Is Finansal Kiralama Anonim Sirketi (IST:ISFIN)
Turkey · Delayed Price · Currency is TRY 17.40
+0.20 (1.16%)
Aug 8, 2025, 6:08 PM GMT+3
Pactiv Evergreen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 17.25 | 17.73 | 17.22 | 17.40 | 17.40 | 1.16% | 3,907,596 |
| Aug 7, 2025 | 18.00 | 18.04 | 17.16 | 17.20 | 17.20 | -4.07% | 7,348,789 |
| Aug 6, 2025 | 18.00 | 18.46 | 17.86 | 17.93 | 17.93 | -0.06% | 5,656,177 |
| Aug 5, 2025 | 17.48 | 18.15 | 17.41 | 17.94 | 17.94 | 2.63% | 5,262,484 |
| Aug 4, 2025 | 18.00 | 18.07 | 17.36 | 17.48 | 17.48 | -2.78% | 3,902,689 |
| Aug 1, 2025 | 17.78 | 17.98 | 17.36 | 17.98 | 17.98 | 1.12% | 5,522,691 |
| Jul 31, 2025 | 16.80 | 18.38 | 16.10 | 17.78 | 17.78 | 4.28% | 23,106,811 |
| Jul 30, 2025 | 17.16 | 17.16 | 16.55 | 17.05 | 17.05 | 9.29% | 36,187,896 |
| Jul 29, 2025 | 15.33 | 15.64 | 15.08 | 15.60 | 15.60 | 4.07% | 9,159,378 |
| Jul 28, 2025 | 14.88 | 15.26 | 14.77 | 14.99 | 14.99 | 0.74% | 3,524,528 |
| Jul 25, 2025 | 15.00 | 15.14 | 14.68 | 14.88 | 14.88 | -0.47% | 3,595,534 |
| Jul 24, 2025 | 14.32 | 14.95 | 14.30 | 14.95 | 14.95 | 4.55% | 7,194,856 |
| Jul 23, 2025 | 14.21 | 14.45 | 14.11 | 14.30 | 14.30 | 0.70% | 5,480,773 |
| Jul 22, 2025 | 14.38 | 14.38 | 14.18 | 14.20 | 14.20 | -1.05% | 3,104,291 |
| Jul 21, 2025 | 14.12 | 14.47 | 14.12 | 14.35 | 14.35 | 1.92% | 5,780,351 |
| Jul 18, 2025 | 14.20 | 14.39 | 14.05 | 14.08 | 14.08 | 0.36% | 5,913,808 |
| Jul 17, 2025 | 13.44 | 14.09 | 13.40 | 14.03 | 14.03 | 6.13% | 9,653,620 |
| Jul 16, 2025 | 13.06 | 13.48 | 13.00 | 13.22 | 13.22 | 1.23% | 6,112,608 |
| Jul 14, 2025 | 13.21 | 13.28 | 13.04 | 13.06 | 13.06 | -0.84% | 3,172,272 |
| Jul 11, 2025 | 13.16 | 13.36 | 13.01 | 13.17 | 13.17 | 0.53% | 4,159,715 |
| Jul 10, 2025 | 13.20 | 13.37 | 13.10 | 13.10 | 13.10 | -0.15% | 4,669,676 |
| Jul 9, 2025 | 12.76 | 13.14 | 12.71 | 13.12 | 13.12 | 2.82% | 3,874,901 |
| Jul 8, 2025 | 12.93 | 12.95 | 12.55 | 12.76 | 12.76 | -0.62% | 2,270,986 |
| Jul 7, 2025 | 12.69 | 12.94 | 12.43 | 12.84 | 12.84 | -0.08% | 4,108,934 |
| Jul 4, 2025 | 12.84 | 12.91 | 12.77 | 12.85 | 12.85 | 0.16% | 2,669,126 |
| Jul 3, 2025 | 12.93 | 13.05 | 12.80 | 12.83 | 12.83 | - | 3,765,810 |
| Jul 2, 2025 | 12.84 | 12.96 | 12.75 | 12.83 | 12.83 | -0.08% | 4,904,172 |
| Jul 1, 2025 | 12.81 | 12.95 | 12.69 | 12.84 | 12.84 | 0.31% | 3,689,799 |
| Jun 30, 2025 | 12.05 | 12.80 | 12.05 | 12.80 | 12.80 | 6.22% | 6,776,082 |
| Jun 27, 2025 | 11.98 | 12.14 | 11.88 | 12.05 | 12.05 | 0.58% | 2,369,991 |
| Jun 26, 2025 | 12.06 | 12.23 | 11.95 | 11.98 | 11.98 | -0.25% | 3,558,960 |
| Jun 25, 2025 | 11.88 | 12.11 | 11.83 | 12.01 | 12.01 | 1.26% | 3,834,038 |
| Jun 24, 2025 | 11.99 | 12.03 | 11.76 | 11.86 | 11.86 | 2.68% | 4,099,540 |
| Jun 23, 2025 | 11.31 | 11.62 | 11.31 | 11.55 | 11.55 | -1.20% | 6,172,727 |
| Jun 20, 2025 | 11.84 | 11.97 | 11.57 | 11.69 | 11.69 | -0.51% | 3,264,355 |
| Jun 19, 2025 | 12.00 | 12.18 | 11.75 | 11.75 | 11.75 | -1.92% | 1,863,000 |
| Jun 18, 2025 | 12.22 | 12.22 | 11.80 | 11.98 | 11.98 | -1.72% | 2,936,643 |
| Jun 17, 2025 | 12.17 | 12.31 | 12.15 | 12.19 | 12.19 | - | 3,070,042 |
| Jun 16, 2025 | 12.03 | 12.23 | 11.78 | 12.19 | 12.19 | 0.74% | 5,045,652 |
| Jun 13, 2025 | 11.30 | 12.12 | 11.30 | 12.10 | 12.10 | 0.25% | 4,489,496 |
| Jun 12, 2025 | 12.10 | 12.24 | 11.90 | 12.07 | 12.07 | -1.63% | 2,296,927 |
| Jun 11, 2025 | 12.06 | 12.34 | 11.90 | 12.27 | 12.27 | 1.91% | 4,299,283 |
| Jun 10, 2025 | 11.83 | 12.20 | 11.82 | 12.04 | 12.04 | 2.56% | 4,831,306 |
| Jun 5, 2025 | 11.65 | 11.84 | 11.61 | 11.74 | 11.74 | 0.34% | 1,519,186 |
| Jun 4, 2025 | 11.75 | 11.90 | 11.60 | 11.70 | 11.70 | -0.17% | 3,377,737 |
| Jun 3, 2025 | 11.18 | 11.83 | 11.18 | 11.72 | 11.72 | 5.59% | 8,543,139 |
| Jun 2, 2025 | 11.50 | 11.57 | 11.05 | 11.10 | 11.10 | -3.65% | 6,880,450 |
| May 30, 2025 | 11.92 | 11.97 | 11.34 | 11.52 | 11.52 | -2.78% | 4,095,130 |
| May 29, 2025 | 11.96 | 12.08 | 11.85 | 11.85 | 11.85 | -0.42% | 3,547,370 |
| May 28, 2025 | 12.16 | 12.20 | 11.89 | 11.90 | 11.90 | -1.98% | 2,253,468 |