Is Yatirim Menkul Degerler Anonim Sirketi (IST:ISMEN)
Turkey
· Delayed Price · Currency is TRY 44.06
-0.34 (-0.77%)
At close: Mar 9, 2026
IST:ISMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.50 | 44.10 | 42.66 | 44.06 | 44.06 | -0.77% | 9,149,898 |
| Mar 6, 2026 | 44.90 | 45.44 | 43.88 | 44.40 | 44.40 | 0.23% | 8,865,071 |
| Mar 5, 2026 | 44.22 | 44.70 | 43.94 | 44.30 | 44.30 | 1.37% | 8,269,072 |
| Mar 4, 2026 | 45.38 | 45.48 | 43.48 | 43.70 | 43.70 | -3.70% | 12,528,820 |
| Mar 3, 2026 | 46.96 | 47.54 | 45.32 | 45.38 | 45.38 | -3.69% | 7,433,281 |
| Mar 2, 2026 | 44.50 | 47.28 | 44.50 | 47.12 | 47.12 | -2.16% | 9,578,271 |
| Feb 27, 2026 | 50.40 | 50.40 | 47.80 | 48.16 | 48.16 | -3.33% | 7,808,795 |
| Feb 26, 2026 | 50.00 | 50.40 | 49.06 | 49.82 | 49.82 | -0.46% | 6,092,021 |
| Feb 25, 2026 | 51.00 | 51.15 | 49.50 | 50.05 | 50.05 | -1.38% | 4,774,705 |
| Feb 24, 2026 | 51.75 | 52.00 | 50.30 | 50.75 | 50.75 | -1.93% | 7,418,215 |
| Feb 23, 2026 | 50.90 | 52.25 | 50.90 | 51.75 | 51.75 | 3.40% | 9,268,880 |
| Feb 20, 2026 | 50.30 | 50.60 | 48.74 | 50.05 | 50.05 | -0.50% | 11,720,850 |
| Feb 19, 2026 | 52.65 | 53.10 | 49.70 | 50.30 | 50.30 | -4.37% | 9,081,730 |
| Feb 18, 2026 | 53.50 | 53.90 | 51.75 | 52.60 | 52.60 | -0.75% | 8,553,671 |
| Feb 17, 2026 | 51.80 | 54.00 | 51.70 | 53.00 | 53.00 | 1.44% | 7,802,383 |
| Feb 16, 2026 | 52.05 | 53.20 | 51.50 | 52.25 | 52.25 | 1.75% | 10,234,010 |
| Feb 13, 2026 | 50.60 | 52.85 | 49.86 | 51.35 | 51.35 | 2.60% | 11,704,910 |
| Feb 12, 2026 | 48.04 | 50.30 | 48.00 | 50.05 | 50.05 | 4.18% | 8,759,074 |
| Feb 11, 2026 | 47.72 | 48.30 | 47.14 | 48.04 | 48.04 | 0.25% | 7,372,249 |
| Feb 10, 2026 | 47.80 | 48.18 | 47.46 | 47.92 | 47.92 | 0.25% | 7,063,596 |
| Feb 9, 2026 | 47.06 | 47.80 | 46.78 | 47.80 | 47.80 | 2.71% | 8,316,447 |
| Feb 6, 2026 | 47.32 | 47.32 | 46.06 | 46.54 | 46.54 | -1.65% | 7,289,153 |
| Feb 5, 2026 | 47.54 | 47.96 | 46.98 | 47.32 | 47.32 | -0.63% | 6,695,125 |
| Feb 4, 2026 | 47.98 | 48.30 | 47.22 | 47.62 | 47.62 | -0.75% | 12,017,930 |
| Feb 3, 2026 | 47.64 | 49.06 | 47.42 | 47.98 | 47.98 | 0.93% | 11,935,983 |
| Feb 2, 2026 | 47.80 | 48.60 | 46.46 | 47.54 | 47.54 | -1.08% | 13,077,810 |
| Jan 30, 2026 | 48.00 | 49.00 | 47.34 | 48.06 | 48.06 | 0.67% | 12,354,160 |
| Jan 29, 2026 | 46.50 | 48.04 | 46.24 | 47.74 | 47.74 | 3.60% | 14,276,380 |
| Jan 28, 2026 | 45.08 | 46.44 | 44.76 | 46.08 | 46.08 | 2.22% | 11,653,330 |
| Jan 27, 2026 | 45.78 | 46.22 | 45.00 | 45.08 | 45.08 | -1.36% | 7,790,821 |
| Jan 26, 2026 | 45.58 | 46.28 | 44.54 | 45.70 | 45.70 | 0.09% | 11,270,455 |
| Jan 23, 2026 | 43.76 | 45.74 | 43.68 | 45.66 | 45.66 | 4.72% | 15,391,930 |
| Jan 22, 2026 | 42.80 | 43.66 | 42.70 | 43.60 | 43.60 | 2.44% | 7,917,188 |
| Jan 21, 2026 | 42.70 | 43.08 | 42.12 | 42.56 | 42.56 | -0.33% | 8,705,325 |
| Jan 20, 2026 | 43.14 | 43.30 | 42.52 | 42.70 | 42.70 | -0.88% | 8,232,219 |
| Jan 19, 2026 | 42.82 | 43.70 | 42.78 | 43.08 | 43.08 | 0.84% | 10,633,026 |
| Jan 16, 2026 | 42.64 | 43.28 | 42.48 | 42.72 | 42.72 | 0.42% | 8,386,725 |
| Jan 15, 2026 | 42.14 | 42.92 | 41.94 | 42.54 | 42.54 | 1.05% | 8,965,821 |
| Jan 14, 2026 | 42.16 | 42.54 | 41.34 | 42.10 | 42.10 | 0.24% | 12,050,970 |
| Jan 13, 2026 | 41.18 | 42.20 | 41.08 | 42.00 | 42.00 | 1.99% | 9,822,762 |
| Jan 12, 2026 | 41.18 | 41.44 | 40.96 | 41.18 | 41.18 | - | 9,391,206 |
| Jan 9, 2026 | 41.54 | 41.86 | 41.02 | 41.18 | 41.18 | -0.87% | 9,613,035 |
| Jan 8, 2026 | 41.84 | 42.06 | 40.92 | 41.54 | 41.54 | -0.72% | 6,977,495 |
| Jan 7, 2026 | 42.16 | 42.50 | 41.50 | 41.84 | 41.84 | -0.38% | 8,720,950 |
| Jan 6, 2026 | 41.52 | 42.20 | 41.22 | 42.00 | 42.00 | 1.50% | 8,263,144 |
| Jan 5, 2026 | 40.60 | 41.58 | 40.48 | 41.38 | 41.38 | 2.02% | 9,378,928 |
| Jan 2, 2026 | 39.78 | 40.58 | 39.76 | 40.56 | 40.56 | 2.37% | 8,112,504 |
| Dec 31, 2025 | 40.14 | 40.72 | 39.62 | 39.62 | 39.62 | -0.65% | 10,718,900 |
| Dec 30, 2025 | 40.30 | 40.42 | 39.42 | 39.88 | 39.88 | -1.04% | 10,254,260 |
| Dec 29, 2025 | 40.84 | 41.14 | 40.20 | 40.30 | 40.30 | -1.18% | 5,982,206 |
| Dec 26, 2025 | 41.10 | 41.12 | 40.46 | 40.78 | 40.78 | -0.78% | 5,598,605 |
| Dec 25, 2025 | 40.90 | 41.20 | 40.80 | 41.10 | 41.10 | 0.78% | 2,557,125 |
| Dec 24, 2025 | 40.66 | 41.18 | 40.08 | 40.78 | 40.78 | 1.49% | 7,456,403 |
| Dec 23, 2025 | 40.00 | 40.94 | 39.82 | 40.18 | 40.18 | 0.45% | 8,239,908 |
| Dec 22, 2025 | 40.30 | 40.54 | 39.92 | 40.00 | 40.00 | -0.55% | 3,851,131 |
| Dec 19, 2025 | 40.40 | 40.54 | 39.86 | 40.22 | 40.22 | -0.40% | 5,973,290 |
| Dec 18, 2025 | 40.84 | 40.86 | 40.36 | 40.38 | 40.38 | -0.54% | 4,601,440 |
| Dec 17, 2025 | 41.04 | 41.22 | 40.56 | 40.60 | 40.60 | -0.98% | 4,887,321 |
| Dec 16, 2025 | 41.88 | 41.88 | 40.98 | 41.00 | 41.00 | -1.63% | 4,816,213 |
| Dec 15, 2025 | 41.30 | 41.82 | 41.10 | 41.68 | 41.68 | 1.07% | 6,839,884 |
| Dec 12, 2025 | 41.02 | 41.38 | 40.66 | 41.24 | 41.24 | 1.53% | 5,402,536 |
| Dec 11, 2025 | 41.04 | 41.38 | 40.56 | 40.62 | 40.62 | -0.78% | 5,272,855 |
| Dec 10, 2025 | 41.04 | 41.32 | 40.64 | 40.94 | 40.94 | -0.15% | 3,873,015 |
| Dec 9, 2025 | 42.08 | 42.08 | 41.00 | 41.00 | 41.00 | -2.10% | 5,605,778 |
| Dec 8, 2025 | 41.96 | 42.64 | 41.60 | 41.88 | 41.88 | 0.87% | 6,889,305 |
| 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 |