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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.3209
CLOSE 5.3296
Low
LOW 2.76
High
HIGH 10.48
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.12 | 3.21 | 3.09 | 3.18 |
| 01/03/2022 | 3.2 | 3.27 | 3.19 | 3.25 |
| 01/04/2022 | 3.25 | 3.31 | 3.22 | 3.29 |
| 01/05/2022 | 3.27 | 3.31 | 3.24 | 3.26 |
| 01/06/2022 | 3.28 | 3.29 | 3.22 | 3.27 |
| 01/09/2022 | 3.28 | 3.33 | 3.27 | 3.27 |
| 01/10/2022 | 3.29 | 3.3 | 3.22 | 3.23 |
| 01/11/2022 | 3.26 | 3.31 | 3.25 | 3.27 |
| 01/12/2022 | 3.27 | 3.32 | 3.25 | 3.31 |
| 01/13/2022 | 3.31 | 3.44 | 3.27 | 3.4 |
| 01/16/2022 | 3.43 | 3.5 | 3.41 | 3.43 |
| 01/17/2022 | 3.43 | 3.45 | 3.26 | 3.26 |
| 01/18/2022 | 3.22 | 3.32 | 3.15 | 3.31 |
| 01/19/2022 | 3.33 | 3.34 | 3.21 | 3.24 |
| 01/20/2022 | 3.22 | 3.27 | 3.19 | 3.27 |
| 01/23/2022 | 3.29 | 3.3 | 3.04 | 3.07 |
| 01/24/2022 | 3.09 | 3.12 | 3 | 3.06 |
| 01/25/2022 | 3.08 | 3.21 | 3.07 | 3.13 |
| 01/26/2022 | 3.07 | 3.19 | 3.07 | 3.17 |
| 01/27/2022 | 3.18 | 3.2 | 3.12 | 3.13 |
| 01/30/2022 | 3.19 | 3.19 | 3.14 | 3.16 |
| 01/31/2022 | 3.18 | 3.21 | 3.17 | 3.17 |
| 02/01/2022 | 3.19 | 3.22 | 3.15 | 3.16 |
| 02/02/2022 | 3.15 | 3.18 | 3.08 | 3.09 |
| 02/03/2022 | 3.11 | 3.12 | 3.06 | 3.08 |
| 02/06/2022 | 3.09 | 3.11 | 3.03 | 3.11 |
| 02/07/2022 | 3.11 | 3.13 | 3.08 | 3.1 |
| 02/08/2022 | 3.12 | 3.15 | 3.11 | 3.12 |
| 02/09/2022 | 3.13 | 3.15 | 3.11 | 3.12 |
| 02/10/2022 | 3.11 | 3.15 | 3.09 | 3.14 |
| 02/13/2022 | 3.1 | 3.12 | 3.03 | 3.06 |
| 02/14/2022 | 3.06 | 3.2 | 3.06 | 3.18 |
| 02/15/2022 | 3.2 | 3.23 | 3.15 | 3.16 |
| 02/16/2022 | 3.17 | 3.19 | 3.05 | 3.05 |
| 02/17/2022 | 3.08 | 3.2 | 3.06 | 3.15 |
| 02/20/2022 | 3.19 | 3.2 | 3.1 | 3.12 |
| 02/21/2022 | 3.06 | 3.11 | 3.04 | 3.08 |
| 02/22/2022 | 3.08 | 3.1 | 3.05 | 3.06 |
| 02/23/2022 | 2.8 | 2.91 | 2.76 | 2.76 |
| 02/24/2022 | 2.8 | 2.89 | 2.76 | 2.88 |
| 02/27/2022 | 2.85 | 2.86 | 2.76 | 2.77 |
| 02/28/2022 | 2.8 | 2.86 | 2.77 | 2.8 |
| 03/01/2022 | 2.81 | 2.92 | 2.78 | 2.85 |
| 03/02/2022 | 2.89 | 2.92 | 2.84 | 2.86 |
| 03/03/2022 | 2.85 | 2.86 | 2.81 | 2.83 |
| 03/06/2022 | 2.82 | 2.84 | 2.78 | 2.81 |
| 03/07/2022 | 2.8 | 2.85 | 2.79 | 2.82 |
| 03/08/2022 | 2.85 | 2.96 | 2.83 | 2.9 |
| 03/09/2022 | 2.91 | 2.94 | 2.86 | 2.86 |
| 03/10/2022 | 2.87 | 2.92 | 2.86 | 2.9 |
| 03/13/2022 | 2.91 | 2.97 | 2.9 | 2.94 |
| 03/14/2022 | 2.94 | 3.04 | 2.93 | 2.99 |
| 03/15/2022 | 3.01 | 3.01 | 2.95 | 2.95 |
| 03/16/2022 | 2.96 | 2.99 | 2.96 | 2.97 |
| 03/17/2022 | 2.98 | 3.04 | 2.97 | 3.03 |
| 03/20/2022 | 3.06 | 3.09 | 3.04 | 3.06 |
| 03/21/2022 | 3.07 | 3.18 | 3.06 | 3.12 |
| 03/22/2022 | 3.13 | 3.16 | 3.1 | 3.13 |
| 03/23/2022 | 3.14 | 3.18 | 3.09 | 3.09 |
| 03/24/2022 | 3.1 | 3.12 | 3.05 | 3.07 |
| 03/27/2022 | 3.07 | 3.1 | 3.05 | 3.06 |
| 03/28/2022 | 3.07 | 3.15 | 3.06 | 3.12 |
| 03/29/2022 | 3.13 | 3.43 | 3.12 | 3.43 |
| 03/30/2022 | 3.51 | 3.73 | 3.48 | 3.5 |
| 03/31/2022 | 3.51 | 3.82 | 3.46 | 3.77 |
| 04/03/2022 | 3.79 | 3.87 | 3.61 | 3.66 |
| 04/04/2022 | 3.67 | 3.82 | 3.54 | 3.63 |
| 04/05/2022 | 3.65 | 3.73 | 3.57 | 3.61 |
| 04/06/2022 | 3.63 | 3.97 | 3.61 | 3.97 |
| 04/07/2022 | 4.07 | 4.34 | 4.06 | 4.2 |
| 04/10/2022 | 4.24 | 4.62 | 4.21 | 4.62 |
| 04/11/2022 | 4.86 | 4.93 | 4.17 | 4.55 |
| 04/12/2022 | 4.46 | 4.5 | 4.1 | 4.1 |
| 04/13/2022 | 4.03 | 4.38 | 3.99 | 4.15 |
| 04/14/2022 | 4.22 | 4.29 | 4.06 | 4.15 |
| 04/17/2022 | 4.17 | 4.18 | 4.01 | 4.02 |
| 04/18/2022 | 4.03 | 4.04 | 3.81 | 3.83 |
| 04/19/2022 | 3.88 | 4.08 | 3.87 | 3.97 |
| 04/20/2022 | 3.99 | 4.02 | 3.89 | 3.91 |
| 04/21/2022 | 3.88 | 3.9 | 3.64 | 3.66 |
| 04/24/2022 | 3.64 | 3.76 | 3.55 | 3.67 |
| 04/25/2022 | 3.7 | 3.72 | 3.45 | 3.48 |
| 04/26/2022 | 3.5 | 3.51 | 3.39 | 3.43 |
| 04/27/2022 | 3.47 | 3.58 | 3.45 | 3.49 |
| 04/28/2022 | 3.52 | 3.52 | 3.4 | 3.47 |
| 05/04/2022 | 3.52 | 3.81 | 3.51 | 3.81 |
| 05/05/2022 | 3.81 | 3.86 | 3.69 | 3.76 |
| 05/08/2022 | 3.76 | 3.78 | 3.64 | 3.67 |
| 05/09/2022 | 3.72 | 3.9 | 3.68 | 3.8 |
| 05/10/2022 | 3.81 | 3.82 | 3.63 | 3.7 |
| 05/11/2022 | 3.62 | 3.65 | 3.52 | 3.64 |
| 05/12/2022 | 3.68 | 3.85 | 3.66 | 3.77 |
| 05/15/2022 | 3.79 | 4 | 3.78 | 3.86 |
| 05/16/2022 | 3.89 | 3.96 | 3.82 | 3.82 |
| 05/17/2022 | 3.83 | 3.87 | 3.69 | 3.73 |
| 05/19/2022 | 3.73 | 3.77 | 3.64 | 3.66 |
| 05/22/2022 | 3.7 | 3.72 | 3.57 | 3.58 |
| 05/23/2022 | 3.61 | 3.75 | 3.57 | 3.62 |
| 05/24/2022 | 3.64 | 3.72 | 3.6 | 3.68 |
| 05/25/2022 | 3.69 | 3.76 | 3.67 | 3.74 |
| 05/26/2022 | 3.75 | 3.85 | 3.75 | 3.77 |
| 05/29/2022 | 3.8 | 3.89 | 3.8 | 3.87 |
| 05/30/2022 | 3.89 | 3.98 | 3.85 | 3.9 |
| 05/31/2022 | 3.91 | 3.97 | 3.85 | 3.87 |
| 06/01/2022 | 3.88 | 3.89 | 3.81 | 3.83 |
| 06/02/2022 | 3.83 | 3.87 | 3.8 | 3.8 |
| 06/05/2022 | 3.82 | 3.93 | 3.81 | 3.91 |
| 06/06/2022 | 3.97 | 4.14 | 3.96 | 4.09 |
| 06/07/2022 | 4.11 | 4.11 | 3.76 | 3.78 |
| 06/08/2022 | 3.8 | 3.84 | 3.66 | 3.77 |
| 06/09/2022 | 3.7 | 3.83 | 3.67 | 3.71 |
| 06/12/2022 | 3.68 | 3.71 | 3.61 | 3.62 |
| 06/13/2022 | 3.64 | 3.68 | 3.6 | 3.61 |
| 06/14/2022 | 3.62 | 3.63 | 3.56 | 3.58 |
| 06/15/2022 | 3.59 | 3.61 | 3.47 | 3.48 |
| 06/16/2022 | 3.5 | 3.57 | 3.49 | 3.52 |
| 06/19/2022 | 3.55 | 3.6 | 3.51 | 3.55 |
| 06/20/2022 | 3.58 | 3.62 | 3.57 | 3.6 |
| 06/21/2022 | 3.6 | 3.6 | 3.55 | 3.56 |
| 06/22/2022 | 3.56 | 3.58 | 3.51 | 3.53 |
| 06/23/2022 | 3.54 | 3.58 | 3.52 | 3.55 |
| 06/26/2022 | 3.49 | 3.53 | 3.46 | 3.51 |
| 06/27/2022 | 3.53 | 3.63 | 3.49 | 3.51 |
| 06/28/2022 | 3.52 | 3.52 | 3.4 | 3.4 |
| 06/29/2022 | 3.41 | 3.43 | 3.32 | 3.38 |
| 06/30/2022 | 3.38 | 3.42 | 3.37 | 3.4 |
| 07/03/2022 | 3.41 | 3.64 | 3.41 | 3.5 |
| 07/04/2022 | 3.51 | 3.58 | 3.38 | 3.39 |
| 07/05/2022 | 3.41 | 3.43 | 3.38 | 3.42 |
| 07/06/2022 | 3.43 | 3.47 | 3.42 | 3.46 |
| 07/07/2022 | 3.45 | 3.51 | 3.44 | 3.46 |
| 07/12/2022 | 3.46 | 3.47 | 3.4 | 3.42 |
| 07/13/2022 | 3.42 | 3.45 | 3.38 | 3.39 |
| 07/17/2022 | 3.43 | 3.52 | 3.42 | 3.47 |
| 07/18/2022 | 3.46 | 3.59 | 3.46 | 3.56 |
| 07/19/2022 | 3.59 | 3.78 | 3.57 | 3.69 |
| 07/20/2022 | 3.69 | 3.83 | 3.66 | 3.73 |
| 07/21/2022 | 3.75 | 3.8 | 3.68 | 3.71 |
| 07/24/2022 | 3.72 | 3.84 | 3.72 | 3.78 |
| 07/25/2022 | 3.79 | 3.83 | 3.73 | 3.75 |
| 07/26/2022 | 3.77 | 3.78 | 3.72 | 3.72 |
| 07/27/2022 | 3.75 | 3.83 | 3.72 | 3.75 |
| 07/28/2022 | 3.77 | 3.83 | 3.73 | 3.77 |
| 07/31/2022 | 3.95 | 4.06 | 3.86 | 3.89 |
| 08/01/2022 | 3.89 | 3.97 | 3.83 | 3.85 |
| 08/02/2022 | 3.88 | 4.05 | 3.87 | 4.04 |
| 08/03/2022 | 4.09 | 4.44 | 4.06 | 4.44 |
| 08/04/2022 | 4.5 | 4.51 | 4.25 | 4.25 |
| 08/07/2022 | 4.28 | 4.39 | 4.21 | 4.22 |
| 08/08/2022 | 4.23 | 4.64 | 4.13 | 4.64 |
| 08/09/2022 | 4.69 | 5.1 | 4.53 | 5.1 |
| 08/10/2022 | 5.18 | 5.6 | 5.15 | 5.3 |
| 08/11/2022 | 5.23 | 5.56 | 5.16 | 5.42 |
| 08/14/2022 | 5.46 | 5.76 | 5.31 | 5.72 |
| 08/15/2022 | 5.72 | 6.08 | 5.44 | 5.89 |
| 08/16/2022 | 5.94 | 6.47 | 5.87 | 6.45 |
| 08/17/2022 | 6.01 | 6.76 | 6.01 | 6.71 |
| 08/18/2022 | 6.71 | 7.1 | 6.5 | 6.87 |
| 08/21/2022 | 6.84 | 7.13 | 6.66 | 7.13 |
| 08/22/2022 | 7.2 | 7.84 | 7.06 | 7.75 |
| 08/23/2022 | 7.76 | 8.25 | 7.46 | 8.1 |
| 08/24/2022 | 8.1 | 8.32 | 7.91 | 8.09 |
| 08/25/2022 | 8.08 | 8.15 | 7.7 | 8.1 |
| 08/28/2022 | 8.08 | 8.35 | 7.7 | 7.77 |
| 08/30/2022 | 7.72 | 8.54 | 7.7 | 8.23 |
| 08/31/2022 | 8.17 | 8.96 | 8.01 | 8.78 |
| 09/01/2022 | 8.78 | 9.35 | 8.54 | 9.27 |
| 09/04/2022 | 9.34 | 9.7 | 9.1 | 9.2 |
| 09/05/2022 | 9.23 | 9.25 | 8.7 | 8.85 |
| 09/06/2022 | 8.82 | 8.87 | 8 | 8.43 |
| 09/07/2022 | 8.39 | 8.73 | 8.07 | 8.15 |
| 09/08/2022 | 8.03 | 8.9 | 8.02 | 8.7 |
| 09/11/2022 | 8.77 | 9.48 | 8.5 | 9.45 |
| 09/12/2022 | 9.45 | 9.45 | 8.76 | 9 |
| 09/13/2022 | 8.75 | 8.97 | 8.1 | 8.5 |
| 09/14/2022 | 8.52 | 9.16 | 7.71 | 7.88 |
| 09/15/2022 | 7.88 | 7.88 | 7.1 | 7.1 |
| 09/18/2022 | 6.81 | 7.44 | 6.4 | 7 |
| 09/19/2022 | 6.88 | 7.16 | 6.56 | 6.7 |
| 09/20/2022 | 6.7 | 6.9 | 6.55 | 6.87 |
| 09/21/2022 | 6.82 | 7.1 | 6.71 | 6.71 |
| 09/22/2022 | 6.82 | 6.85 | 6.46 | 6.5 |
| 09/25/2022 | 6.4 | 6.47 | 6.1 | 6.24 |
| 09/26/2022 | 6.19 | 6.86 | 6.14 | 6.82 |
| 09/27/2022 | 6.8 | 7.44 | 6.52 | 7.35 |
| 09/28/2022 | 7.35 | 7.71 | 6.97 | 7.3 |
| 09/29/2022 | 7.1 | 8.01 | 7.1 | 7.99 |
| 10/02/2022 | 8.05 | 8.44 | 8 | 8.22 |
| 10/03/2022 | 8.22 | 8.31 | 7.81 | 7.9 |
| 10/04/2022 | 7.92 | 8.1 | 7.63 | 7.7 |
| 10/05/2022 | 7.73 | 8.13 | 7.37 | 7.95 |
| 10/06/2022 | 7.95 | 8.09 | 7.79 | 7.86 |
| 10/09/2022 | 7.83 | 7.83 | 7.42 | 7.7 |
| 10/10/2022 | 7.65 | 7.68 | 7.36 | 7.42 |
| 10/11/2022 | 7.42 | 7.56 | 7.06 | 7.12 |
| 10/12/2022 | 7.08 | 7.57 | 6.88 | 7.51 |
| 10/13/2022 | 7.45 | 7.67 | 7.21 | 7.45 |
| 10/16/2022 | 7.55 | 7.8 | 7.26 | 7.55 |
| 10/17/2022 | 7.6 | 7.75 | 7.32 | 7.32 |
| 10/18/2022 | 7.35 | 7.78 | 7.25 | 7.54 |
| 10/19/2022 | 7.63 | 8.09 | 7.6 | 7.91 |
| 10/20/2022 | 8.04 | 8.37 | 7.99 | 8.08 |
| 10/23/2022 | 8.14 | 8.26 | 7.8 | 7.82 |
| 10/24/2022 | 7.8 | 8.41 | 7.73 | 8.01 |
| 10/25/2022 | 8.08 | 8.7 | 7.92 | 8.59 |
| 10/26/2022 | 8.65 | 8.91 | 8.47 | 8.51 |
| 10/27/2022 | 8.51 | 8.68 | 8.42 | 8.5 |
| 10/30/2022 | 8.57 | 8.83 | 8.42 | 8.5 |
| 10/31/2022 | 8.53 | 9.02 | 8.52 | 8.79 |
| 11/01/2022 | 8.85 | 8.9 | 8.45 | 8.5 |
| 11/02/2022 | 8.5 | 8.63 | 8.45 | 8.48 |
| 11/03/2022 | 8.54 | 9.19 | 8.51 | 8.85 |
| 11/06/2022 | 8.89 | 9.2 | 8.75 | 8.85 |
| 11/07/2022 | 8.75 | 9.13 | 8.63 | 8.66 |
| 11/08/2022 | 8.73 | 8.93 | 8.5 | 8.57 |
| 11/09/2022 | 8.6 | 9.08 | 8.58 | 9 |
| 11/10/2022 | 9.06 | 9.22 | 8.76 | 8.83 |
| 11/13/2022 | 8.86 | 9.36 | 8.8 | 9.24 |
| 11/14/2022 | 9.31 | 10.01 | 8.99 | 10.01 |
| 11/15/2022 | 10.09 | 10.48 | 9.67 | 9.67 |
| 11/16/2022 | 9.62 | 9.64 | 8.71 | 8.71 |
| 11/17/2022 | 8.71 | 9.09 | 8.67 | 8.82 |
| 11/20/2022 | 8.89 | 9.1 | 8.7 | 8.92 |
| 11/21/2022 | 8.96 | 9.32 | 8.9 | 9.17 |
| 11/22/2022 | 9.19 | 9.53 | 9.04 | 9.09 |
| 11/23/2022 | 9.15 | 9.25 | 8.99 | 9.03 |
| 11/24/2022 | 9.05 | 9.22 | 9.03 | 9.08 |
| 11/27/2022 | 9.14 | 9.45 | 9.14 | 9.23 |
| 11/28/2022 | 9.25 | 9.3 | 8.95 | 8.98 |
| 11/29/2022 | 9.01 | 9.08 | 8.84 | 8.84 |
| 11/30/2022 | 8.93 | 9.14 | 8.87 | 9.04 |
| 12/01/2022 | 9.05 | 9.42 | 8.7 | 8.8 |
| 12/04/2022 | 8.88 | 8.94 | 8.62 | 8.63 |
| 12/05/2022 | 8.63 | 8.76 | 8.56 | 8.75 |
| 12/06/2022 | 8.75 | 8.84 | 8.4 | 8.46 |
| 12/07/2022 | 8.51 | 8.55 | 8.28 | 8.42 |
| 12/08/2022 | 8.48 | 8.66 | 8.28 | 8.34 |
| 12/11/2022 | 8.4 | 8.66 | 8.4 | 8.58 |
| 12/12/2022 | 8.66 | 8.85 | 8.48 | 8.65 |
| 12/13/2022 | 8.71 | 9.21 | 8.64 | 8.75 |
| 12/14/2022 | 8.95 | 9.04 | 8.46 | 8.55 |
| 12/15/2022 | 8.61 | 8.71 | 8.31 | 8.34 |
| 12/18/2022 | 8.41 | 8.45 | 8.19 | 8.21 |
| 12/19/2022 | 8.22 | 8.24 | 8.09 | 8.1 |
| 12/20/2022 | 8.12 | 8.26 | 8.09 | 8.1 |
| 12/21/2022 | 8.16 | 8.3 | 8.12 | 8.21 |
| 12/22/2022 | 8.24 | 8.49 | 8.2 | 8.34 |
| 12/25/2022 | 8.38 | 8.41 | 8.24 | 8.26 |
| 12/26/2022 | 8.26 | 8.26 | 7.91 | 7.94 |
| 12/27/2022 | 7.93 | 7.99 | 7.54 | 7.64 |
| 12/28/2022 | 7.65 | 8.01 | 7.65 | 7.95 |
| 12/29/2022 | 8.01 | 8.17 | 7.95 | 8.1 |