Is Finansal Kiralama Anonim Sirketi (IST:ISFIN)
Turkey
· Delayed Price · Currency is TRY 19.05
+0.01 (0.05%)
Dec 5, 2025, 6:09 PM GMT+3
IST:ISFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.05 | 19.15 | 18.88 | 19.07 | - | 0.10% | 796,764 |
| 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 |
| 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% | 20,548,870 |
| 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 |