Skip to main content
Is Finansal Kiralama Anonim Sirketi (IST:ISFIN)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.62
-0.06 (-0.29%)
Apr 28, 2026, 6:08 PM GMT+3

IST:ISFIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.6820.7820.2220.38--1.45%1,014,226
Apr 27, 202620.8021.0020.6020.6820.68-0.58%2,084,037
Apr 24, 202620.7220.8020.4220.8020.800.78%1,198,533
Apr 22, 202620.8620.9820.4820.6420.64-1.24%1,663,482
Apr 21, 202621.0421.0820.5420.9020.90-2,339,972
Apr 20, 202621.0821.0820.6020.9020.90-0.48%2,375,306
Apr 17, 202620.5621.0420.2621.0021.002.54%4,160,934
Apr 16, 202620.4420.6020.2820.4820.480.39%1,973,234
Apr 15, 202620.3020.5620.1420.4020.400.49%2,237,435
Apr 14, 202620.1020.5019.9020.3020.301.20%2,873,070
Apr 13, 202619.9220.0619.5520.0620.06-1,980,071
Apr 10, 202619.7420.1619.7220.0620.061.98%3,115,531
Apr 9, 202619.7320.2219.5019.6719.67-0.30%1,861,216
Apr 8, 202620.0020.4419.7319.7319.731.44%5,001,922
Apr 7, 202619.6819.7518.7419.4519.45-1.17%3,691,773
Apr 6, 202619.7619.8619.6419.6819.680.41%1,290,003
Apr 3, 202619.7920.0819.6019.6019.60-0.91%2,638,847
Apr 2, 202619.7619.8219.4119.7819.78-0.05%1,373,547
Apr 1, 202619.4219.9419.4219.7919.793.13%1,274,202
Mar 31, 202619.2419.3819.1619.1919.19-0.31%1,157,129
Mar 30, 202619.0519.2518.2419.2519.25-0.10%1,704,958
Mar 27, 202619.7320.1019.1219.2719.27-2.33%1,554,213
Mar 26, 202619.8620.1419.5819.7319.73-0.70%1,588,786
Mar 25, 202619.7319.9919.5519.8719.871.17%1,661,425
Mar 24, 202619.8019.8519.3719.6419.64-1.01%1,363,558
Mar 23, 202619.6719.9918.8219.8419.84-0.10%2,752,444
Mar 19, 202619.5920.1419.3719.8619.861.85%1,715,014
Mar 18, 202619.5519.8319.4519.5019.50-0.20%681,969
Mar 17, 202618.8820.5018.7519.5419.543.94%2,663,462
Mar 16, 202619.2619.5018.8018.8018.80-2.24%1,224,819
Mar 13, 202619.7519.7519.1919.2319.23-2.63%1,409,721
Mar 12, 202619.8920.0019.6719.7519.75-1.25%2,409,713
Mar 11, 202620.1420.1619.4120.0020.00-0.30%2,871,329
Mar 10, 202619.7820.1819.7820.0620.062.35%1,614,041
Mar 9, 202619.5019.6819.0419.6019.60-1.01%1,162,968
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%3,416,142
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