Is Finansal Kiralama Anonim Sirketi (IST:ISFIN)
Turkey · Delayed Price · Currency is TRY 19.56
-0.16 (-0.81%)
Nov 7, 2025, 6:09 PM GMT+3
IST:ISFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 19.70 | 19.95 | 19.36 | 19.56 | 19.56 | -0.81% | 2,005,509 |
| Nov 6, 2025 | 19.98 | 19.98 | 19.42 | 19.72 | 19.72 | 0.36% | 2,172,604 |
| Nov 5, 2025 | 20.10 | 20.26 | 19.36 | 19.65 | 19.65 | -2.24% | 4,562,610 |
| Nov 4, 2025 | 20.00 | 20.52 | 19.50 | 20.10 | 20.10 | 4.42% | 6,762,451 |
| Nov 3, 2025 | 19.50 | 19.54 | 19.13 | 19.25 | 19.25 | -0.05% | 2,625,532 |
| Oct 31, 2025 | 18.22 | 19.29 | 18.14 | 19.26 | 19.26 | 5.88% | 4,600,195 |
| Oct 30, 2025 | 18.02 | 18.36 | 17.89 | 18.19 | 18.19 | 1.17% | 3,323,756 |
| Oct 28, 2025 | 18.44 | 18.44 | 17.92 | 17.98 | 17.98 | -2.02% | 1,133,111 |
| Oct 27, 2025 | 18.80 | 18.85 | 18.28 | 18.35 | 18.35 | -1.87% | 3,040,332 |
| Oct 24, 2025 | 18.86 | 19.44 | 18.09 | 18.70 | 18.70 | 5.77% | 20,548,878 |
| Oct 23, 2025 | 17.76 | 17.98 | 17.67 | 17.68 | 17.68 | -0.56% | 1,710,252 |
| Oct 22, 2025 | 18.00 | 18.02 | 17.67 | 17.78 | 17.78 | 0.57% | 2,594,721 |
| Oct 21, 2025 | 17.18 | 17.74 | 17.00 | 17.68 | 17.68 | 2.91% | 2,786,789 |
| Oct 20, 2025 | 16.73 | 17.42 | 16.65 | 17.18 | 17.18 | 2.75% | 3,274,816 |
| Oct 17, 2025 | 16.49 | 16.80 | 15.84 | 16.72 | 16.72 | 0.72% | 3,032,143 |
| Oct 16, 2025 | 17.02 | 17.18 | 16.60 | 16.60 | 16.60 | -2.30% | 1,612,678 |
| Oct 15, 2025 | 16.90 | 17.21 | 16.82 | 16.99 | 16.99 | 0.24% | 2,293,274 |
| Oct 14, 2025 | 17.21 | 17.21 | 16.80 | 16.95 | 16.95 | -0.47% | 2,336,675 |
| Oct 13, 2025 | 16.87 | 17.30 | 16.80 | 17.03 | 17.03 | - | 3,050,287 |
| Oct 10, 2025 | 16.84 | 17.47 | 16.72 | 17.03 | 17.03 | 1.13% | 4,315,493 |
| Oct 9, 2025 | 16.68 | 16.90 | 16.65 | 16.84 | 16.84 | 1.45% | 1,641,673 |
| Oct 8, 2025 | 16.45 | 16.74 | 16.44 | 16.60 | 16.60 | 0.06% | 1,820,687 |
| Oct 7, 2025 | 16.44 | 16.74 | 16.44 | 16.59 | 16.59 | -0.06% | 2,020,107 |
| Oct 6, 2025 | 16.58 | 16.78 | 16.30 | 16.60 | 16.60 | 0.12% | 1,413,264 |
| Oct 3, 2025 | 16.74 | 17.02 | 16.58 | 16.58 | 16.58 | -1.84% | 1,558,652 |
| Oct 2, 2025 | 16.91 | 17.07 | 16.45 | 16.89 | 16.89 | -0.24% | 3,324,383 |
| Oct 1, 2025 | 16.40 | 16.93 | 16.27 | 16.93 | 16.93 | 3.29% | 3,240,919 |
| Sep 30, 2025 | 16.42 | 16.55 | 16.25 | 16.39 | 16.39 | 0.12% | 1,429,232 |
| Sep 29, 2025 | 16.41 | 16.87 | 16.37 | 16.37 | 16.37 | -3.08% | 1,837,076 |
| Sep 26, 2025 | 16.92 | 17.41 | 16.81 | 16.89 | 16.89 | -0.18% | 1,937,969 |
| Sep 25, 2025 | 17.27 | 17.33 | 16.83 | 16.92 | 16.92 | -1.34% | 1,191,653 |
| Sep 24, 2025 | 17.38 | 17.48 | 17.01 | 17.15 | 17.15 | -1.32% | 2,032,238 |
| Sep 23, 2025 | 17.15 | 17.50 | 17.08 | 17.38 | 17.38 | -0.97% | 3,327,188 |
| Sep 22, 2025 | 17.67 | 17.83 | 17.55 | 17.55 | 17.55 | 0.23% | 2,873,763 |
| Sep 19, 2025 | 16.91 | 17.51 | 16.91 | 17.51 | 17.51 | 3.55% | 5,233,648 |
| Sep 18, 2025 | 17.21 | 17.27 | 16.88 | 16.91 | 16.91 | -0.82% | 2,179,006 |
| Sep 17, 2025 | 17.11 | 17.36 | 17.00 | 17.05 | 17.05 | -0.23% | 2,526,171 |
| Sep 16, 2025 | 17.10 | 17.20 | 16.90 | 17.09 | 17.09 | -0.12% | 2,319,959 |
| Sep 15, 2025 | 16.20 | 17.14 | 15.90 | 17.11 | 17.11 | 5.42% | 4,393,592 |
| Sep 12, 2025 | 16.13 | 16.52 | 15.84 | 16.23 | 16.23 | -0.06% | 4,722,949 |
| Sep 11, 2025 | 16.33 | 16.75 | 16.21 | 16.24 | 16.24 | -0.43% | 3,369,286 |
| Sep 10, 2025 | 16.73 | 16.90 | 16.26 | 16.31 | 16.31 | -3.03% | 2,008,586 |
| Sep 9, 2025 | 16.67 | 17.04 | 16.52 | 16.82 | 16.82 | -1.06% | 3,110,980 |
| Sep 8, 2025 | 17.13 | 17.18 | 16.28 | 17.00 | 17.00 | -0.76% | 3,012,852 |
| Sep 5, 2025 | 17.87 | 17.99 | 17.13 | 17.13 | 17.13 | -4.09% | 2,878,001 |
| Sep 4, 2025 | 18.00 | 18.10 | 17.74 | 17.86 | 17.86 | -0.67% | 2,479,028 |
| Sep 3, 2025 | 18.03 | 18.39 | 17.60 | 17.98 | 17.98 | -1.48% | 3,302,701 |
| Sep 2, 2025 | 19.06 | 19.25 | 17.56 | 18.25 | 18.25 | -3.95% | 5,139,319 |
| Sep 1, 2025 | 18.99 | 19.25 | 18.53 | 19.00 | 19.00 | - | 4,747,707 |
| Aug 29, 2025 | 19.25 | 19.25 | 18.67 | 19.00 | 19.00 | -0.37% | 3,034,887 |