Skip to main content
Is Finansal Kiralama Anonim Sirketi (IST:ISFIN)
Turkey flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0519.1518.8819.0519.05-1,409,674
Dec 4, 202519.1419.3518.8119.0519.05-0.78%5,441,025
Dec 3, 202519.2119.5319.1419.2019.20-0.26%1,204,818
Dec 2, 202519.2519.3919.0019.2519.25-1,570,389
Dec 1, 202519.0519.3518.9319.2519.251.32%1,142,985
Nov 28, 202519.1819.1818.8019.0019.00-1.09%1,281,729
Nov 27, 202519.3019.3018.5119.2119.21-0.77%3,783,634
Nov 26, 202519.4619.6319.2919.3619.36-0.72%758,344
Nov 25, 202519.7919.8219.4219.5019.50-1.47%1,339,168
Nov 24, 202519.6319.9019.5019.7919.790.82%1,276,280
Nov 21, 202519.5419.7819.2719.6319.630.46%1,848,163
Nov 20, 202519.5119.8119.4719.5419.540.15%1,410,183
Nov 19, 202519.6019.6619.3419.5119.51-0.10%1,564,859
Nov 18, 202519.2019.7119.1819.5319.531.93%1,900,339
Nov 17, 202519.2319.4019.0819.1619.160.42%955,786
Nov 14, 202519.2119.3618.9319.0819.08-0.93%1,213,987
Nov 13, 202520.5820.5819.1819.2619.26-0.21%2,514,428
Nov 12, 202519.2719.6318.9819.3019.30-0.52%3,206,084
Nov 11, 202519.7719.7918.8819.4019.40-0.77%2,695,193
Nov 10, 202519.6219.8419.4119.5519.55-0.05%1,308,685
Nov 7, 202519.7019.9519.3619.5619.56-0.81%2,005,509
Nov 6, 202519.9819.9819.4219.7219.720.36%2,172,604
Nov 5, 202520.1020.2619.3619.6519.65-2.24%4,562,610
Nov 4, 202520.0020.5219.5020.1020.104.42%6,762,451
Nov 3, 202519.5019.5419.1319.2519.25-0.05%2,625,532
Oct 31, 202518.2219.2918.1419.2619.265.88%4,600,195
Oct 30, 202518.0218.3617.8918.1918.191.17%3,323,756
Oct 28, 202518.4418.4417.9217.9817.98-2.02%1,133,111
Oct 27, 202518.8018.8518.2818.3518.35-1.87%3,040,332
Oct 24, 202518.8619.4418.0918.7018.705.77%20,548,870
Oct 23, 202517.7617.9817.6717.6817.68-0.56%1,710,252
Oct 22, 202518.0018.0217.6717.7817.780.57%2,594,721
Oct 21, 202517.1817.7417.0017.6817.682.91%2,786,789
Oct 20, 202516.7317.4216.6517.1817.182.75%3,274,816
Oct 17, 202516.4916.8015.8416.7216.720.72%3,032,143
Oct 16, 202517.0217.1816.6016.6016.60-2.30%1,612,678
Oct 15, 202516.9017.2116.8216.9916.990.24%2,293,274
Oct 14, 202517.2117.2116.8016.9516.95-0.47%2,336,675
Oct 13, 202516.8717.3016.8017.0317.03-3,050,287
Oct 10, 202516.8417.4716.7217.0317.031.13%4,315,493
Oct 9, 202516.6816.9016.6516.8416.841.45%1,641,673
Oct 8, 202516.4516.7416.4416.6016.600.06%1,820,687
Oct 7, 202516.4416.7416.4416.5916.59-0.06%2,020,107
Oct 6, 202516.5816.7816.3016.6016.600.12%1,413,264
Oct 3, 202516.7417.0216.5816.5816.58-1.84%1,558,652
Oct 2, 202516.9117.0716.4516.8916.89-0.24%3,324,383
Oct 1, 202516.4016.9316.2716.9316.933.29%3,240,919
Sep 30, 202516.4216.5516.2516.3916.390.12%1,429,232
Sep 29, 202516.4116.8716.3716.3716.37-3.08%1,837,076
Sep 26, 202516.9217.4116.8116.8916.89-0.18%1,937,969
Sep 25, 202517.2717.3316.8316.9216.92-1.34%1,191,653
Sep 24, 202517.3817.4817.0117.1517.15-1.32%2,032,238
Sep 23, 202517.1517.5017.0817.3817.38-0.97%3,327,188
Sep 22, 202517.6717.8317.5517.5517.550.23%2,873,763
Sep 19, 202516.9117.5116.9117.5117.513.55%5,233,648
Sep 18, 202517.2117.2716.8816.9116.91-0.82%2,179,006
Sep 17, 202517.1117.3617.0017.0517.05-0.23%2,526,171
Sep 16, 202517.1017.2016.9017.0917.09-0.12%2,319,959
Sep 15, 202516.2017.1415.9017.1117.115.42%4,393,592
Sep 12, 202516.1316.5215.8416.2316.23-0.06%4,722,949
Sep 11, 202516.3316.7516.2116.2416.24-0.43%3,369,286
Sep 10, 202516.7316.9016.2616.3116.31-3.03%2,008,586
Sep 9, 202516.6717.0416.5216.8216.82-1.06%3,110,980
Sep 8, 202517.1317.1816.2817.0017.00-0.76%3,012,852
Sep 5, 202517.8717.9917.1317.1317.13-4.09%2,878,001
Sep 4, 202518.0018.1017.7417.8617.86-0.67%2,479,028
Sep 3, 202518.0318.3917.6017.9817.98-1.48%3,302,701
Sep 2, 202519.0619.2517.5618.2518.25-3.95%5,139,319
Sep 1, 202518.9919.2518.5319.0019.00-4,747,707
Aug 29, 202519.2519.2518.6719.0019.00-0.37%3,034,887
Aug 28, 202518.6219.2018.6219.0719.072.47%4,141,773
Aug 27, 202518.7719.0818.5018.6118.61-1.01%3,814,747
Aug 26, 202518.2519.2718.2318.8018.803.01%8,539,107
Aug 25, 202517.9918.3517.8518.2518.252.01%4,386,910
Aug 22, 202517.9218.2917.8017.8917.89-0.11%9,549,884
Aug 21, 202517.7718.2017.4017.9117.911.42%5,135,697
Aug 20, 202517.3817.6917.2017.6617.661.61%4,515,271
Aug 19, 202517.4017.5617.0617.3817.38-0.17%3,509,250
Aug 18, 202517.5517.6617.2117.4117.41-0.34%3,335,587
Aug 15, 202517.4517.7717.4017.4717.470.40%2,658,746
Aug 14, 202517.2017.7017.0517.4017.401.22%3,755,600
Aug 13, 202517.7417.8317.1917.1917.19-2.55%2,438,971
Aug 12, 202517.6517.7516.8217.6417.640.40%2,473,796
Aug 11, 202517.4517.7417.4417.5717.570.98%2,091,859
Aug 8, 202517.2517.7317.2217.4017.401.16%3,924,206
Aug 7, 202518.0018.0417.1617.2017.20-4.07%7,348,789
Aug 6, 202518.0018.4617.8617.9317.93-0.06%5,656,177
Aug 5, 202517.4818.1517.4117.9417.942.63%5,262,484
Aug 4, 202518.0018.0717.3617.4817.48-2.78%3,902,689
Aug 1, 202517.7817.9817.3617.9817.981.12%5,522,691
Jul 31, 202516.8018.3816.1017.7817.784.28%23,106,810
Jul 30, 202517.1617.1616.5517.0517.059.29%36,187,890
Jul 29, 202515.3315.6415.0815.6015.604.07%9,159,378
Jul 28, 202514.8815.2614.7714.9914.990.74%3,524,528
Jul 25, 202515.0015.1414.6814.8814.88-0.47%3,595,534
Jul 24, 202514.3214.9514.3014.9514.954.55%7,194,856
Jul 23, 202514.2114.4514.1114.3014.300.70%5,480,773
Jul 22, 202514.3814.3814.1814.2014.20-1.05%3,104,291
Jul 21, 202514.1214.4714.1214.3514.351.92%5,780,351
Jul 18, 202514.2014.3914.0514.0814.080.36%5,913,808