Is Yatirim Menkul Degerler Anonim Sirketi (IST:ISMEN)
Turkey · Delayed Price · Currency is TRY 42.42
-1.14 (-2.62%)
Sep 5, 2025, 6:09 PM GMT+3
IST:ISMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,439,321 |
| Sep 2, 2025 | 44.74 | 45.40 | 41.16 | 42.50 | 42.50 | -5.01% | 15,319,807 |
| Sep 1, 2025 | 43.68 | 45.18 | 43.36 | 44.74 | 44.74 | 2.61% | 10,730,389 |
| 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% | 17,283,586 |
| Aug 26, 2025 | 43.60 | 44.12 | 43.04 | 43.04 | 43.04 | -1.28% | 10,695,435 |
| Aug 25, 2025 | 42.48 | 44.10 | 42.06 | 43.60 | 43.60 | 3.27% | 15,270,619 |
| 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% | 15,400,465 |
| 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 |
| Jul 17, 2025 | 39.86 | 41.36 | 39.86 | 41.36 | 41.36 | 4.34% | 7,228,569 |
| Jul 16, 2025 | 39.18 | 40.44 | 38.92 | 39.64 | 39.64 | 1.17% | 8,112,231 |
| Jul 14, 2025 | 40.00 | 40.06 | 39.02 | 39.18 | 39.18 | -1.66% | 5,460,222 |
| Jul 11, 2025 | 40.10 | 40.70 | 39.68 | 39.84 | 39.84 | 1.22% | 10,464,795 |
| Jul 10, 2025 | 39.00 | 40.02 | 38.96 | 39.36 | 39.36 | 1.76% | 9,408,217 |
| Jul 9, 2025 | 37.88 | 38.90 | 37.86 | 38.68 | 38.68 | 2.65% | 8,705,687 |
| Jul 8, 2025 | 37.66 | 38.88 | 37.58 | 37.68 | 37.68 | 0.48% | 11,745,005 |
| Jul 7, 2025 | 38.22 | 38.24 | 36.32 | 37.50 | 37.50 | -2.70% | 7,203,562 |
| Jul 4, 2025 | 38.20 | 38.76 | 37.82 | 38.54 | 38.54 | 0.89% | 4,887,263 |
| Jul 3, 2025 | 38.76 | 39.40 | 37.64 | 38.20 | 38.20 | -0.16% | 11,400,071 |
| Jul 2, 2025 | 38.30 | 39.10 | 37.78 | 38.26 | 38.26 | -0.10% | 11,875,212 |
| Jul 1, 2025 | 36.70 | 38.70 | 36.34 | 38.30 | 38.30 | 4.93% | 14,771,240 |
| Jun 30, 2025 | 34.56 | 36.84 | 34.56 | 36.50 | 36.50 | 5.61% | 16,897,082 |
| Jun 27, 2025 | 35.48 | 35.52 | 33.88 | 34.56 | 34.56 | -2.59% | 13,032,723 |