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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2.6563
CLOSE 2.6597
Low
LOW 1.3188
High
HIGH 5.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.3936 | 1.3936 | 1.3749 | 1.3843 |
| 01/02/2018 | 1.3936 | 1.3936 | 1.3749 | 1.3749 |
| 01/03/2018 | 1.3749 | 1.4404 | 1.3749 | 1.3936 |
| 01/04/2018 | 1.403 | 1.4217 | 1.3936 | 1.403 |
| 01/07/2018 | 1.4123 | 1.4497 | 1.403 | 1.4123 |
| 01/08/2018 | 1.4217 | 1.4217 | 1.3281 | 1.3281 |
| 01/09/2018 | 1.3375 | 1.3469 | 1.3188 | 1.3375 |
| 01/10/2018 | 1.3375 | 1.3656 | 1.3375 | 1.3562 |
| 01/11/2018 | 1.3562 | 1.3749 | 1.3562 | 1.3656 |
| 01/14/2018 | 1.3656 | 1.3656 | 1.3375 | 1.3469 |
| 01/15/2018 | 1.3281 | 1.3749 | 1.3188 | 1.3656 |
| 01/16/2018 | 1.3656 | 1.4123 | 1.3469 | 1.403 |
| 01/17/2018 | 1.403 | 1.4217 | 1.3843 | 1.3936 |
| 01/18/2018 | 1.4123 | 1.4123 | 1.3749 | 1.3936 |
| 01/21/2018 | 1.3936 | 1.3936 | 1.3749 | 1.3936 |
| 01/22/2018 | 1.403 | 1.4217 | 1.3749 | 1.3936 |
| 01/23/2018 | 1.3936 | 1.403 | 1.3843 | 1.403 |
| 01/24/2018 | 1.403 | 1.4217 | 1.3936 | 1.403 |
| 01/25/2018 | 1.3936 | 1.4217 | 1.3936 | 1.4217 |
| 01/28/2018 | 1.431 | 1.431 | 1.403 | 1.4217 |
| 01/29/2018 | 1.4217 | 1.4217 | 1.403 | 1.403 |
| 01/30/2018 | 1.4123 | 1.4591 | 1.403 | 1.4123 |
| 01/31/2018 | 1.4217 | 1.4684 | 1.4123 | 1.4497 |
| 02/01/2018 | 1.4591 | 1.4778 | 1.431 | 1.4404 |
| 02/04/2018 | 1.431 | 1.4684 | 1.4123 | 1.431 |
| 02/05/2018 | 1.403 | 1.4871 | 1.3936 | 1.4591 |
| 02/06/2018 | 1.4871 | 1.5059 | 1.4404 | 1.4591 |
| 02/07/2018 | 1.4778 | 1.5526 | 1.4497 | 1.4684 |
| 02/08/2018 | 1.4684 | 1.4778 | 1.4404 | 1.4684 |
| 02/11/2018 | 1.4778 | 1.5152 | 1.4684 | 1.4965 |
| 02/12/2018 | 1.5246 | 1.5246 | 1.4217 | 1.4684 |
| 02/13/2018 | 1.4591 | 1.4684 | 1.431 | 1.4404 |
| 02/14/2018 | 1.4591 | 1.4591 | 1.4217 | 1.4404 |
| 02/15/2018 | 1.4404 | 1.4591 | 1.431 | 1.4404 |
| 02/18/2018 | 1.4404 | 1.4684 | 1.4123 | 1.431 |
| 02/19/2018 | 1.431 | 1.4497 | 1.3843 | 1.4217 |
| 02/20/2018 | 1.4217 | 1.4497 | 1.4123 | 1.431 |
| 02/21/2018 | 1.431 | 1.4497 | 1.4217 | 1.431 |
| 02/22/2018 | 1.4404 | 1.4591 | 1.431 | 1.4497 |
| 02/25/2018 | 1.4591 | 1.5059 | 1.4497 | 1.4778 |
| 02/26/2018 | 1.4871 | 1.4871 | 1.4591 | 1.4684 |
| 02/27/2018 | 1.4591 | 1.749 | 1.4591 | 1.721 |
| 02/28/2018 | 1.721 | 1.7958 | 1.6742 | 1.6929 |
| 03/01/2018 | 1.6929 | 1.7958 | 1.6555 | 1.7397 |
| 03/04/2018 | 1.7584 | 1.9267 | 1.721 | 1.721 |
| 03/05/2018 | 1.7303 | 1.7958 | 1.7116 | 1.7303 |
| 03/06/2018 | 1.749 | 1.7677 | 1.721 | 1.721 |
| 03/07/2018 | 1.7397 | 1.7397 | 1.6836 | 1.7023 |
| 03/08/2018 | 1.7116 | 1.721 | 1.6929 | 1.6929 |
| 03/11/2018 | 1.7116 | 1.7677 | 1.7023 | 1.7023 |
| 03/12/2018 | 1.7116 | 1.7116 | 1.6649 | 1.6836 |
| 03/13/2018 | 1.6836 | 1.8987 | 1.6742 | 1.7771 |
| 03/14/2018 | 1.7958 | 1.8426 | 1.7677 | 1.7771 |
| 03/15/2018 | 1.7958 | 1.8893 | 1.7864 | 1.8145 |
| 03/18/2018 | 1.8426 | 1.8613 | 1.7864 | 1.8332 |
| 03/19/2018 | 1.8519 | 1.9829 | 1.8519 | 1.88 |
| 03/20/2018 | 1.908 | 1.9267 | 1.8426 | 1.8613 |
| 03/21/2018 | 1.88 | 1.908 | 1.8426 | 1.8613 |
| 03/22/2018 | 1.8332 | 1.9455 | 1.8332 | 1.9267 |
| 03/25/2018 | 1.9455 | 1.9455 | 1.88 | 1.8987 |
| 03/26/2018 | 1.9174 | 1.9922 | 1.8987 | 1.9455 |
| 03/27/2018 | 1.9267 | 1.9642 | 1.8893 | 1.8987 |
| 03/28/2018 | 1.9174 | 1.9361 | 1.8987 | 1.908 |
| 03/29/2018 | 1.9174 | 1.9548 | 1.9174 | 1.9455 |
| 04/01/2018 | 1.9548 | 2.1232 | 1.9455 | 2.067 |
| 04/02/2018 | 2.1045 | 2.4786 | 2.0857 | 2.4786 |
| 04/03/2018 | 2.5721 | 2.8995 | 2.4505 | 2.8059 |
| 04/04/2018 | 2.834 | 3.3671 | 2.8153 | 3.3671 |
| 04/05/2018 | 3.4794 | 3.8067 | 3.152 | 3.47 |
| 04/08/2018 | 3.5729 | 3.7038 | 3.2736 | 3.283 |
| 04/09/2018 | 3.3297 | 3.9377 | 3.283 | 3.601 |
| 04/10/2018 | 3.5448 | 3.7693 | 2.9462 | 3.2736 |
| 04/11/2018 | 3.3391 | 3.4607 | 3.0117 | 3.0678 |
| 04/12/2018 | 3.0865 | 3.4887 | 2.9182 | 3.3484 |
| 04/15/2018 | 3.3204 | 3.5261 | 2.993 | 3.4887 |
| 04/16/2018 | 3.4607 | 3.4607 | 3.283 | 3.3204 |
| 04/17/2018 | 3.3204 | 3.3391 | 3.1333 | 3.2923 |
| 04/18/2018 | 3.3297 | 3.629 | 3.2268 | 3.5542 |
| 04/19/2018 | 3.4794 | 3.8909 | 3.4794 | 3.7974 |
| 04/23/2018 | 3.7974 | 4.0312 | 3.7132 | 3.8909 |
| 04/24/2018 | 3.8628 | 4.6672 | 3.7225 | 4.6579 |
| 04/25/2018 | 4.4895 | 5.5745 | 4.2089 | 5.4248 |
| 04/26/2018 | 5.3126 | 5.6025 | 4.3399 | 5.3313 |
| 04/29/2018 | 5.2378 | 5.5277 | 5.0694 | 5.4061 |
| 05/01/2018 | 5.3313 | 5.7989 | 4.3305 | 4.3305 |
| 05/02/2018 | 4.3399 | 5.1629 | 3.47 | 3.5823 |
| 05/03/2018 | 3.5823 | 3.9377 | 3.2268 | 3.5729 |
| 05/06/2018 | 3.5729 | 3.8067 | 3.2268 | 3.629 |
| 05/07/2018 | 3.6197 | 3.6197 | 3.3952 | 3.4607 |
| 05/08/2018 | 3.3671 | 3.5729 | 3.0865 | 3.3765 |
| 05/09/2018 | 3.3484 | 3.442 | 3.2268 | 3.3391 |
| 05/10/2018 | 3.3484 | 3.47 | 3.2642 | 3.3765 |
| 05/13/2018 | 3.3297 | 3.3952 | 3.2362 | 3.3671 |
| 05/14/2018 | 3.3017 | 3.5635 | 3.2549 | 3.5074 |
| 05/15/2018 | 3.4794 | 3.5168 | 3.3952 | 3.4887 |
| 05/16/2018 | 3.4887 | 4.106 | 3.4232 | 3.8816 |
| 05/17/2018 | 3.8909 | 4.2089 | 3.5635 | 4.0686 |
| 05/20/2018 | 4.0406 | 4.396 | 3.9377 | 4.2557 |
| 05/21/2018 | 4.2463 | 4.5924 | 4.0406 | 4.5924 |
| 05/22/2018 | 4.5737 | 5.0975 | 4.4053 | 4.8917 |
| 05/23/2018 | 4.8917 | 5.1162 | 4.0686 | 4.1341 |
| 05/24/2018 | 4.1902 | 4.3399 | 3.311 | 3.311 |
| 05/27/2018 | 3.5 | 3.68 | 2.92 | 3.67 |
| 05/28/2018 | 3.7 | 3.7 | 2.94 | 2.95 |
| 05/29/2018 | 2.95 | 3.01 | 2.55 | 2.81 |
| 05/30/2018 | 2.76 | 2.76 | 2.52 | 2.58 |
| 05/31/2018 | 2.56 | 2.76 | 2.31 | 2.62 |
| 06/03/2018 | 2.55 | 2.6 | 2.49 | 2.55 |
| 06/04/2018 | 2.52 | 2.66 | 2.44 | 2.61 |
| 06/05/2018 | 2.61 | 2.65 | 2.51 | 2.6 |
| 06/06/2018 | 2.6 | 2.63 | 2.54 | 2.62 |
| 06/07/2018 | 2.6 | 2.64 | 2.56 | 2.58 |
| 06/10/2018 | 2.58 | 2.61 | 2.48 | 2.6 |
| 06/11/2018 | 2.68 | 2.8 | 2.6 | 2.77 |
| 06/12/2018 | 2.85 | 3.1 | 2.78 | 3.05 |
| 06/13/2018 | 3.1 | 3.25 | 3.05 | 3.2 |
| 06/17/2018 | 3.2 | 3.23 | 2.63 | 2.86 |
| 06/18/2018 | 2.87 | 3.06 | 2.74 | 2.94 |
| 06/19/2018 | 2.96 | 3.09 | 2.9 | 2.99 |
| 06/20/2018 | 3 | 3.05 | 2.81 | 2.91 |
| 06/21/2018 | 2.93 | 2.95 | 2.8 | 2.85 |
| 06/24/2018 | 2.95 | 2.98 | 2.84 | 2.89 |
| 06/25/2018 | 2.89 | 2.89 | 2.79 | 2.82 |
| 06/26/2018 | 2.82 | 2.84 | 2.7 | 2.74 |
| 06/27/2018 | 2.71 | 2.82 | 2.68 | 2.71 |
| 06/28/2018 | 2.74 | 2.82 | 2.71 | 2.76 |
| 07/01/2018 | 2.76 | 3.04 | 2.74 | 2.92 |
| 07/02/2018 | 2.93 | 3.09 | 2.87 | 2.97 |
| 07/03/2018 | 3 | 3.05 | 2.95 | 3.01 |
| 07/04/2018 | 3.03 | 3.08 | 3.01 | 3.03 |
| 07/05/2018 | 3.03 | 3.05 | 2.83 | 2.84 |
| 07/08/2018 | 2.86 | 2.88 | 2.77 | 2.85 |
| 07/09/2018 | 2.82 | 2.84 | 2.7 | 2.71 |
| 07/10/2018 | 2.66 | 2.69 | 2.38 | 2.39 |
| 07/11/2018 | 2.4 | 2.57 | 2.35 | 2.5 |
| 07/12/2018 | 2.55 | 2.6 | 2.5 | 2.52 |
| 07/15/2018 | 2.54 | 2.57 | 2.49 | 2.53 |
| 07/16/2018 | 2.55 | 2.76 | 2.51 | 2.62 |
| 07/17/2018 | 2.65 | 2.75 | 2.62 | 2.69 |
| 07/18/2018 | 2.73 | 2.73 | 2.68 | 2.68 |
| 07/19/2018 | 2.68 | 2.69 | 2.61 | 2.66 |
| 07/22/2018 | 2.69 | 2.74 | 2.49 | 2.5 |
| 07/23/2018 | 2.54 | 2.54 | 2.38 | 2.4 |
| 07/24/2018 | 2.4 | 2.5 | 2.35 | 2.47 |
| 07/25/2018 | 2.47 | 2.54 | 2.4 | 2.43 |
| 07/26/2018 | 2.42 | 2.48 | 2.41 | 2.43 |
| 07/29/2018 | 2.4 | 2.44 | 2.38 | 2.41 |
| 07/30/2018 | 2.41 | 2.44 | 2.39 | 2.43 |
| 07/31/2018 | 2.43 | 2.56 | 2.4 | 2.44 |
| 08/01/2018 | 2.4 | 2.4 | 2.3 | 2.33 |
| 08/02/2018 | 2.33 | 2.4 | 2.33 | 2.35 |
| 08/05/2018 | 2.35 | 2.37 | 2.28 | 2.3 |
| 08/06/2018 | 2.3 | 2.32 | 2.21 | 2.27 |
| 08/07/2018 | 2.27 | 2.3 | 2.24 | 2.26 |
| 08/08/2018 | 2.25 | 2.31 | 2.19 | 2.22 |
| 08/09/2018 | 2.19 | 2.23 | 1.92 | 2.04 |
| 08/12/2018 | 2 | 2.04 | 1.87 | 1.88 |
| 08/13/2018 | 1.93 | 2.25 | 1.92 | 2.25 |
| 08/14/2018 | 2.35 | 2.56 | 2.3 | 2.38 |
| 08/15/2018 | 2.49 | 2.55 | 2.11 | 2.18 |
| 08/16/2018 | 2.22 | 2.37 | 2.13 | 2.19 |
| 08/19/2018 | 2.26 | 2.28 | 2.17 | 2.17 |
| 08/26/2018 | 2.21 | 2.25 | 2.17 | 2.21 |
| 08/27/2018 | 2.22 | 2.44 | 2.18 | 2.35 |
| 08/28/2018 | 2.35 | 2.35 | 2.24 | 2.27 |
| 08/30/2018 | 2.26 | 2.34 | 2.23 | 2.26 |
| 09/02/2018 | 2.26 | 2.38 | 2.26 | 2.38 |
| 09/03/2018 | 2.42 | 2.5 | 2.19 | 2.23 |
| 09/04/2018 | 2.25 | 2.27 | 2.16 | 2.19 |
| 09/05/2018 | 2.2 | 2.23 | 2.18 | 2.18 |
| 09/06/2018 | 2.19 | 2.21 | 2.16 | 2.18 |
| 09/09/2018 | 2.18 | 2.35 | 2.17 | 2.26 |
| 09/10/2018 | 2.27 | 2.4 | 2.23 | 2.27 |
| 09/11/2018 | 2.29 | 2.34 | 2.24 | 2.27 |
| 09/12/2018 | 2.28 | 2.32 | 2.25 | 2.28 |
| 09/13/2018 | 2.29 | 2.32 | 2.26 | 2.26 |
| 09/16/2018 | 2.25 | 2.28 | 2.23 | 2.24 |
| 09/17/2018 | 2.24 | 2.27 | 2.17 | 2.19 |
| 09/18/2018 | 2.2 | 2.23 | 2.17 | 2.19 |
| 09/19/2018 | 2.2 | 2.27 | 2.15 | 2.21 |
| 09/20/2018 | 2.22 | 2.24 | 2.19 | 2.2 |
| 09/23/2018 | 2.22 | 2.24 | 2.18 | 2.23 |
| 09/24/2018 | 2.23 | 2.24 | 2.19 | 2.19 |
| 09/25/2018 | 2.2 | 2.21 | 2.18 | 2.18 |
| 09/26/2018 | 2.19 | 2.2 | 2.17 | 2.17 |
| 09/27/2018 | 2.19 | 2.2 | 2.16 | 2.2 |
| 09/30/2018 | 2.23 | 2.24 | 2.17 | 2.17 |
| 10/01/2018 | 2.17 | 2.23 | 2.16 | 2.19 |
| 10/02/2018 | 2.19 | 2.26 | 2.18 | 2.2 |
| 10/03/2018 | 2.2 | 2.22 | 2.09 | 2.13 |
| 10/04/2018 | 2.15 | 2.17 | 2.09 | 2.09 |
| 10/07/2018 | 2.09 | 2.18 | 2.05 | 2.08 |
| 10/08/2018 | 2.09 | 2.11 | 2.07 | 2.09 |
| 10/09/2018 | 2.1 | 2.11 | 2.05 | 2.05 |
| 10/10/2018 | 2.05 | 2.15 | 2.04 | 2.07 |
| 10/11/2018 | 2.12 | 2.13 | 2.05 | 2.08 |
| 10/14/2018 | 2.09 | 2.14 | 2.09 | 2.11 |
| 10/15/2018 | 2.12 | 2.53 | 2.1 | 2.53 |
| 10/16/2018 | 2.53 | 2.99 | 2.43 | 2.6 |
| 10/17/2018 | 2.62 | 2.86 | 2.48 | 2.56 |
| 10/18/2018 | 2.64 | 2.68 | 2.46 | 2.48 |
| 10/21/2018 | 2.57 | 2.64 | 2.48 | 2.51 |
| 10/22/2018 | 2.52 | 2.62 | 2.45 | 2.5 |
| 10/23/2018 | 2.52 | 2.54 | 2.27 | 2.27 |
| 10/24/2018 | 2.3 | 2.31 | 2.17 | 2.2 |
| 10/25/2018 | 2.21 | 2.52 | 2.18 | 2.26 |
| 10/29/2018 | 2.29 | 2.37 | 2.19 | 2.21 |
| 10/30/2018 | 2.21 | 2.3 | 2.14 | 2.16 |
| 10/31/2018 | 2.17 | 2.18 | 2.1 | 2.14 |
| 11/01/2018 | 2.16 | 2.23 | 2.12 | 2.14 |
| 11/04/2018 | 2.16 | 2.18 | 2.14 | 2.16 |
| 11/05/2018 | 2.17 | 2.27 | 2.16 | 2.25 |
| 11/06/2018 | 2.29 | 2.4 | 2.25 | 2.34 |
| 11/07/2018 | 2.36 | 2.43 | 2.3 | 2.43 |
| 11/08/2018 | 2.43 | 2.61 | 2.37 | 2.51 |
| 11/11/2018 | 2.52 | 2.53 | 2.4 | 2.45 |
| 11/12/2018 | 2.45 | 2.53 | 2.43 | 2.46 |
| 11/13/2018 | 2.48 | 2.92 | 2.45 | 2.91 |
| 11/14/2018 | 2.91 | 3.34 | 2.9 | 3.31 |
| 11/15/2018 | 3.32 | 3.39 | 3.09 | 3.16 |
| 11/18/2018 | 3.19 | 3.41 | 3.12 | 3.21 |
| 11/19/2018 | 3.22 | 3.3 | 3.18 | 3.22 |
| 11/20/2018 | 3.22 | 3.57 | 3.22 | 3.4 |
| 11/21/2018 | 3.4 | 3.48 | 3.25 | 3.26 |
| 11/22/2018 | 3.27 | 3.37 | 3.23 | 3.24 |
| 11/25/2018 | 3.24 | 3.27 | 3.2 | 3.2 |
| 11/26/2018 | 3.28 | 3.47 | 3.28 | 3.36 |
| 11/27/2018 | 3.38 | 3.7 | 3.33 | 3.66 |
| 11/28/2018 | 3.66 | 3.79 | 3.66 | 3.78 |
| 11/29/2018 | 3.8 | 4.48 | 3.73 | 4.4 |
| 12/02/2018 | 4.46 | 4.88 | 4.4 | 4.82 |
| 12/03/2018 | 4.88 | 5.22 | 4.71 | 5.02 |
| 12/04/2018 | 5.05 | 5.17 | 4.71 | 4.8 |
| 12/05/2018 | 4.81 | 5.03 | 4.81 | 4.81 |
| 12/06/2018 | 4.87 | 5.19 | 4.83 | 5.1 |
| 12/09/2018 | 5.12 | 5.18 | 4.93 | 4.98 |
| 12/10/2018 | 4.99 | 5.09 | 4.82 | 4.95 |
| 12/11/2018 | 4.97 | 5.02 | 4.64 | 4.94 |
| 12/12/2018 | 4.95 | 5.03 | 4.94 | 4.99 |
| 12/13/2018 | 5 | 5.08 | 4.76 | 5.02 |
| 12/16/2018 | 5.07 | 5.9 | 4.19 | 4.3 |
| 12/17/2018 | 4.38 | 5 | 4.38 | 5 |
| 12/18/2018 | 5.01 | 5.45 | 5.01 | 5.13 |
| 12/19/2018 | 5.17 | 5.3 | 4.8 | 5.17 |
| 12/20/2018 | 5.18 | 5.22 | 4.95 | 5.17 |
| 12/23/2018 | 5.15 | 5.16 | 4.85 | 4.94 |
| 12/24/2018 | 4.94 | 4.97 | 4.41 | 4.45 |
| 12/25/2018 | 4.45 | 4.75 | 4.45 | 4.59 |
| 12/26/2018 | 4.59 | 4.68 | 4.53 | 4.53 |
| 12/27/2018 | 4.54 | 4.7 | 4.52 | 4.58 |
| 12/30/2018 | 4.58 | 4.65 | 4.58 | 4.63 |