Is Yatirim Menkul Degerler Anonim Sirketi (IST:ISMEN)
Turkey
· Delayed Price · Currency is TRY 42.14
-0.78 (-1.82%)
Apr 28, 2026, 6:09 PM GMT+3
IST:ISMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.96 | 43.00 | 41.94 | 42.14 | 42.14 | -1.82% | 6,302,277 |
| Apr 27, 2026 | 44.04 | 44.22 | 42.90 | 42.92 | 42.92 | -2.54% | 8,534,581 |
| Apr 24, 2026 | 43.46 | 44.12 | 42.90 | 44.04 | 44.04 | 1.24% | 7,224,445 |
| Apr 22, 2026 | 44.56 | 44.56 | 43.30 | 43.50 | 43.50 | -1.14% | 5,886,694 |
| Apr 21, 2026 | 45.30 | 45.44 | 44.00 | 44.00 | 44.00 | -2.31% | 7,239,852 |
| Apr 20, 2026 | 45.20 | 45.74 | 44.72 | 45.04 | 45.04 | -1.66% | 10,453,440 |
| Apr 17, 2026 | 43.80 | 45.84 | 43.32 | 45.80 | 45.80 | 4.57% | 12,808,774 |
| Apr 16, 2026 | 45.12 | 45.50 | 43.80 | 43.80 | 43.80 | -2.97% | 7,775,479 |
| Apr 15, 2026 | 45.02 | 45.64 | 44.66 | 45.14 | 45.14 | 0.36% | 5,581,275 |
| Apr 14, 2026 | 44.28 | 45.20 | 43.80 | 44.98 | 44.98 | 3.12% | 9,566,957 |
| Apr 13, 2026 | 42.50 | 43.88 | 42.32 | 43.62 | 43.62 | 1.11% | 13,015,672 |
| Apr 10, 2026 | 41.30 | 43.38 | 41.30 | 43.14 | 43.14 | 4.91% | 18,326,018 |
| Apr 9, 2026 | 41.56 | 41.68 | 41.00 | 41.12 | 41.12 | -1.44% | 8,318,574 |
| Apr 8, 2026 | 41.70 | 42.20 | 41.10 | 41.72 | 41.72 | 4.98% | 17,326,770 |
| Apr 7, 2026 | 40.98 | 41.06 | 39.74 | 39.74 | 39.74 | -3.03% | 8,576,894 |
| Apr 6, 2026 | 41.12 | 41.70 | 40.96 | 40.98 | 40.98 | -0.24% | 8,288,763 |
| Apr 3, 2026 | 40.70 | 41.60 | 40.50 | 41.08 | 41.08 | 0.93% | 9,859,140 |
| Apr 2, 2026 | 40.00 | 40.82 | 39.78 | 40.70 | 40.70 | -0.05% | 7,764,787 |
| Apr 1, 2026 | 42.30 | 42.36 | 40.42 | 40.72 | 40.72 | -5.65% | 10,224,700 |
| Mar 31, 2026 | 42.70 | 43.38 | 42.70 | 43.16 | 39.99 | 1.22% | 11,304,110 |
| Mar 30, 2026 | 43.20 | 43.38 | 42.64 | 42.64 | 39.51 | -1.30% | 6,882,766 |
| Mar 27, 2026 | 43.04 | 43.40 | 42.40 | 43.20 | 40.03 | 0.75% | 8,279,591 |
| Mar 26, 2026 | 44.10 | 44.26 | 42.86 | 42.88 | 39.73 | -3.34% | 9,945,175 |
| Mar 25, 2026 | 44.92 | 45.22 | 44.36 | 44.36 | 41.11 | -0.94% | 10,272,060 |
| Mar 24, 2026 | 46.00 | 46.00 | 44.66 | 44.78 | 41.49 | -2.78% | 7,082,109 |
| Mar 23, 2026 | 45.10 | 46.14 | 44.20 | 46.06 | 42.68 | -0.82% | 17,963,370 |
| Mar 19, 2026 | 44.76 | 46.44 | 43.90 | 46.44 | 43.03 | 3.75% | 14,541,030 |
| Mar 18, 2026 | 44.76 | 45.74 | 44.28 | 44.76 | 41.48 | 0.04% | 9,105,734 |
| Mar 17, 2026 | 44.42 | 45.04 | 44.30 | 44.74 | 41.46 | 0.86% | 6,926,994 |
| Mar 16, 2026 | 45.86 | 45.86 | 44.36 | 44.36 | 41.11 | -2.38% | 6,654,501 |
| Mar 13, 2026 | 45.00 | 45.50 | 44.14 | 45.44 | 42.11 | 0.98% | 5,747,142 |
| Mar 12, 2026 | 44.40 | 45.54 | 43.84 | 45.00 | 41.70 | 1.08% | 9,464,407 |
| Mar 11, 2026 | 45.34 | 45.34 | 44.02 | 44.52 | 41.25 | -2.15% | 9,028,529 |
| Mar 10, 2026 | 45.90 | 46.06 | 44.58 | 45.50 | 42.16 | 3.27% | 9,445,944 |
| Mar 9, 2026 | 43.50 | 44.10 | 42.66 | 44.06 | 40.83 | -0.77% | 9,149,898 |
| Mar 6, 2026 | 44.90 | 45.44 | 43.88 | 44.40 | 41.14 | 0.23% | 8,865,071 |
| Mar 5, 2026 | 44.22 | 44.70 | 43.94 | 44.30 | 41.05 | 1.37% | 8,269,072 |
| Mar 4, 2026 | 45.38 | 45.48 | 43.48 | 43.70 | 40.49 | -3.70% | 12,528,820 |
| Mar 3, 2026 | 46.96 | 47.54 | 45.32 | 45.38 | 42.05 | -3.69% | 7,433,281 |
| Mar 2, 2026 | 44.50 | 47.28 | 44.50 | 47.12 | 43.66 | -2.16% | 9,578,271 |
| Feb 27, 2026 | 50.40 | 50.40 | 47.80 | 48.16 | 44.63 | -3.33% | 7,808,795 |
| Feb 26, 2026 | 50.00 | 50.40 | 49.06 | 49.82 | 46.16 | -0.46% | 6,092,021 |
| Feb 25, 2026 | 51.00 | 51.15 | 49.50 | 50.05 | 46.38 | -1.38% | 4,774,705 |
| Feb 24, 2026 | 51.75 | 52.00 | 50.30 | 50.75 | 47.03 | -1.93% | 7,418,215 |
| Feb 23, 2026 | 50.90 | 52.25 | 50.90 | 51.75 | 47.95 | 3.40% | 9,268,880 |
| Feb 20, 2026 | 50.30 | 50.60 | 48.74 | 50.05 | 46.38 | -0.50% | 11,720,850 |
| Feb 19, 2026 | 52.65 | 53.10 | 49.70 | 50.30 | 46.61 | -4.37% | 9,081,730 |
| Feb 18, 2026 | 53.50 | 53.90 | 51.75 | 52.60 | 48.74 | -0.75% | 8,553,671 |
| Feb 17, 2026 | 51.80 | 54.00 | 51.70 | 53.00 | 49.11 | 1.44% | 7,802,383 |
| Feb 16, 2026 | 52.05 | 53.20 | 51.50 | 52.25 | 48.42 | 1.75% | 10,234,010 |
| Feb 13, 2026 | 50.60 | 52.85 | 49.86 | 51.35 | 47.58 | 2.60% | 11,704,910 |
| Feb 12, 2026 | 48.04 | 50.30 | 48.00 | 50.05 | 46.38 | 4.18% | 8,759,074 |
| Feb 11, 2026 | 47.72 | 48.30 | 47.14 | 48.04 | 44.52 | 0.25% | 7,372,249 |
| Feb 10, 2026 | 47.80 | 48.18 | 47.46 | 47.92 | 44.40 | 0.25% | 7,063,596 |
| Feb 9, 2026 | 47.06 | 47.80 | 46.78 | 47.80 | 44.29 | 2.71% | 8,316,447 |
| Feb 6, 2026 | 47.32 | 47.32 | 46.06 | 46.54 | 43.13 | -1.65% | 7,289,153 |
| Feb 5, 2026 | 47.54 | 47.96 | 46.98 | 47.32 | 43.85 | -0.63% | 6,695,125 |
| Feb 4, 2026 | 47.98 | 48.30 | 47.22 | 47.62 | 44.13 | -0.75% | 12,017,930 |
| Feb 3, 2026 | 47.64 | 49.06 | 47.42 | 47.98 | 44.46 | 0.93% | 11,935,980 |
| Feb 2, 2026 | 47.80 | 48.60 | 46.46 | 47.54 | 44.05 | -1.08% | 13,077,810 |
| Jan 30, 2026 | 48.00 | 49.00 | 47.34 | 48.06 | 44.53 | 0.67% | 12,354,160 |
| Jan 29, 2026 | 46.50 | 48.04 | 46.24 | 47.74 | 44.24 | 3.60% | 14,276,380 |
| Jan 28, 2026 | 45.08 | 46.44 | 44.76 | 46.08 | 42.70 | 2.22% | 11,653,330 |
| Jan 27, 2026 | 45.78 | 46.22 | 45.00 | 45.08 | 41.77 | -1.36% | 7,790,821 |
| Jan 26, 2026 | 45.58 | 46.28 | 44.54 | 45.70 | 42.35 | 0.09% | 11,270,450 |
| Jan 23, 2026 | 43.76 | 45.74 | 43.68 | 45.66 | 42.31 | 4.72% | 15,391,930 |
| Jan 22, 2026 | 42.80 | 43.66 | 42.70 | 43.60 | 40.40 | 2.44% | 7,917,188 |
| Jan 21, 2026 | 42.70 | 43.08 | 42.12 | 42.56 | 39.44 | -0.33% | 8,705,325 |
| Jan 20, 2026 | 43.14 | 43.30 | 42.52 | 42.70 | 39.57 | -0.88% | 8,232,219 |
| Jan 19, 2026 | 42.82 | 43.70 | 42.78 | 43.08 | 39.92 | 0.84% | 10,633,020 |
| Jan 16, 2026 | 42.64 | 43.28 | 42.48 | 42.72 | 39.59 | 0.42% | 8,386,725 |
| Jan 15, 2026 | 42.14 | 42.92 | 41.94 | 42.54 | 39.42 | 1.05% | 8,965,821 |
| Jan 14, 2026 | 42.16 | 42.54 | 41.34 | 42.10 | 39.01 | 0.24% | 12,050,970 |
| Jan 13, 2026 | 41.18 | 42.20 | 41.08 | 42.00 | 38.92 | 1.99% | 9,822,762 |
| Jan 12, 2026 | 41.18 | 41.44 | 40.96 | 41.18 | 38.16 | - | 9,391,206 |
| Jan 9, 2026 | 41.54 | 41.86 | 41.02 | 41.18 | 38.16 | -0.87% | 9,613,035 |
| Jan 8, 2026 | 41.84 | 42.06 | 40.92 | 41.54 | 38.49 | -0.72% | 6,977,495 |
| Jan 7, 2026 | 42.16 | 42.50 | 41.50 | 41.84 | 38.77 | -0.38% | 8,720,950 |
| Jan 6, 2026 | 41.52 | 42.20 | 41.22 | 42.00 | 38.92 | 1.50% | 8,263,144 |
| Jan 5, 2026 | 40.60 | 41.58 | 40.48 | 41.38 | 38.34 | 2.02% | 9,378,928 |
| Jan 2, 2026 | 39.78 | 40.58 | 39.76 | 40.56 | 37.58 | 2.37% | 8,112,504 |
| Dec 31, 2025 | 40.14 | 40.72 | 39.62 | 39.62 | 36.71 | -0.65% | 10,718,900 |
| Dec 30, 2025 | 40.30 | 40.42 | 39.42 | 39.88 | 36.95 | -1.04% | 10,254,260 |
| Dec 29, 2025 | 40.84 | 41.14 | 40.20 | 40.30 | 37.34 | -1.18% | 5,982,206 |
| Dec 26, 2025 | 41.10 | 41.12 | 40.46 | 40.78 | 37.79 | -0.78% | 5,598,605 |
| Dec 25, 2025 | 40.90 | 41.20 | 40.80 | 41.10 | 38.08 | 0.78% | 2,557,125 |
| Dec 24, 2025 | 40.66 | 41.18 | 40.08 | 40.78 | 37.79 | 1.49% | 7,456,403 |
| Dec 23, 2025 | 40.00 | 40.94 | 39.82 | 40.18 | 37.23 | 0.45% | 8,239,908 |
| Dec 22, 2025 | 40.30 | 40.54 | 39.92 | 40.00 | 37.07 | -0.55% | 3,851,131 |
| Dec 19, 2025 | 40.40 | 40.54 | 39.86 | 40.22 | 37.27 | -0.40% | 5,973,290 |
| Dec 18, 2025 | 40.84 | 40.86 | 40.36 | 40.38 | 37.42 | -0.54% | 4,601,440 |
| Dec 17, 2025 | 41.04 | 41.22 | 40.56 | 40.60 | 37.62 | -0.98% | 4,887,321 |
| Dec 16, 2025 | 41.88 | 41.88 | 40.98 | 41.00 | 37.99 | -1.63% | 4,816,213 |
| Dec 15, 2025 | 41.30 | 41.82 | 41.10 | 41.68 | 38.62 | 1.07% | 6,839,884 |
| Dec 12, 2025 | 41.02 | 41.38 | 40.66 | 41.24 | 38.21 | 1.53% | 5,402,536 |
| Dec 11, 2025 | 41.04 | 41.38 | 40.56 | 40.62 | 37.64 | -0.78% | 5,272,855 |
| Dec 10, 2025 | 41.04 | 41.32 | 40.64 | 40.94 | 37.94 | -0.15% | 3,873,015 |
| Dec 9, 2025 | 42.08 | 42.08 | 41.00 | 41.00 | 37.99 | -2.10% | 5,605,778 |
| Dec 8, 2025 | 41.96 | 42.64 | 41.60 | 41.88 | 38.81 | 0.87% | 6,889,305 |
| Dec 5, 2025 | 41.46 | 41.80 | 41.22 | 41.52 | 38.47 | 0.14% | 3,243,397 |