Is Finansal Kiralama A.S. ISFIN
BIST · Türkei · Finanzen
₺17,40-0,25 (-1,42 %)
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺17,40 | -1,42 % | ₺17,45 | ₺17,83 | ₺17,40 | 1,41M |
| 2026-09-30 | ₺17,65 | -0,73 % | ₺17,70 | ₺17,78 | ₺17,20 | 1,15M |
| 2026-09-29 | ₺17,78 | -0,39 % | ₺17,87 | ₺18,12 | ₺17,60 | 1,69M |
| 2026-09-28 | ₺17,85 | -0,83 % | ₺17,84 | ₺17,85 | ₺17,10 | 1,88M |
| 2026-09-25 | ₺18,00 | -1,26 % | ₺18,25 | ₺18,37 | ₺18,00 | 1,36M |
| 2026-09-24 | ₺18,23 | -3,03 % | ₺18,94 | ₺18,94 | ₺18,00 | 1,39M |
| 2026-09-23 | ₺18,80 | -0,21 % | ₺18,84 | ₺18,98 | ₺18,73 | 1,77M |
| 2026-09-22 | ₺18,84 | -0,05 % | ₺18,85 | ₺19,23 | ₺18,66 | 1,11M |
| 2026-09-21 | ₺18,85 | +1,89 % | ₺18,42 | ₺19,00 | ₺17,69 | 2,82M |
| 2026-09-18 | ₺18,50 | +0,11 % | ₺18,55 | ₺18,66 | ₺17,97 | 1,31M |
| 2026-09-17 | ₺18,48 | +3,41 % | ₺17,52 | ₺18,57 | ₺17,52 | 1,87M |
| 2026-09-16 | ₺17,87 | -4,13 % | ₺18,64 | ₺18,64 | ₺17,45 | 2,40M |
| 2026-09-15 | ₺18,64 | -2,36 % | ₺19,09 | ₺19,20 | ₺18,64 | 1,32M |
| 2026-09-14 | ₺19,09 | -0,57 % | ₺19,20 | ₺19,22 | ₺19,08 | 863,35K |
| 2026-09-11 | ₺19,20 | -0,26 % | ₺19,22 | ₺19,44 | ₺19,09 | 1,82M |
| 2026-09-10 | ₺19,25 | -1,23 % | ₺19,50 | ₺19,58 | ₺19,22 | 882,10K |
| 2026-09-09 | ₺19,49 | -1,42 % | ₺19,56 | ₺20,04 | ₺19,49 | 2,51M |
| 2026-09-08 | ₺19,77 | +2,65 % | ₺19,38 | ₺19,77 | ₺19,25 | 2,10M |
| 2026-09-07 | ₺19,26 | +0,16 % | ₺19,23 | ₺19,38 | ₺19,03 | 1,35M |
| 2026-09-04 | ₺19,23 | -0,41 % | ₺19,42 | ₺19,42 | ₺19,05 | 1,18M |
| 2026-09-03 | ₺19,31 | -0,31 % | ₺19,37 | ₺19,68 | ₺19,31 | 1,03M |
| 2026-09-02 | ₺19,37 | -0,15 % | ₺19,28 | ₺19,61 | ₺19,06 | 1,65M |
| 2026-09-01 | ₺19,40 | -0,10 % | ₺19,20 | ₺19,44 | ₺19,20 | 1,34M |
| 2026-08-31 | ₺19,42 | -1,37 % | ₺19,69 | ₺19,78 | ₺18,91 | 3,56M |
| 2026-08-28 | ₺19,69 | -0,76 % | ₺19,90 | ₺19,92 | ₺19,69 | 1,13M |
| 2026-08-27 | ₺19,84 | -0,90 % | ₺20,08 | ₺20,16 | ₺19,75 | 3,11M |
| 2026-08-26 | ₺20,02 | +1,52 % | ₺19,76 | ₺20,18 | ₺19,73 | 3,87M |
| 2026-08-25 | ₺19,72 | -1,25 % | ₺19,99 | ₺20,04 | ₺19,69 | 1,40M |
| 2026-08-24 | ₺19,97 | +0,30 % | ₺20,02 | ₺20,16 | ₺19,95 | 2,04M |
| 2026-08-21 | ₺19,91 | -0,05 % | ₺19,92 | ₺20,06 | ₺19,86 | 1,66M |
| 2026-08-20 | ₺19,92 | -1,48 % | ₺20,30 | ₺20,30 | ₺19,92 | 1,61M |
| 2026-08-19 | ₺20,22 | -0,79 % | ₺20,38 | ₺20,50 | ₺20,22 | 1,15M |
| 2026-08-18 | ₺20,38 | -1,07 % | ₺20,64 | ₺20,72 | ₺20,38 | 884,40K |
| 2026-08-17 | ₺20,60 | -0,39 % | ₺20,74 | ₺20,98 | ₺20,56 | 1,38M |
| 2026-08-14 | ₺20,68 | -0,10 % | ₺20,74 | ₺21,18 | ₺20,68 | 1,98M |
| 2026-08-13 | ₺20,70 | -0,19 % | ₺20,74 | ₺20,96 | ₺20,38 | 2,43M |
| 2026-08-12 | ₺20,74 | +3,60 % | ₺20,02 | ₺20,74 | ₺19,88 | 4,37M |
| 2026-08-11 | ₺20,02 | +0,10 % | ₺20,00 | ₺20,10 | ₺19,65 | 1,46M |
| 2026-08-10 | ₺20,00 | -0,50 % | ₺20,10 | ₺20,20 | ₺19,85 | 1,43M |
| 2026-08-07 | ₺20,10 | +0,30 % | ₺20,12 | ₺20,24 | ₺19,98 | 1,37M |
| 2026-08-06 | ₺20,04 | +0,20 % | ₺19,95 | ₺20,28 | ₺19,95 | 1,18M |
| 2026-08-05 | ₺20,00 | +0,15 % | ₺20,06 | ₺20,16 | ₺19,66 | 2,55M |
| 2026-08-04 | ₺19,97 | +0,15 % | ₺19,92 | ₺20,20 | ₺19,84 | 1,82M |
| 2026-08-03 | ₺19,94 | +0,05 % | ₺20,38 | ₺20,38 | ₺19,74 | 2,24M |
| 2026-07-31 | ₺19,93 | +1,17 % | ₺19,87 | ₺20,32 | ₺19,50 | 1,84M |
| 2026-07-30 | ₺19,70 | +0,97 % | ₺19,51 | ₺19,85 | ₺19,35 | 2,56M |
| 2026-07-29 | ₺19,51 | +1,67 % | ₺20,08 | ₺20,12 | ₺19,37 | 4,75M |
| 2026-07-28 | ₺19,19 | -0,31 % | ₺19,20 | ₺19,39 | ₺19,04 | 2,02M |
| 2026-07-27 | ₺19,25 | -0,98 % | ₺19,70 | ₺19,70 | ₺19,10 | 1,44M |
| 2026-07-24 | ₺19,44 | +0,15 % | ₺19,52 | ₺19,59 | ₺19,10 | 2,59M |
| 2026-07-23 | ₺19,41 | -0,05 % | ₺19,43 | ₺19,58 | ₺19,36 | 1,36M |
| 2026-07-22 | ₺19,42 | -0,61 % | ₺19,63 | ₺19,63 | ₺19,36 | 1,50M |
| 2026-07-21 | ₺19,54 | -0,56 % | ₺19,66 | ₺19,71 | ₺19,28 | 1,84M |
| 2026-07-20 | ₺19,65 | 0,00 % | ₺19,85 | ₺19,85 | ₺19,56 | 932,37K |
| 2026-07-17 | ₺19,65 | -0,76 % | ₺19,75 | ₺19,99 | ₺19,54 | 902,36K |
| 2026-07-16 | ₺19,80 | +1,49 % | ₺19,51 | ₺19,91 | ₺19,48 | 1,27M |
| 2026-07-14 | ₺19,51 | +0,72 % | ₺19,36 | ₺19,62 | ₺19,25 | 708,41K |
| 2026-07-13 | ₺19,37 | -0,41 % | ₺19,28 | ₺19,46 | ₺19,27 | 445,49K |
| 2026-07-10 | ₺19,45 | +0,26 % | ₺19,35 | ₺19,55 | ₺19,35 | 664,14K |
| 2026-07-09 | ₺19,40 | 0,00 % | ₺19,50 | ₺19,50 | ₺19,13 | 1,88M |
| 2026-07-08 | ₺19,40 | -0,67 % | ₺19,53 | ₺19,57 | ₺19,28 | 2,04M |
| 2026-07-07 | ₺19,53 | -0,56 % | ₺19,79 | ₺19,79 | ₺19,53 | 754,05K |
| 2026-07-06 | ₺19,64 | +0,05 % | ₺19,50 | ₺19,80 | ₺19,49 | 1,48M |
| 2026-07-03 | ₺19,63 | -0,15 % | ₺19,73 | ₺19,73 | ₺19,36 | 900,97K |
| 2026-07-02 | ₺19,66 | +0,05 % | ₺19,70 | ₺19,79 | ₺19,66 | 574,44K |
| 2026-07-01 | ₺19,65 | -1,26 % | ₺19,85 | ₺19,89 | ₺19,65 | 1,13M |
| 2026-06-30 | ₺19,90 | 0,00 % | ₺19,96 | ₺20,06 | ₺19,50 | 1,20M |
| 2026-06-29 | ₺19,90 | -1,29 % | ₺20,58 | ₺20,72 | ₺19,90 | 2,39M |
| 2026-06-26 | ₺20,16 | -0,10 % | ₺20,10 | ₺20,30 | ₺20,10 | 905,01K |
| 2026-06-25 | ₺20,18 | -0,10 % | ₺20,38 | ₺20,62 | ₺20,18 | 2,27M |
| 2026-06-24 | ₺20,20 | -0,98 % | ₺20,44 | ₺20,48 | ₺20,10 | 1,28M |
| 2026-06-23 | ₺20,40 | -1,26 % | ₺20,50 | ₺20,60 | ₺20,24 | 936,93K |
| 2026-06-22 | ₺20,66 | -0,48 % | ₺20,98 | ₺21,20 | ₺20,60 | 1,56M |
| 2026-06-19 | ₺20,76 | +1,57 % | ₺20,40 | ₺20,76 | ₺20,18 | 2,01M |
| 2026-06-18 | ₺20,44 | +1,59 % | ₺20,22 | ₺20,50 | ₺20,14 | 1,14M |
| 2026-06-17 | ₺20,12 | -0,20 % | ₺20,12 | ₺20,38 | ₺19,98 | 1,54M |
| 2026-06-16 | ₺20,16 | 0,00 % | ₺20,22 | ₺20,30 | ₺19,92 | 1,10M |
| 2026-06-15 | ₺20,16 | +2,34 % | ₺20,02 | ₺20,42 | ₺19,86 | 1,39M |
| 2026-06-12 | ₺19,70 | +1,91 % | ₺19,45 | ₺19,90 | ₺19,39 | 1,79M |
| 2026-06-11 | ₺19,33 | +0,05 % | ₺19,30 | ₺19,44 | ₺19,00 | 1,91M |
| 2026-06-10 | ₺19,32 | -1,28 % | ₺19,50 | ₺19,60 | ₺19,12 | 2,55M |
| 2026-06-09 | ₺19,57 | +0,36 % | ₺19,52 | ₺19,89 | ₺19,49 | 1,53M |
| 2026-06-08 | ₺19,50 | -0,56 % | ₺19,61 | ₺19,84 | ₺19,27 | 1,87M |
| 2026-06-05 | ₺19,61 | -0,20 % | ₺19,60 | ₺19,73 | ₺19,43 | 1,19M |
| 2026-06-04 | ₺19,65 | -0,35 % | ₺19,86 | ₺19,99 | ₺19,48 | 1,89M |
| 2026-06-03 | ₺19,72 | -2,18 % | ₺20,10 | ₺20,40 | ₺19,72 | 2,77M |
| 2026-06-02 | ₺20,16 | +1,66 % | ₺19,89 | ₺20,42 | ₺19,78 | 4,90M |
| 2026-06-01 | ₺19,83 | +0,15 % | ₺19,80 | ₺20,12 | ₺19,71 | 3,27M |
| 2026-05-29 | ₺19,80 | 0,00 % | ₺19,80 | ₺19,80 | ₺19,80 | 0 |
| 2026-05-28 | ₺19,80 | 0,00 % | ₺19,80 | ₺19,80 | ₺19,80 | 0 |