 2025 | 42.20 | 43.68 | 41.30 | 41.50 | 41.50 | -1.43% | 11,056,960 |
| Sep 10, 2025 | 42.22 | 43.06 | 41.20 | 42.10 | 42.10 | 0.48% | 7,558,797 |
| Sep 9, 2025 | 41.66 | 42.52 | 41.58 | 41.90 | 41.90 | 0.67% | 5,737,689 |
| Sep 8, 2025 | 42.02 | 42.50 | 41.40 | 41.62 | 41.62 | -1.89% | 7,029,881 |
| Sep 5, 2025 | 43.68 | 44.04 | 42.42 | 42.42 | 42.42 | -2.62% | 7,574,042 |
| Sep 4, 2025 | 41.66 | 43.74 | 41.66 | 43.56 | 43.56 | 4.76% | 7,877,552 |
| Sep 3, 2025 | 43.10 | 43.10 | 40.82 | 41.58 | 41.58 | -2.16% | 13,439,320 |
| Sep 2, 2025 | 44.74 | 45.40 | 41.16 | 42.50 | 42.50 | -5.01% | 15,319,800 |
| Sep 1, 2025 | 43.68 | 45.18 | 43.36 | 44.74 | 44.74 | 2.61% | 10,730,380 |
| Aug 29, 2025 | 44.52 | 44.72 | 43.54 | 43.60 | 43.60 | -2.07% | 4,506,181 |
| Aug 28, 2025 | 44.54 | 44.84 | 43.76 | 44.52 | 44.52 | 0.04% | 8,851,486 |
| Aug 27, 2025 | 43.50 | 45.16 | 43.50 | 44.50 | 44.50 | 3.39% | 17,283,580 |
| Aug 26, 2025 | 43.60 | 44.12 | 43.04 | 43.04 | 43.04 | -1.28% | 10,695,430 |
| Aug 25, 2025 | 42.48 | 44.10 | 42.06 | 43.60 | 43.60 | 3.27% | 15,270,610 |
| Aug 22, 2025 | 42.00 | 42.42 | 41.92 | 42.22 | 42.22 | 0.67% | 8,294,892 |
| Aug 21, 2025 | 42.02 | 42.14 | 41.56 | 41.94 | 41.94 | 0.33% | 9,065,791 |
| Aug 20, 2025 | 41.28 | 41.86 | 40.96 | 41.80 | 41.80 | 1.55% | 7,011,791 |
| Aug 19, 2025 | 41.50 | 41.84 | 41.10 | 41.16 | 41.16 | -0.63% | 6,060,610 |
| Aug 18, 2025 | 41.24 | 42.26 | 41.10 | 41.42 | 41.42 | 0.88% | 7,441,326 |
| Aug 15, 2025 | 40.70 | 41.24 | 40.12 | 41.06 | 41.06 | - | 6,176,786 |
| Aug 14, 2025 | 41.44 | 42.22 | 40.94 | 41.06 | 41.06 | -0.92% | 5,846,457 |
| Aug 13, 2025 | 41.52 | 41.94 | 41.12 | 41.44 | 41.44 | -0.10% | 4,267,932 |
| Aug 12, 2025 | 42.00 | 42.54 | 41.40 | 41.48 | 41.48 | -0.58% | 7,480,423 |
| Aug 11, 2025 | 41.90 | 42.36 | 41.60 | 41.72 | 41.72 | -0.05% | 4,575,252 |
| Aug 8, 2025 | 41.32 | 42.04 | 41.26 | 41.74 | 41.74 | 1.02% | 6,228,887 |
| Aug 7, 2025 | 41.62 | 41.96 | 41.12 | 41.32 | 41.32 | -0.67% | 9,983,783 |
| Aug 6, 2025 | 43.70 | 43.76 | 41.50 | 41.60 | 41.60 | -4.81% | 15,400,460 |
| Aug 5, 2025 | 43.80 | 44.24 | 43.52 | 43.70 | 43.70 | -0.23% | 5,035,861 |
| Aug 4, 2025 | 43.10 | 43.80 | 42.92 | 43.80 | 43.80 | 2.24% | 7,392,475 |
| Aug 1, 2025 | 42.00 | 42.92 | 41.60 | 42.84 | 42.84 | 2.44% | 7,041,309 |
| Jul 31, 2025 | 41.50 | 42.70 | 41.38 | 41.82 | 41.82 | 1.60% | 7,412,602 |
| Jul 30, 2025 | 40.54 | 41.54 | 40.40 | 41.16 | 41.16 | 1.98% | 6,172,503 |
| Jul 29, 2025 | 41.54 | 41.78 | 40.34 | 40.36 | 40.36 | -3.31% | 6,708,138 |
| Jul 28, 2025 | 41.62 | 42.90 | 41.60 | 41.74 | 41.74 | 0.48% | 7,321,696 |
| Jul 25, 2025 | 41.32 | 41.96 | 41.00 | 41.54 | 41.54 | 0.97% | 6,069,621 |
| Jul 24, 2025 | 41.06 | 41.92 | 40.94 | 41.14 | 41.14 | 0.64% | 7,595,597 |
| Jul 23, 2025 | 41.86 | 42.10 | 40.70 | 40.88 | 40.88 | -2.20% | 5,593,362 |
| Jul 22, 2025 | 41.40 | 42.68 | 41.22 | 41.80 | 41.80 | 1.01% | 7,204,572 |
| Jul 21, 2025 | 41.20 | 41.54 | 40.86 | 41.38 | 41.38 | 0.93% | 6,498,750 |
| Jul 18, 2025 | 41.70 | 41.94 | 40.52 | 41.00 | 41.00 | -0.87% | 6,730,215 |