Skip to main content
Is Finansal Kiralama Anonim Sirketi (IST:ISFIN)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.80
-0.30 (-1.49%)
At close: Mar 6, 2026

IST:ISFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.1020.2219.5919.8019.80-1.49%3,063,957
Mar 5, 202620.3220.5019.9020.1020.100.10%2,698,925
Mar 4, 202620.7020.7020.0820.0820.08-1.38%1,210,415
Mar 3, 202620.4421.2620.1020.3620.36-2.68%2,434,059
Mar 2, 202620.0220.9620.0020.9220.92-2.06%2,828,025
Feb 27, 202621.3222.3221.3021.3621.36-1.02%2,754,160
Feb 26, 202621.1821.6421.0021.5821.581.70%2,703,025
Feb 25, 202621.7021.8420.9421.2221.22-2.21%2,307,028
Feb 24, 202621.3021.7020.7621.7021.701.12%2,387,098
Feb 23, 202621.6621.8621.2021.4621.461.42%2,336,093
Feb 20, 202620.1822.2419.9721.1621.164.65%6,507,818
Feb 19, 202621.2821.5019.9220.2220.22-5.51%3,196,240
Feb 18, 202621.4021.6820.9621.4021.400.09%4,166,157
Feb 17, 202621.1421.6220.9821.3821.380.75%3,215,749
Feb 16, 202621.1421.4821.0421.2221.220.76%2,453,029
Feb 13, 202621.0021.2620.9021.0621.060.29%2,082,215
Feb 12, 202620.0421.0020.0421.0021.005.00%2,990,120
Feb 11, 202620.2620.4019.9920.0020.00-1.28%1,515,448
Feb 10, 202620.3020.6020.0620.2620.26-0.10%1,814,698
Feb 9, 202620.1820.6820.1020.2820.281.40%2,350,627
Feb 6, 202619.9520.2019.5320.0020.00-2,750,211
Feb 5, 202620.7420.7420.0020.0020.00-3.10%2,277,436
Feb 4, 202621.1621.3220.6420.6420.64-2.18%2,510,874
Feb 3, 202621.3421.7220.8421.1021.10-2.22%3,075,874
Feb 2, 202620.9622.0020.6421.5821.58-3,674,430
Jan 30, 202621.4421.9621.2421.5821.581.51%6,137,227
Jan 29, 202621.0021.6220.2021.2621.268.14%12,800,620
Jan 28, 202619.4319.8519.3119.6619.661.18%2,824,104
Jan 27, 202619.6519.6519.1719.4319.43-1,714,782
Jan 26, 202619.1119.5519.0719.4319.431.67%2,240,152
Jan 23, 202619.1019.3919.0119.1119.110.16%2,719,390
Jan 22, 202618.7719.1918.7119.0819.081.65%1,662,422
Jan 21, 202618.9818.9818.6618.7718.77-0.42%1,200,732
Jan 20, 202618.7819.1018.5218.8518.850.27%2,706,983
Jan 19, 202618.4118.8218.3918.8018.802.29%2,961,549
Jan 16, 202618.1218.9318.1018.3818.381.60%2,948,352
Jan 15, 202617.7718.1817.7518.0918.091.80%1,471,159
Jan 14, 202618.1418.2017.7717.7717.77-2.04%1,333,594
Jan 13, 202617.8418.2217.7218.1418.141.34%1,775,264
Jan 12, 202617.9118.0617.7117.9017.90-0.06%1,358,005
Jan 9, 202617.3918.0617.3917.9117.912.17%2,755,914
Jan 8, 202617.3017.7317.1517.5317.531.33%2,698,748
Jan 7, 202617.3017.3916.9617.3017.30-2,426,535
Jan 6, 202616.8617.3116.7717.3017.302.67%3,580,741
Jan 5, 202617.3717.4316.8216.8516.85-2.77%2,774,361
Jan 2, 202616.3517.3716.3517.3317.335.99%4,800,499
Dec 31, 202516.7416.8016.3516.3516.35-2.04%7,410,235
Dec 30, 202518.4818.5416.6916.6916.69-9.69%7,428,210
Dec 29, 202518.8019.0018.4818.4818.48-1.70%4,840,182
Dec 26, 202519.0419.0918.1018.8018.80-1.16%3,775,611
Dec 25, 202519.2619.3519.0219.0219.02-1.30%606,648
Dec 24, 202519.6019.6419.0819.2719.27-1.43%1,355,698
Dec 23, 202519.6919.7019.2519.5519.55-0.05%1,578,172
Dec 22, 202519.7519.7719.3119.5619.56-0.20%2,068,398
Dec 19, 202519.1319.7618.9319.6019.603.05%2,864,124
Dec 18, 202519.0719.2019.0219.0219.02-0.21%840,882
Dec 17, 202519.0919.1718.9919.0619.06-0.21%1,618,582
Dec 16, 202518.9819.1118.8419.1019.100.42%1,728,526
Dec 15, 202519.1119.2119.0219.0219.02-0.16%3,853,633
Dec 12, 202519.1019.2418.9819.0519.05-0.26%1,416,142
Dec 11, 202518.8219.2018.8219.1019.101.06%1,824,025
Dec 10, 202519.0519.3018.8718.9018.90-0.74%1,765,839
Dec 9, 202519.1319.1518.9419.0419.040.16%1,002,129
Dec 8, 202519.0719.3419.0019.0119.01-0.21%1,432,727
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