Is Finansal Kiralama Anonim Sirketi (IST:ISFIN)
Turkey · Delayed Price · Currency is TRY 17.90
-0.08 (-0.44%)
Sep 4, 2025, 2:44 PM GMT+3
IST:ISFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 18.62 | 19.20 | 18.62 | 19.07 | 19.07 | 2.47% | 4,141,773 |
| Aug 27, 2025 | 18.77 | 19.08 | 18.50 | 18.61 | 18.61 | -1.01% | 3,814,747 |
| Aug 26, 2025 | 18.25 | 19.27 | 18.23 | 18.80 | 18.80 | 3.01% | 8,539,107 |
| Aug 25, 2025 | 17.99 | 18.35 | 17.85 | 18.25 | 18.25 | 2.01% | 4,386,910 |
| Aug 22, 2025 | 17.92 | 18.29 | 17.80 | 17.89 | 17.89 | -0.11% | 9,549,884 |
| Aug 21, 2025 | 17.77 | 18.20 | 17.40 | 17.91 | 17.91 | 1.42% | 5,135,697 |
| Aug 20, 2025 | 17.38 | 17.69 | 17.20 | 17.66 | 17.66 | 1.61% | 4,515,271 |
| Aug 19, 2025 | 17.40 | 17.56 | 17.06 | 17.38 | 17.38 | -0.17% | 3,509,250 |
| Aug 18, 2025 | 17.55 | 17.66 | 17.21 | 17.41 | 17.41 | -0.34% | 3,335,587 |
| Aug 15, 2025 | 17.45 | 17.77 | 17.40 | 17.47 | 17.47 | 0.40% | 2,658,746 |
| Aug 14, 2025 | 17.20 | 17.70 | 17.05 | 17.40 | 17.40 | 1.22% | 3,755,600 |
| Aug 13, 2025 | 17.74 | 17.83 | 17.19 | 17.19 | 17.19 | -2.55% | 2,438,971 |
| Aug 12, 2025 | 17.65 | 17.75 | 16.82 | 17.64 | 17.64 | 0.40% | 2,473,796 |
| Aug 11, 2025 | 17.45 | 17.74 | 17.44 | 17.57 | 17.57 | 0.98% | 2,091,859 |
| Aug 8, 2025 | 17.25 | 17.73 | 17.22 | 17.40 | 17.40 | 1.16% | 3,924,206 |
| 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 |