ISFIN
İŞ FİNANSAL KİRALAMA A.Ş.
15:10:00
20.76 ₺
+0.320 (%+1.57)
Previous Close: 20.44·
Volatility: 2.840
Day Low₺20.18
Day High₺20.76
Market Data
Spot Rate
B:20.52
A:20.76
Week over week (WoW)
+5.38%
Month over month (MoM)
+4.85%
Year to date (YTD)
+26.97%
Year over year (YoY)
+73.29%
ISFIN: İŞ FİNANSAL KİRALAMA A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.2525
CLOSE 1.2531
Low
LOW 1.0476
High
HIGH 1.562
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 1.0663 | 1.1691 | 1.0569 | 1.1037 |
| 06/20/2017 | 1.1037 | 1.1037 | 1.085 | 1.1037 |
| 06/21/2017 | 1.1037 | 1.113 | 1.0756 | 1.085 |
| 06/22/2017 | 1.0943 | 1.0943 | 1.085 | 1.0943 |
| 06/27/2017 | 1.1037 | 1.1037 | 1.0756 | 1.0943 |
| 06/28/2017 | 1.085 | 1.0943 | 1.0756 | 1.085 |
| 06/29/2017 | 1.085 | 1.0943 | 1.0756 | 1.0756 |
| 07/02/2017 | 1.0756 | 1.085 | 1.0663 | 1.0756 |
| 07/03/2017 | 1.0756 | 1.0756 | 1.0663 | 1.0756 |
| 07/04/2017 | 1.0756 | 1.0756 | 1.0476 | 1.0756 |
| 07/05/2017 | 1.0663 | 1.0756 | 1.0569 | 1.0663 |
| 07/06/2017 | 1.0663 | 1.0756 | 1.0569 | 1.0569 |
| 07/09/2017 | 1.0569 | 1.0663 | 1.0569 | 1.0663 |
| 07/10/2017 | 1.0663 | 1.0756 | 1.0569 | 1.0756 |
| 07/11/2017 | 1.085 | 1.0943 | 1.0569 | 1.0756 |
| 07/12/2017 | 1.0756 | 1.0756 | 1.0569 | 1.0756 |
| 07/13/2017 | 1.0756 | 1.1037 | 1.0663 | 1.0943 |
| 07/16/2017 | 1.0943 | 1.1411 | 1.0943 | 1.113 |
| 07/17/2017 | 1.1224 | 1.1317 | 1.113 | 1.113 |
| 07/18/2017 | 1.113 | 1.1317 | 1.1037 | 1.113 |
| 07/19/2017 | 1.113 | 1.1598 | 1.113 | 1.1317 |
| 07/20/2017 | 1.1317 | 1.1411 | 1.113 | 1.1317 |
| 07/23/2017 | 1.113 | 1.1317 | 1.113 | 1.1224 |
| 07/24/2017 | 1.1224 | 1.1224 | 1.1037 | 1.113 |
| 07/25/2017 | 1.113 | 1.1411 | 1.113 | 1.1317 |
| 07/26/2017 | 1.1411 | 1.1785 | 1.1317 | 1.1691 |
| 07/27/2017 | 1.1691 | 1.1785 | 1.1411 | 1.1598 |
| 07/30/2017 | 1.1691 | 1.1972 | 1.1504 | 1.1691 |
| 07/31/2017 | 1.1691 | 1.1878 | 1.1598 | 1.1785 |
| 08/01/2017 | 1.1785 | 1.1785 | 1.1598 | 1.1785 |
| 08/02/2017 | 1.1878 | 1.2159 | 1.1691 | 1.2066 |
| 08/03/2017 | 1.2159 | 1.2346 | 1.2159 | 1.2346 |
| 08/06/2017 | 1.2346 | 1.244 | 1.2066 | 1.2346 |
| 08/07/2017 | 1.244 | 1.244 | 1.2066 | 1.2159 |
| 08/08/2017 | 1.2066 | 1.2159 | 1.1878 | 1.2066 |
| 08/09/2017 | 1.2159 | 1.244 | 1.1972 | 1.2066 |
| 08/10/2017 | 1.1878 | 1.2066 | 1.1878 | 1.1972 |
| 08/13/2017 | 1.1972 | 1.2159 | 1.1972 | 1.2066 |
| 08/14/2017 | 1.2066 | 1.2159 | 1.1691 | 1.1878 |
| 08/15/2017 | 1.1878 | 1.1972 | 1.1504 | 1.1878 |
| 08/16/2017 | 1.1878 | 1.2066 | 1.1691 | 1.1691 |
| 08/17/2017 | 1.1598 | 1.1785 | 1.1504 | 1.1598 |
| 08/20/2017 | 1.1598 | 1.1878 | 1.1598 | 1.1785 |
| 08/21/2017 | 1.1785 | 1.1972 | 1.1691 | 1.1878 |
| 08/22/2017 | 1.1878 | 1.1878 | 1.1785 | 1.1785 |
| 08/23/2017 | 1.1878 | 1.2066 | 1.1691 | 1.1785 |
| 08/24/2017 | 1.1785 | 1.1972 | 1.1691 | 1.1785 |
| 08/27/2017 | 1.1785 | 1.1972 | 1.1691 | 1.1785 |
| 08/28/2017 | 1.1878 | 1.1878 | 1.1785 | 1.1878 |
| 08/30/2017 | 1.1878 | 1.1972 | 1.1785 | 1.1878 |
| 09/04/2017 | 1.1878 | 1.3936 | 1.1785 | 1.244 |
| 09/05/2017 | 1.244 | 1.3001 | 1.2253 | 1.2627 |
| 09/06/2017 | 1.2627 | 1.2907 | 1.2346 | 1.2533 |
| 09/07/2017 | 1.3001 | 1.3656 | 1.2627 | 1.2814 |
| 09/10/2017 | 1.2907 | 1.3001 | 1.2627 | 1.272 |
| 09/11/2017 | 1.272 | 1.272 | 1.2533 | 1.2627 |
| 09/12/2017 | 1.2627 | 1.2627 | 1.2346 | 1.2346 |
| 09/13/2017 | 1.2346 | 1.2907 | 1.2253 | 1.2533 |
| 09/14/2017 | 1.272 | 1.272 | 1.2533 | 1.2627 |
| 09/17/2017 | 1.2627 | 1.272 | 1.2253 | 1.2346 |
| 09/18/2017 | 1.2253 | 1.244 | 1.1972 | 1.2159 |
| 09/19/2017 | 1.2159 | 1.2159 | 1.1785 | 1.2159 |
| 09/20/2017 | 1.1972 | 1.2159 | 1.1878 | 1.1878 |
| 09/21/2017 | 1.1878 | 1.2627 | 1.1878 | 1.1972 |
| 09/24/2017 | 1.1972 | 1.1972 | 1.1317 | 1.1598 |
| 09/25/2017 | 1.1785 | 1.2533 | 1.1504 | 1.2346 |
| 09/26/2017 | 1.2346 | 1.2627 | 1.1878 | 1.2066 |
| 09/27/2017 | 1.2159 | 1.2346 | 1.1972 | 1.2159 |
| 09/28/2017 | 1.2159 | 1.2346 | 1.1972 | 1.2066 |
| 10/01/2017 | 1.2159 | 1.2253 | 1.1972 | 1.2066 |
| 10/02/2017 | 1.2159 | 1.272 | 1.2066 | 1.2346 |
| 10/03/2017 | 1.244 | 1.244 | 1.2346 | 1.2346 |
| 10/04/2017 | 1.244 | 1.244 | 1.2253 | 1.244 |
| 10/05/2017 | 1.244 | 1.2814 | 1.2346 | 1.2627 |
| 10/08/2017 | 1.2253 | 1.2627 | 1.1785 | 1.2346 |
| 10/09/2017 | 1.244 | 1.2907 | 1.244 | 1.272 |
| 10/10/2017 | 1.272 | 1.2814 | 1.2627 | 1.2814 |
| 10/11/2017 | 1.2814 | 1.3094 | 1.272 | 1.272 |
| 10/12/2017 | 1.2814 | 1.2814 | 1.272 | 1.2814 |
| 10/15/2017 | 1.2814 | 1.3094 | 1.272 | 1.2907 |
| 10/16/2017 | 1.2907 | 1.403 | 1.2907 | 1.3656 |
| 10/17/2017 | 1.3656 | 1.3749 | 1.3562 | 1.3562 |
| 10/18/2017 | 1.3656 | 1.3843 | 1.3562 | 1.3562 |
| 10/19/2017 | 1.3656 | 1.3656 | 1.3469 | 1.3562 |
| 10/22/2017 | 1.3562 | 1.3656 | 1.3375 | 1.3562 |
| 10/23/2017 | 1.3562 | 1.3843 | 1.3562 | 1.3562 |
| 10/24/2017 | 1.3656 | 1.3749 | 1.3562 | 1.3749 |
| 10/25/2017 | 1.3749 | 1.3843 | 1.3562 | 1.3562 |
| 10/26/2017 | 1.3656 | 1.4123 | 1.3375 | 1.3843 |
| 10/29/2017 | 1.3843 | 1.431 | 1.3749 | 1.4123 |
| 10/30/2017 | 1.4123 | 1.5339 | 1.403 | 1.4871 |
| 10/31/2017 | 1.4871 | 1.4965 | 1.4497 | 1.4871 |
| 11/01/2017 | 1.4965 | 1.4965 | 1.4404 | 1.4684 |
| 11/02/2017 | 1.4684 | 1.4778 | 1.4404 | 1.4684 |
| 11/05/2017 | 1.4684 | 1.562 | 1.4684 | 1.4871 |
| 11/06/2017 | 1.4965 | 1.4965 | 1.4778 | 1.4965 |
| 11/07/2017 | 1.4965 | 1.5152 | 1.4871 | 1.5152 |
| 11/08/2017 | 1.5152 | 1.5433 | 1.4778 | 1.4871 |
| 11/09/2017 | 1.4871 | 1.4871 | 1.4591 | 1.4778 |
| 11/12/2017 | 1.4778 | 1.4778 | 1.4497 | 1.4684 |
| 11/13/2017 | 1.4684 | 1.5059 | 1.4591 | 1.4871 |
| 11/14/2017 | 1.4871 | 1.4871 | 1.4123 | 1.4123 |
| 11/15/2017 | 1.4217 | 1.4217 | 1.3375 | 1.3749 |
| 11/16/2017 | 1.3656 | 1.3656 | 1.3188 | 1.3281 |
| 11/19/2017 | 1.3375 | 1.3375 | 1.272 | 1.2907 |
| 11/20/2017 | 1.272 | 1.3375 | 1.2533 | 1.3094 |
| 11/21/2017 | 1.3094 | 1.3281 | 1.272 | 1.3094 |
| 11/22/2017 | 1.3094 | 1.3656 | 1.272 | 1.3001 |
| 11/23/2017 | 1.2907 | 1.3188 | 1.2814 | 1.3094 |
| 11/26/2017 | 1.3188 | 1.3188 | 1.3001 | 1.3001 |
| 11/27/2017 | 1.3094 | 1.3094 | 1.2346 | 1.2814 |
| 11/28/2017 | 1.272 | 1.2814 | 1.244 | 1.2814 |
| 11/29/2017 | 1.272 | 1.2814 | 1.2533 | 1.2533 |
| 11/30/2017 | 1.2533 | 1.272 | 1.2533 | 1.2533 |
| 12/03/2017 | 1.2533 | 1.3001 | 1.2533 | 1.2907 |
| 12/04/2017 | 1.3001 | 1.3094 | 1.2627 | 1.2814 |
| 12/05/2017 | 1.2814 | 1.3001 | 1.2627 | 1.2814 |
| 12/06/2017 | 1.2814 | 1.2814 | 1.2627 | 1.2814 |
| 12/07/2017 | 1.2907 | 1.3094 | 1.272 | 1.3001 |
| 12/10/2017 | 1.3001 | 1.3375 | 1.2814 | 1.3094 |
| 12/11/2017 | 1.3001 | 1.3188 | 1.2907 | 1.3094 |
| 12/12/2017 | 1.3094 | 1.3188 | 1.2814 | 1.3001 |
| 12/13/2017 | 1.3094 | 1.3281 | 1.2907 | 1.3188 |
| 12/14/2017 | 1.3281 | 1.3281 | 1.3001 | 1.3094 |
| 12/17/2017 | 1.3094 | 1.3094 | 1.3001 | 1.3001 |
| 12/18/2017 | 1.3001 | 1.3562 | 1.2814 | 1.3469 |
| 12/19/2017 | 1.3469 | 1.403 | 1.3281 | 1.3281 |
| 12/20/2017 | 1.3562 | 1.4404 | 1.3562 | 1.3749 |
| 12/21/2017 | 1.3749 | 1.3936 | 1.3656 | 1.3843 |
| 12/24/2017 | 1.3843 | 1.403 | 1.3656 | 1.3843 |
| 12/25/2017 | 1.3936 | 1.3936 | 1.3656 | 1.3749 |
| 12/26/2017 | 1.3749 | 1.3749 | 1.3562 | 1.3562 |
| 12/27/2017 | 1.3656 | 1.403 | 1.3562 | 1.3936 |
| 12/28/2017 | 1.3936 | 1.3936 | 1.3656 | 1.3936 |