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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.3686
CLOSE 4.3583
Low
LOW 2.03
High
HIGH 9.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 4.63 | 4.68 | 4.61 | 4.64 |
| 01/02/2019 | 4.63 | 4.69 | 4.52 | 4.52 |
| 01/03/2019 | 4.52 | 4.62 | 4.11 | 4.24 |
| 01/06/2019 | 4.3 | 4.42 | 4.16 | 4.26 |
| 01/07/2019 | 4.27 | 4.39 | 4.24 | 4.31 |
| 01/08/2019 | 4.35 | 4.35 | 4.17 | 4.21 |
| 01/09/2019 | 4.21 | 4.29 | 4.1 | 4.15 |
| 01/10/2019 | 4.15 | 4.15 | 3.98 | 4.01 |
| 01/13/2019 | 4.01 | 4.24 | 4.01 | 4.18 |
| 01/14/2019 | 4.19 | 4.45 | 4.17 | 4.38 |
| 01/15/2019 | 4.39 | 4.72 | 4.25 | 4.64 |
| 01/16/2019 | 4.66 | 4.74 | 4.65 | 4.73 |
| 01/17/2019 | 4.73 | 4.83 | 4.73 | 4.83 |
| 01/20/2019 | 4.83 | 4.93 | 4.83 | 4.9 |
| 01/21/2019 | 4.92 | 4.97 | 4.9 | 4.94 |
| 01/22/2019 | 4.96 | 5.03 | 4.95 | 5.01 |
| 01/23/2019 | 5.03 | 5.09 | 5.01 | 5.06 |
| 01/24/2019 | 5.07 | 5.14 | 5.07 | 5.13 |
| 01/27/2019 | 5.15 | 5.24 | 5.15 | 5.22 |
| 01/28/2019 | 5.24 | 5.34 | 5.24 | 5.33 |
| 01/29/2019 | 5.35 | 5.44 | 5.34 | 5.44 |
| 01/30/2019 | 5.45 | 5.55 | 5.43 | 5.55 |
| 01/31/2019 | 5.58 | 5.67 | 5.55 | 5.66 |
| 02/03/2019 | 5.68 | 5.77 | 5.65 | 5.77 |
| 02/04/2019 | 5.8 | 5.88 | 5.76 | 5.87 |
| 02/05/2019 | 5.9 | 5.97 | 5.88 | 5.95 |
| 02/06/2019 | 5.97 | 6.05 | 5.97 | 6.04 |
| 02/07/2019 | 6.07 | 6.13 | 6.04 | 6.12 |
| 02/10/2019 | 6.15 | 6.21 | 6.13 | 6.19 |
| 02/11/2019 | 6.21 | 6.29 | 6.21 | 6.28 |
| 02/12/2019 | 6.31 | 6.41 | 6.31 | 6.39 |
| 02/13/2019 | 6.43 | 6.52 | 6.41 | 6.51 |
| 02/14/2019 | 6.55 | 6.67 | 6.54 | 6.66 |
| 02/17/2019 | 6.69 | 6.79 | 6.68 | 6.78 |
| 02/18/2019 | 6.81 | 6.9 | 6.8 | 6.88 |
| 02/19/2019 | 6.91 | 7.07 | 6.91 | 7.03 |
| 02/20/2019 | 7.07 | 7.13 | 7.06 | 7.11 |
| 02/21/2019 | 7.14 | 7.24 | 7.13 | 7.22 |
| 02/24/2019 | 7.24 | 7.31 | 7.22 | 7.28 |
| 02/25/2019 | 7.31 | 7.48 | 7.31 | 7.46 |
| 02/26/2019 | 7.49 | 7.64 | 7.49 | 7.62 |
| 02/27/2019 | 7.63 | 7.68 | 7.62 | 7.66 |
| 02/28/2019 | 7.67 | 7.79 | 7.65 | 7.77 |
| 03/03/2019 | 7.79 | 7.86 | 7.79 | 7.86 |
| 03/04/2019 | 7.88 | 7.97 | 7.85 | 7.97 |
| 03/05/2019 | 7.99 | 8.09 | 7.96 | 8.07 |
| 03/06/2019 | 8.09 | 8.12 | 8.07 | 8.12 |
| 03/07/2019 | 8.15 | 8.21 | 8.1 | 8.21 |
| 03/10/2019 | 8.23 | 8.3 | 8.2 | 8.29 |
| 03/11/2019 | 8.32 | 8.45 | 8.28 | 8.43 |
| 03/12/2019 | 8.45 | 8.54 | 8.42 | 8.52 |
| 03/13/2019 | 8.53 | 8.71 | 8.47 | 8.7 |
| 03/14/2019 | 8.7 | 9.9 | 8.68 | 9 |
| 03/17/2019 | 8.65 | 8.65 | 7.2 | 7.2 |
| 03/18/2019 | 5.76 | 6.48 | 5.76 | 6.48 |
| 03/19/2019 | 6.46 | 6.85 | 6.44 | 6.63 |
| 03/20/2019 | 6.7 | 6.76 | 6.13 | 6.53 |
| 03/21/2019 | 6.53 | 6.58 | 6.34 | 6.57 |
| 03/24/2019 | 6.57 | 6.65 | 6.37 | 6.65 |
| 03/25/2019 | 6.7 | 7.09 | 6.66 | 7.09 |
| 03/26/2019 | 7.09 | 7.15 | 6.93 | 7.15 |
| 03/27/2019 | 7.15 | 7.18 | 6.99 | 7.01 |
| 03/28/2019 | 7.18 | 7.19 | 6.78 | 6.82 |
| 03/31/2019 | 6.77 | 7.11 | 6.76 | 6.93 |
| 04/01/2019 | 6.85 | 7.3 | 6.81 | 7.28 |
| 04/02/2019 | 7.28 | 7.38 | 7.21 | 7.37 |
| 04/03/2019 | 7.37 | 7.44 | 7.26 | 7.38 |
| 04/04/2019 | 7.39 | 7.57 | 7.35 | 7.51 |
| 04/07/2019 | 7.5 | 7.6 | 7.5 | 7.58 |
| 04/08/2019 | 7.57 | 7.69 | 7.57 | 7.64 |
| 04/09/2019 | 7.63 | 7.75 | 7.61 | 7.75 |
| 04/10/2019 | 7.75 | 7.77 | 7.69 | 7.77 |
| 04/11/2019 | 7.77 | 7.78 | 7.74 | 7.78 |
| 04/14/2019 | 7.78 | 7.79 | 7.71 | 7.75 |
| 04/15/2019 | 7.75 | 7.8 | 7.64 | 7.79 |
| 04/16/2019 | 7.8 | 7.86 | 7.78 | 7.86 |
| 04/17/2019 | 7.86 | 7.88 | 7.85 | 7.88 |
| 04/18/2019 | 7.88 | 8 | 7.86 | 7.98 |
| 04/21/2019 | 7.99 | 8.06 | 7.98 | 8.05 |
| 04/23/2019 | 8.05 | 8.15 | 8.05 | 8.15 |
| 04/24/2019 | 8.15 | 8.2 | 8.14 | 8.2 |
| 04/25/2019 | 8.2 | 8.28 | 8.17 | 8.18 |
| 04/28/2019 | 8.18 | 8.24 | 7.6 | 7.81 |
| 04/29/2019 | 7.77 | 8 | 7.3 | 7.91 |
| 05/01/2019 | 7.91 | 7.96 | 7.72 | 7.9 |
| 05/02/2019 | 7.9 | 7.9 | 7.67 | 7.86 |
| 05/05/2019 | 7.86 | 8 | 7.63 | 8 |
| 05/06/2019 | 7.85 | 7.85 | 7.45 | 7.75 |
| 05/07/2019 | 7.74 | 7.74 | 6.84 | 6.84 |
| 05/08/2019 | 6.82 | 7.07 | 6.64 | 6.95 |
| 05/09/2019 | 6.96 | 7 | 6.89 | 6.96 |
| 05/12/2019 | 6.95 | 7 | 6.58 | 6.68 |
| 05/13/2019 | 6.68 | 6.8 | 5.79 | 6.09 |
| 05/14/2019 | 6.1 | 6.2 | 5.09 | 5.2 |
| 05/15/2019 | 5.19 | 5.35 | 5.07 | 5.24 |
| 05/16/2019 | 5.24 | 5.3 | 5.2 | 5.27 |
| 05/19/2019 | 5.27 | 5.37 | 5.23 | 5.25 |
| 05/20/2019 | 5.26 | 5.28 | 5.13 | 5.16 |
| 05/21/2019 | 5.16 | 5.2 | 4.6 | 4.93 |
| 05/22/2019 | 4.93 | 4.96 | 4.52 | 4.85 |
| 05/23/2019 | 4.85 | 5.09 | 4.8 | 5 |
| 05/26/2019 | 5 | 5.07 | 4.96 | 5.02 |
| 05/27/2019 | 5.03 | 5.06 | 4.93 | 5.03 |
| 05/28/2019 | 5.04 | 5.06 | 4.8 | 4.8 |
| 05/29/2019 | 5.2 | 5.2 | 4.83 | 5.05 |
| 05/30/2019 | 5.25 | 5.25 | 4.88 | 4.97 |
| 06/02/2019 | 5.19 | 5.19 | 4.81 | 5.06 |
| 06/06/2019 | 5.04 | 5.05 | 4.95 | 4.99 |
| 06/09/2019 | 4.99 | 5.04 | 4.76 | 4.82 |
| 06/10/2019 | 4.87 | 4.88 | 4.69 | 4.75 |
| 06/11/2019 | 4.75 | 4.78 | 4.53 | 4.53 |
| 06/12/2019 | 4.54 | 4.73 | 4.31 | 4.6 |
| 06/13/2019 | 4.6 | 4.6 | 4.39 | 4.51 |
| 06/16/2019 | 4.51 | 4.67 | 4.38 | 4.4 |
| 06/17/2019 | 4.44 | 4.45 | 4.01 | 4.12 |
| 06/18/2019 | 4.15 | 4.2 | 3.9 | 4 |
| 06/19/2019 | 4.01 | 4.07 | 3.92 | 3.93 |
| 06/20/2019 | 3.9 | 3.93 | 3.72 | 3.75 |
| 06/23/2019 | 3.85 | 3.92 | 3.55 | 3.55 |
| 06/24/2019 | 3.56 | 3.57 | 3.28 | 3.34 |
| 06/25/2019 | 3.39 | 3.39 | 3.12 | 3.12 |
| 06/26/2019 | 3.13 | 3.4 | 2.99 | 3 |
| 06/27/2019 | 3.02 | 3.14 | 2.93 | 3 |
| 06/30/2019 | 3.05 | 3.14 | 2.97 | 3.14 |
| 07/01/2019 | 3.19 | 3.23 | 3.12 | 3.22 |
| 07/02/2019 | 3.22 | 3.23 | 3.1 | 3.1 |
| 07/03/2019 | 3.1 | 3.1 | 2.93 | 2.96 |
| 07/04/2019 | 2.97 | 2.98 | 2.87 | 2.92 |
| 07/07/2019 | 2.92 | 2.92 | 2.83 | 2.83 |
| 07/08/2019 | 2.83 | 2.91 | 2.7 | 2.7 |
| 07/09/2019 | 2.7 | 3.07 | 2.68 | 2.98 |
| 07/10/2019 | 3 | 3.07 | 2.97 | 3.04 |
| 07/11/2019 | 3.06 | 3.06 | 2.85 | 2.87 |
| 07/15/2019 | 2.9 | 2.93 | 2.86 | 2.87 |
| 07/16/2019 | 2.9 | 2.9 | 2.84 | 2.88 |
| 07/17/2019 | 2.88 | 2.91 | 2.84 | 2.85 |
| 07/18/2019 | 2.86 | 2.88 | 2.76 | 2.76 |
| 07/21/2019 | 2.77 | 2.78 | 2.63 | 2.65 |
| 07/22/2019 | 2.66 | 2.67 | 2.52 | 2.6 |
| 07/23/2019 | 2.62 | 2.77 | 2.58 | 2.71 |
| 07/24/2019 | 2.72 | 2.73 | 2.64 | 2.65 |
| 07/25/2019 | 2.67 | 2.71 | 2.66 | 2.67 |
| 07/28/2019 | 2.68 | 2.69 | 2.65 | 2.65 |
| 07/29/2019 | 2.67 | 2.73 | 2.66 | 2.66 |
| 07/30/2019 | 2.67 | 2.68 | 2.56 | 2.56 |
| 07/31/2019 | 2.56 | 2.59 | 2.51 | 2.53 |
| 08/01/2019 | 2.53 | 2.56 | 2.44 | 2.44 |
| 08/04/2019 | 2.45 | 2.52 | 2.41 | 2.46 |
| 08/05/2019 | 2.49 | 2.49 | 2.41 | 2.42 |
| 08/06/2019 | 2.43 | 2.43 | 2.27 | 2.28 |
| 08/07/2019 | 2.29 | 2.37 | 2.24 | 2.28 |
| 08/08/2019 | 2.28 | 2.32 | 2.26 | 2.3 |
| 08/14/2019 | 2.25 | 2.27 | 2.21 | 2.21 |
| 08/15/2019 | 2.23 | 2.26 | 2.18 | 2.18 |
| 08/18/2019 | 2.2 | 2.23 | 2.15 | 2.15 |
| 08/19/2019 | 2.16 | 2.32 | 2.15 | 2.18 |
| 08/20/2019 | 2.19 | 2.22 | 2.15 | 2.15 |
| 08/21/2019 | 2.17 | 2.17 | 2.09 | 2.12 |
| 08/22/2019 | 2.13 | 2.14 | 2.09 | 2.1 |
| 08/25/2019 | 2.09 | 2.23 | 2.07 | 2.13 |
| 08/26/2019 | 2.15 | 2.16 | 2.12 | 2.13 |
| 08/27/2019 | 2.13 | 2.17 | 2.11 | 2.13 |
| 08/28/2019 | 2.14 | 2.19 | 2.13 | 2.17 |
| 09/01/2019 | 2.18 | 2.25 | 2.18 | 2.22 |
| 09/02/2019 | 2.22 | 2.27 | 2.22 | 2.22 |
| 09/03/2019 | 2.24 | 2.44 | 2.22 | 2.39 |
| 09/04/2019 | 2.43 | 2.5 | 2.25 | 2.25 |
| 09/05/2019 | 2.25 | 2.28 | 2.19 | 2.2 |
| 09/08/2019 | 2.21 | 2.24 | 2.13 | 2.17 |
| 09/09/2019 | 2.18 | 2.19 | 2.15 | 2.16 |
| 09/10/2019 | 2.16 | 2.19 | 2.15 | 2.15 |
| 09/11/2019 | 2.16 | 2.17 | 2.14 | 2.15 |
| 09/12/2019 | 2.15 | 2.27 | 2.14 | 2.27 |
| 09/15/2019 | 2.26 | 2.29 | 2.2 | 2.22 |
| 09/16/2019 | 2.22 | 2.23 | 2.18 | 2.19 |
| 09/17/2019 | 2.2 | 2.22 | 2.18 | 2.21 |
| 09/18/2019 | 2.21 | 2.24 | 2.19 | 2.21 |
| 09/19/2019 | 2.22 | 2.23 | 2.19 | 2.19 |
| 09/22/2019 | 2.2 | 2.21 | 2.16 | 2.16 |
| 09/23/2019 | 2.17 | 2.21 | 2.17 | 2.17 |
| 09/24/2019 | 2.17 | 2.2 | 2.17 | 2.18 |
| 09/25/2019 | 2.19 | 2.24 | 2.18 | 2.19 |
| 09/26/2019 | 2.2 | 2.22 | 2.19 | 2.21 |
| 09/29/2019 | 2.22 | 2.23 | 2.2 | 2.22 |
| 09/30/2019 | 2.22 | 2.23 | 2.19 | 2.2 |
| 10/01/2019 | 2.21 | 2.21 | 2.17 | 2.17 |
| 10/02/2019 | 2.18 | 2.19 | 2.15 | 2.16 |
| 10/03/2019 | 2.17 | 2.17 | 2.15 | 2.16 |
| 10/06/2019 | 2.17 | 2.21 | 2.15 | 2.17 |
| 10/07/2019 | 2.16 | 2.17 | 2.09 | 2.11 |
| 10/08/2019 | 2.12 | 2.34 | 2.11 | 2.24 |
| 10/09/2019 | 2.27 | 2.29 | 2.11 | 2.19 |
| 10/10/2019 | 2.2 | 2.2 | 2.16 | 2.16 |
| 10/13/2019 | 2.14 | 2.22 | 2.03 | 2.09 |
| 10/14/2019 | 2.13 | 2.16 | 2.11 | 2.16 |
| 10/15/2019 | 2.14 | 2.17 | 2.11 | 2.14 |
| 10/16/2019 | 2.15 | 2.16 | 2.11 | 2.12 |
| 10/17/2019 | 2.16 | 2.2 | 2.16 | 2.18 |
| 10/20/2019 | 2.19 | 2.34 | 2.17 | 2.26 |
| 10/21/2019 | 2.28 | 2.33 | 2.25 | 2.26 |
| 10/22/2019 | 2.28 | 2.37 | 2.27 | 2.33 |
| 10/23/2019 | 2.35 | 2.44 | 2.34 | 2.4 |
| 10/24/2019 | 2.41 | 2.5 | 2.39 | 2.5 |
| 10/27/2019 | 2.51 | 2.75 | 2.51 | 2.71 |
| 10/29/2019 | 2.71 | 2.81 | 2.51 | 2.62 |
| 10/30/2019 | 2.65 | 2.7 | 2.46 | 2.53 |
| 10/31/2019 | 2.55 | 2.6 | 2.4 | 2.6 |
| 11/03/2019 | 2.64 | 2.72 | 2.58 | 2.68 |
| 11/04/2019 | 2.67 | 2.68 | 2.61 | 2.62 |
| 11/05/2019 | 2.62 | 2.65 | 2.55 | 2.61 |
| 11/06/2019 | 2.62 | 2.65 | 2.61 | 2.62 |
| 11/07/2019 | 2.62 | 2.7 | 2.59 | 2.62 |
| 11/10/2019 | 2.62 | 2.65 | 2.61 | 2.61 |
| 11/11/2019 | 2.62 | 2.7 | 2.62 | 2.64 |
| 11/12/2019 | 2.65 | 2.7 | 2.64 | 2.67 |
| 11/13/2019 | 2.68 | 2.75 | 2.66 | 2.72 |
| 11/14/2019 | 2.74 | 2.78 | 2.73 | 2.75 |
| 11/17/2019 | 2.77 | 2.79 | 2.71 | 2.73 |
| 11/18/2019 | 2.74 | 2.75 | 2.69 | 2.7 |
| 11/19/2019 | 2.71 | 2.75 | 2.7 | 2.7 |
| 11/20/2019 | 2.71 | 2.73 | 2.68 | 2.7 |
| 11/21/2019 | 2.7 | 2.72 | 2.66 | 2.67 |
| 11/24/2019 | 2.69 | 2.72 | 2.58 | 2.62 |
| 11/25/2019 | 2.62 | 2.64 | 2.55 | 2.61 |
| 11/26/2019 | 2.61 | 2.62 | 2.58 | 2.59 |
| 11/27/2019 | 2.6 | 2.65 | 2.59 | 2.63 |
| 11/28/2019 | 2.64 | 2.72 | 2.64 | 2.71 |
| 12/01/2019 | 2.72 | 2.79 | 2.72 | 2.78 |
| 12/02/2019 | 2.79 | 2.95 | 2.77 | 2.88 |
| 12/03/2019 | 2.91 | 2.93 | 2.84 | 2.86 |
| 12/04/2019 | 2.87 | 2.9 | 2.86 | 2.87 |
| 12/05/2019 | 2.88 | 3.08 | 2.87 | 3.05 |
| 12/08/2019 | 3.07 | 3.2 | 3.04 | 3.1 |
| 12/09/2019 | 3.11 | 3.17 | 3.08 | 3.13 |
| 12/10/2019 | 3.15 | 3.17 | 3.08 | 3.16 |
| 12/11/2019 | 3.18 | 3.19 | 3.11 | 3.12 |
| 12/12/2019 | 3.13 | 3.28 | 3.13 | 3.19 |
| 12/15/2019 | 3.21 | 3.3 | 3.2 | 3.3 |
| 12/16/2019 | 3.32 | 3.39 | 3.3 | 3.38 |
| 12/17/2019 | 3.36 | 3.37 | 3.21 | 3.33 |
| 12/18/2019 | 3.35 | 3.37 | 3.32 | 3.32 |
| 12/19/2019 | 3.33 | 3.36 | 3.28 | 3.28 |
| 12/22/2019 | 3.28 | 3.28 | 3.22 | 3.22 |
| 12/23/2019 | 3.24 | 3.41 | 3.24 | 3.41 |
| 12/24/2019 | 3.43 | 3.54 | 3.42 | 3.51 |
| 12/25/2019 | 3.53 | 3.96 | 3.53 | 3.95 |
| 12/26/2019 | 3.97 | 4.16 | 3.88 | 3.96 |
| 12/29/2019 | 4.01 | 4.1 | 3.95 | 3.95 |
| 12/30/2019 | 3.97 | 3.97 | 3.76 | 3.8 |