Is Finansal Kiralama Anonim Sirketi (IST:ISFIN)
Turkey · Delayed Price · Currency is TRY 18.80
+0.42 (2.29%)
Jan 19, 2026, 6:08 PM GMT+3
IST:ISFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 18.41 | 18.82 | 18.39 | 18.56 | - | 0.98% | 2,225,586 |
| Jan 16, 2026 | 18.12 | 18.93 | 18.10 | 18.38 | 18.38 | 1.60% | 2,948,352 |
| Jan 15, 2026 | 17.77 | 18.18 | 17.75 | 18.09 | 18.09 | 1.80% | 1,471,159 |
| Jan 14, 2026 | 18.14 | 18.20 | 17.77 | 17.77 | 17.77 | -2.04% | 1,333,594 |
| Jan 13, 2026 | 17.84 | 18.22 | 17.72 | 18.14 | 18.14 | 1.34% | 1,775,264 |
| Jan 12, 2026 | 17.91 | 18.06 | 17.71 | 17.90 | 17.90 | -0.06% | 1,358,005 |
| Jan 9, 2026 | 17.39 | 18.06 | 17.39 | 17.91 | 17.91 | 2.17% | 2,755,914 |
| Jan 8, 2026 | 17.30 | 17.73 | 17.15 | 17.53 | 17.53 | 1.33% | 2,698,748 |
| Jan 7, 2026 | 17.30 | 17.39 | 16.96 | 17.30 | 17.30 | - | 2,426,535 |
| Jan 6, 2026 | 16.86 | 17.31 | 16.77 | 17.30 | 17.30 | 2.67% | 3,580,741 |
| Jan 5, 2026 | 17.37 | 17.43 | 16.82 | 16.85 | 16.85 | -2.77% | 2,774,361 |
| Jan 2, 2026 | 16.35 | 17.37 | 16.35 | 17.33 | 17.33 | 5.99% | 4,800,499 |
| Dec 31, 2025 | 16.74 | 16.80 | 16.35 | 16.35 | 16.35 | -2.04% | 7,410,235 |
| Dec 30, 2025 | 18.48 | 18.54 | 16.69 | 16.69 | 16.69 | -9.69% | 7,428,210 |
| Dec 29, 2025 | 18.80 | 19.00 | 18.48 | 18.48 | 18.48 | -1.70% | 4,840,182 |
| Dec 26, 2025 | 19.04 | 19.09 | 18.10 | 18.80 | 18.80 | -1.16% | 3,775,611 |
| Dec 25, 2025 | 19.26 | 19.35 | 19.02 | 19.02 | 19.02 | -1.30% | 606,648 |
| Dec 24, 2025 | 19.60 | 19.64 | 19.08 | 19.27 | 19.27 | -1.43% | 1,355,698 |
| Dec 23, 2025 | 19.69 | 19.70 | 19.25 | 19.55 | 19.55 | -0.05% | 1,578,172 |
| Dec 22, 2025 | 19.75 | 19.77 | 19.31 | 19.56 | 19.56 | -0.20% | 2,068,398 |
| Dec 19, 2025 | 19.13 | 19.76 | 18.93 | 19.60 | 19.60 | 3.05% | 2,864,124 |
| Dec 18, 2025 | 19.07 | 19.20 | 19.02 | 19.02 | 19.02 | -0.21% | 840,882 |
| Dec 17, 2025 | 19.09 | 19.17 | 18.99 | 19.06 | 19.06 | -0.21% | 1,618,582 |
| Dec 16, 2025 | 18.98 | 19.11 | 18.84 | 19.10 | 19.10 | 0.42% | 1,728,526 |
| Dec 15, 2025 | 19.11 | 19.21 | 19.02 | 19.02 | 19.02 | -0.16% | 3,853,633 |
| Dec 12, 2025 | 19.10 | 19.24 | 18.98 | 19.05 | 19.05 | -0.26% | 1,416,142 |
| Dec 11, 2025 | 18.82 | 19.20 | 18.82 | 19.10 | 19.10 | 1.06% | 1,824,025 |
| Dec 10, 2025 | 19.05 | 19.30 | 18.87 | 18.90 | 18.90 | -0.74% | 1,765,839 |
| Dec 9, 2025 | 19.13 | 19.15 | 18.94 | 19.04 | 19.04 | 0.16% | 1,002,129 |
| Dec 8, 2025 | 19.07 | 19.34 | 19.00 | 19.01 | 19.01 | -0.21% | 1,432,727 |
| Dec 5, 2025 | 19.05 | 19.15 | 18.88 | 19.05 | 19.05 | - | 1,409,674 |
| Dec 4, 2025 | 19.14 | 19.35 | 18.81 | 19.05 | 19.05 | -0.78% | 5,441,025 |
| Dec 3, 2025 | 19.21 | 19.53 | 19.14 | 19.20 | 19.20 | -0.26% | 1,204,818 |
| Dec 2, 2025 | 19.25 | 19.39 | 19.00 | 19.25 | 19.25 | - | 1,570,389 |
| Dec 1, 2025 | 19.05 | 19.35 | 18.93 | 19.25 | 19.25 | 1.32% | 1,142,985 |
| Nov 28, 2025 | 19.18 | 19.18 | 18.80 | 19.00 | 19.00 | -1.09% | 1,281,729 |
| Nov 27, 2025 | 19.30 | 19.30 | 18.51 | 19.21 | 19.21 | -0.77% | 3,783,634 |
| Nov 26, 2025 | 19.46 | 19.63 | 19.29 | 19.36 | 19.36 | -0.72% | 758,344 |
| Nov 25, 2025 | 19.79 | 19.82 | 19.42 | 19.50 | 19.50 | -1.47% | 1,339,168 |
| Nov 24, 2025 | 19.63 | 19.90 | 19.50 | 19.79 | 19.79 | 0.82% | 1,276,280 |
| Nov 21, 2025 | 19.54 | 19.78 | 19.27 | 19.63 | 19.63 | 0.46% | 1,848,163 |
| Nov 20, 2025 | 19.51 | 19.81 | 19.47 | 19.54 | 19.54 | 0.15% | 1,410,183 |
| Nov 19, 2025 | 19.60 | 19.66 | 19.34 | 19.51 | 19.51 | -0.10% | 1,564,859 |
| Nov 18, 2025 | 19.20 | 19.71 | 19.18 | 19.53 | 19.53 | 1.93% | 1,900,339 |
| Nov 17, 2025 | 19.23 | 19.40 | 19.08 | 19.16 | 19.16 | 0.42% | 955,786 |
| Nov 14, 2025 | 19.21 | 19.36 | 18.93 | 19.08 | 19.08 | -0.93% | 1,213,987 |
| Nov 13, 2025 | 20.58 | 20.58 | 19.18 | 19.26 | 19.26 | -0.21% | 2,514,428 |
| Nov 12, 2025 | 19.27 | 19.63 | 18.98 | 19.30 | 19.30 | -0.52% | 3,206,084 |
| Nov 11, 2025 | 19.77 | 19.79 | 18.88 | 19.40 | 19.40 | -0.77% | 2,695,193 |
| Nov 10, 2025 | 19.62 | 19.84 | 19.41 | 19.55 | 19.55 | -0.05% | 1,308,685 |