Is Finansal Kiralama A.S. ISFIN
BIST · Türkiye · Finance
₺17.83+0.18 (+1.02%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺17.77 | +0.68% | ₺17.45 | ₺17.80 | ₺17.43 | 687.96K |
| 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 |