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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.0687
CLOSE 9.0344
Low
LOW 5.14
High
HIGH 14.73
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 8.11 | 8.29 | 8.05 | 8.2 |
| 01/02/2023 | 8.29 | 8.29 | 7.8 | 7.84 |
| 01/03/2023 | 7.92 | 8.03 | 7.73 | 7.75 |
| 01/04/2023 | 7.77 | 7.87 | 7.14 | 7.14 |
| 01/05/2023 | 7.13 | 7.53 | 6.83 | 7.44 |
| 01/08/2023 | 7.49 | 7.55 | 7.09 | 7.12 |
| 01/09/2023 | 7.11 | 7.14 | 6.74 | 6.74 |
| 01/10/2023 | 6.79 | 6.96 | 6.42 | 6.42 |
| 01/11/2023 | 6.51 | 6.71 | 6.21 | 6.67 |
| 01/12/2023 | 6.67 | 6.83 | 6.24 | 6.31 |
| 01/15/2023 | 6.35 | 6.6 | 6.35 | 6.58 |
| 01/16/2023 | 6.62 | 6.91 | 6.6 | 6.77 |
| 01/17/2023 | 6.8 | 6.9 | 6.61 | 6.71 |
| 01/18/2023 | 6.73 | 7.09 | 6.68 | 6.96 |
| 01/19/2023 | 7 | 7.15 | 6.96 | 7.07 |
| 01/22/2023 | 7.1 | 7.36 | 7.1 | 7.13 |
| 01/23/2023 | 7.15 | 7.17 | 6.8 | 6.9 |
| 01/24/2023 | 6.94 | 6.99 | 6.56 | 6.77 |
| 01/25/2023 | 6.76 | 6.79 | 6.63 | 6.63 |
| 01/26/2023 | 6.63 | 6.67 | 6.28 | 6.42 |
| 01/29/2023 | 6.44 | 6.8 | 6.44 | 6.54 |
| 01/30/2023 | 6.54 | 6.67 | 6.27 | 6.27 |
| 01/31/2023 | 6.37 | 6.39 | 5.8 | 5.8 |
| 02/01/2023 | 5.84 | 5.9 | 5.35 | 5.68 |
| 02/02/2023 | 5.73 | 5.98 | 5.67 | 5.97 |
| 02/05/2023 | 5.8 | 5.89 | 5.65 | 5.71 |
| 02/06/2023 | 5.71 | 5.71 | 5.14 | 5.16 |
| 02/14/2023 | 5.17 | 5.67 | 5.17 | 5.67 |
| 02/15/2023 | 5.8 | 6.08 | 5.36 | 5.4 |
| 02/16/2023 | 5.41 | 5.54 | 5.3 | 5.44 |
| 02/19/2023 | 5.46 | 5.62 | 5.45 | 5.6 |
| 02/20/2023 | 5.58 | 5.76 | 5.53 | 5.62 |
| 02/21/2023 | 5.62 | 5.77 | 5.46 | 5.46 |
| 02/22/2023 | 5.47 | 5.57 | 5.47 | 5.53 |
| 02/23/2023 | 5.53 | 5.7 | 5.5 | 5.67 |
| 02/26/2023 | 5.68 | 5.75 | 5.56 | 5.74 |
| 02/27/2023 | 5.75 | 5.83 | 5.7 | 5.72 |
| 02/28/2023 | 5.75 | 6.29 | 5.74 | 6.29 |
| 03/01/2023 | 6.4 | 6.4 | 5.87 | 5.88 |
| 03/02/2023 | 5.88 | 5.97 | 5.68 | 5.82 |
| 03/05/2023 | 5.86 | 6.13 | 5.86 | 6.1 |
| 03/06/2023 | 6.16 | 6.6 | 6.15 | 6.22 |
| 03/07/2023 | 6.24 | 6.45 | 6.16 | 6.41 |
| 03/08/2023 | 6.5 | 6.76 | 6.48 | 6.64 |
| 03/09/2023 | 6.6 | 6.87 | 6.43 | 6.83 |
| 03/12/2023 | 6.97 | 7 | 6.62 | 6.65 |
| 03/13/2023 | 6.66 | 6.75 | 6.38 | 6.38 |
| 03/14/2023 | 6.4 | 6.46 | 5.96 | 6.04 |
| 03/15/2023 | 6.09 | 6.21 | 6.03 | 6.11 |
| 03/16/2023 | 6.18 | 6.28 | 5.95 | 5.97 |
| 03/19/2023 | 5.97 | 5.97 | 5.68 | 5.68 |
| 03/20/2023 | 5.72 | 5.75 | 5.46 | 5.52 |
| 03/21/2023 | 5.56 | 5.77 | 5.51 | 5.76 |
| 03/22/2023 | 5.77 | 5.86 | 5.72 | 5.81 |
| 03/23/2023 | 5.85 | 6.11 | 5.82 | 5.9 |
| 03/26/2023 | 5.95 | 6.05 | 5.85 | 5.87 |
| 03/27/2023 | 5.9 | 5.91 | 5.6 | 5.6 |
| 03/28/2023 | 5.55 | 5.72 | 5.52 | 5.69 |
| 03/29/2023 | 5.69 | 5.78 | 5.61 | 5.63 |
| 03/30/2023 | 5.66 | 5.95 | 5.64 | 5.74 |
| 04/02/2023 | 5.7 | 5.88 | 5.64 | 5.83 |
| 04/03/2023 | 5.89 | 6.04 | 5.8 | 6.04 |
| 04/04/2023 | 6.11 | 6.11 | 5.89 | 5.9 |
| 04/05/2023 | 5.93 | 5.99 | 5.82 | 5.87 |
| 04/06/2023 | 5.87 | 5.88 | 5.71 | 5.73 |
| 04/09/2023 | 5.76 | 5.86 | 5.74 | 5.85 |
| 04/10/2023 | 5.86 | 5.96 | 5.85 | 5.95 |
| 04/11/2023 | 5.96 | 6.1 | 5.93 | 5.97 |
| 04/12/2023 | 5.99 | 6.04 | 5.87 | 5.9 |
| 04/13/2023 | 5.91 | 5.97 | 5.83 | 5.84 |
| 04/16/2023 | 5.89 | 5.9 | 5.76 | 5.76 |
| 04/17/2023 | 5.77 | 6.04 | 5.74 | 5.9 |
| 04/18/2023 | 5.86 | 6.03 | 5.8 | 6 |
| 04/19/2023 | 5.98 | 6.05 | 5.92 | 5.93 |
| 04/23/2023 | 5.95 | 6.31 | 5.95 | 6.28 |
| 04/24/2023 | 6.26 | 6.31 | 5.95 | 5.95 |
| 04/25/2023 | 5.95 | 5.96 | 5.73 | 5.74 |
| 04/26/2023 | 5.75 | 5.81 | 5.62 | 5.65 |
| 04/27/2023 | 5.7 | 5.75 | 5.44 | 5.57 |
| 05/01/2023 | 5.58 | 5.63 | 5.27 | 5.27 |
| 05/02/2023 | 5.44 | 5.62 | 5.14 | 5.45 |
| 05/03/2023 | 5.45 | 5.69 | 5.42 | 5.49 |
| 05/04/2023 | 5.52 | 5.54 | 5.32 | 5.35 |
| 05/07/2023 | 5.37 | 5.68 | 5.29 | 5.67 |
| 05/08/2023 | 5.69 | 5.85 | 5.53 | 5.62 |
| 05/09/2023 | 5.64 | 5.73 | 5.46 | 5.61 |
| 05/10/2023 | 5.62 | 6.17 | 5.6 | 6.14 |
| 05/11/2023 | 6.17 | 6.24 | 5.88 | 5.88 |
| 05/14/2023 | 5.35 | 5.65 | 5.3 | 5.31 |
| 05/15/2023 | 5.36 | 5.46 | 5.29 | 5.44 |
| 05/16/2023 | 5.49 | 5.54 | 5.42 | 5.47 |
| 05/17/2023 | 5.48 | 5.53 | 5.32 | 5.33 |
| 05/21/2023 | 5.36 | 5.4 | 5.23 | 5.27 |
| 05/22/2023 | 5.3 | 5.37 | 5.28 | 5.32 |
| 05/23/2023 | 5.34 | 5.4 | 5.24 | 5.35 |
| 05/24/2023 | 5.35 | 5.38 | 5.27 | 5.33 |
| 05/25/2023 | 5.34 | 5.43 | 5.3 | 5.4 |
| 05/28/2023 | 5.48 | 5.58 | 5.36 | 5.53 |
| 05/29/2023 | 5.59 | 5.91 | 5.59 | 5.84 |
| 05/30/2023 | 5.86 | 5.87 | 5.71 | 5.71 |
| 05/31/2023 | 5.77 | 6 | 5.77 | 5.97 |
| 06/01/2023 | 6.1 | 6.22 | 6.01 | 6.16 |
| 06/04/2023 | 6.31 | 6.33 | 6.17 | 6.26 |
| 06/05/2023 | 6.26 | 6.46 | 6.17 | 6.29 |
| 06/06/2023 | 6.4 | 6.51 | 6.34 | 6.4 |
| 06/07/2023 | 6.39 | 6.57 | 6.31 | 6.38 |
| 06/08/2023 | 6.43 | 6.86 | 6.41 | 6.78 |
| 06/11/2023 | 6.85 | 7.11 | 6.75 | 6.77 |
| 06/12/2023 | 6.81 | 7.29 | 6.57 | 6.97 |
| 06/13/2023 | 7.09 | 7.23 | 6.87 | 6.98 |
| 06/14/2023 | 7.04 | 7.08 | 6.74 | 6.79 |
| 06/15/2023 | 6.81 | 7.37 | 6.59 | 7.27 |
| 06/18/2023 | 7.34 | 7.43 | 7.02 | 7.02 |
| 06/19/2023 | 6.95 | 7.25 | 6.84 | 7.03 |
| 06/20/2023 | 7.06 | 7.17 | 6.75 | 6.75 |
| 06/21/2023 | 6.76 | 6.88 | 6.51 | 6.83 |
| 06/22/2023 | 6.93 | 7.11 | 6.93 | 7 |
| 06/25/2023 | 7.07 | 7.57 | 7.04 | 7.47 |
| 06/26/2023 | 7.41 | 7.5 | 7.38 | 7.39 |
| 07/02/2023 | 7.46 | 7.81 | 7.44 | 7.79 |
| 07/03/2023 | 7.83 | 7.96 | 7.76 | 7.84 |
| 07/04/2023 | 7.85 | 8 | 7.65 | 7.83 |
| 07/05/2023 | 7.86 | 7.98 | 7.77 | 7.77 |
| 07/06/2023 | 7.79 | 7.84 | 7.5 | 7.56 |
| 07/09/2023 | 7.6 | 7.83 | 7.55 | 7.83 |
| 07/10/2023 | 7.94 | 8.18 | 7.68 | 8.06 |
| 07/11/2023 | 8.06 | 8.3 | 8.01 | 8.14 |
| 07/12/2023 | 8.18 | 8.95 | 8.16 | 8.95 |
| 07/13/2023 | 9.1 | 9.6 | 9.01 | 9.01 |
| 07/16/2023 | 9.05 | 9.37 | 9.03 | 9.19 |
| 07/17/2023 | 9.22 | 9.28 | 8.6 | 8.6 |
| 07/18/2023 | 8.61 | 9.04 | 8.45 | 9 |
| 07/19/2023 | 9.05 | 9.15 | 8.83 | 9.01 |
| 07/20/2023 | 9.03 | 9.07 | 8.77 | 8.88 |
| 07/23/2023 | 8.98 | 9.37 | 8.88 | 9.16 |
| 07/24/2023 | 9.27 | 9.33 | 8.91 | 9.11 |
| 07/25/2023 | 9 | 9.3 | 8.98 | 9.24 |
| 07/26/2023 | 9.51 | 10.16 | 9.51 | 10.16 |
| 07/27/2023 | 10.8 | 11.17 | 10.6 | 11.17 |
| 07/30/2023 | 11.5 | 11.78 | 10.67 | 11.46 |
| 07/31/2023 | 11 | 11.75 | 10.67 | 11.45 |
| 08/01/2023 | 11.55 | 11.73 | 10.9 | 10.9 |
| 08/02/2023 | 10.9 | 11.16 | 10.5 | 10.58 |
| 08/03/2023 | 10.69 | 11.3 | 10.43 | 10.76 |
| 08/06/2023 | 11.09 | 11.2 | 10.74 | 10.77 |
| 08/07/2023 | 10.93 | 11.4 | 10.72 | 10.99 |
| 08/08/2023 | 11.02 | 12.08 | 11.02 | 12.08 |
| 08/09/2023 | 12.18 | 12.28 | 11.02 | 11.29 |
| 08/10/2023 | 11.21 | 12.06 | 10.84 | 11.9 |
| 08/13/2023 | 12.07 | 12.21 | 11.47 | 11.51 |
| 08/14/2023 | 11.51 | 12.2 | 11.45 | 11.95 |
| 08/15/2023 | 11.98 | 12.4 | 11.6 | 12.25 |
| 08/16/2023 | 12.25 | 12.93 | 12.04 | 12.54 |
| 08/17/2023 | 12.55 | 12.76 | 11.62 | 12 |
| 08/20/2023 | 11.53 | 11.85 | 11.3 | 11.8 |
| 08/21/2023 | 11.8 | 11.89 | 11.46 | 11.62 |
| 08/22/2023 | 11.63 | 11.99 | 11.43 | 11.46 |
| 08/23/2023 | 11.51 | 12.43 | 11.36 | 11.99 |
| 08/24/2023 | 12.15 | 12.3 | 11.6 | 12.06 |
| 08/27/2023 | 12.7 | 12.99 | 12.5 | 12.75 |
| 08/28/2023 | 12.75 | 13.95 | 12.55 | 13.81 |
| 08/30/2023 | 13.85 | 14.34 | 13.21 | 13.41 |
| 08/31/2023 | 13.41 | 13.8 | 13.3 | 13.44 |
| 09/03/2023 | 13.46 | 13.52 | 12.92 | 13.03 |
| 09/04/2023 | 13.01 | 13.16 | 12.6 | 12.92 |
| 09/05/2023 | 12.97 | 13.18 | 12.7 | 12.87 |
| 09/06/2023 | 12.93 | 13.23 | 12.78 | 13.2 |
| 09/07/2023 | 13.3 | 13.33 | 12.87 | 13 |
| 09/10/2023 | 13.27 | 13.62 | 12.74 | 12.74 |
| 09/11/2023 | 12.82 | 12.9 | 11.6 | 11.84 |
| 09/12/2023 | 11.94 | 11.97 | 11.12 | 11.44 |
| 09/13/2023 | 11.47 | 11.54 | 10.78 | 11.33 |
| 09/14/2023 | 11.34 | 11.55 | 11.09 | 11.1 |
| 09/17/2023 | 11.01 | 11.42 | 10.92 | 10.99 |
| 09/18/2023 | 11.16 | 12.08 | 10.9 | 11.68 |
| 09/19/2023 | 11.8 | 12.03 | 11.42 | 11.57 |
| 09/20/2023 | 11.55 | 12.37 | 11.42 | 12.37 |
| 09/21/2023 | 12.37 | 12.57 | 12.08 | 12.43 |
| 09/24/2023 | 12.55 | 12.75 | 12.26 | 12.4 |
| 09/25/2023 | 12.42 | 12.89 | 12.24 | 12.32 |
| 09/26/2023 | 12.4 | 12.7 | 12.15 | 12.32 |
| 09/27/2023 | 12.41 | 12.59 | 12.25 | 12.49 |
| 09/28/2023 | 12.56 | 13.3 | 12.47 | 12.85 |
| 10/01/2023 | 12.9 | 13.2 | 12.7 | 13.13 |
| 10/02/2023 | 13.15 | 13.25 | 12.82 | 12.86 |
| 10/03/2023 | 12.88 | 12.94 | 12.18 | 12.25 |
| 10/04/2023 | 12.39 | 12.8 | 11.84 | 12.5 |
| 10/05/2023 | 12.3 | 12.46 | 12.19 | 12.25 |
| 10/08/2023 | 11.86 | 11.98 | 11.3 | 11.41 |
| 10/09/2023 | 11.63 | 12.55 | 11.59 | 12.55 |
| 10/10/2023 | 13.01 | 13.15 | 12.19 | 12.2 |
| 10/11/2023 | 12.44 | 12.86 | 11.83 | 12.29 |
| 10/12/2023 | 12.28 | 12.8 | 11.89 | 12.48 |
| 10/15/2023 | 12.58 | 12.78 | 11.6 | 12.03 |
| 10/16/2023 | 12.04 | 12.43 | 11.77 | 12.03 |
| 10/17/2023 | 11.78 | 11.93 | 11.31 | 11.32 |
| 10/18/2023 | 11.5 | 11.84 | 11.28 | 11.71 |
| 10/19/2023 | 11.81 | 11.97 | 11.14 | 11.14 |
| 10/22/2023 | 11.35 | 11.63 | 11.16 | 11.55 |
| 10/23/2023 | 11.56 | 12.33 | 11.48 | 11.96 |
| 10/24/2023 | 11.97 | 12.1 | 10.77 | 10.77 |
| 10/25/2023 | 11.05 | 11.29 | 10.6 | 11.19 |
| 10/26/2023 | 11.52 | 12.05 | 11.19 | 11.9 |
| 10/29/2023 | 12.5 | 12.6 | 12.06 | 12.19 |
| 10/30/2023 | 12.36 | 12.36 | 11.79 | 12.19 |
| 10/31/2023 | 12.21 | 12.36 | 11.55 | 12.07 |
| 11/01/2023 | 12.12 | 12.9 | 11.95 | 12.8 |
| 11/02/2023 | 12.81 | 12.95 | 12.55 | 12.87 |
| 11/05/2023 | 12.97 | 13.16 | 12.82 | 12.84 |
| 11/06/2023 | 12.9 | 13.23 | 12.64 | 13.03 |
| 11/07/2023 | 13.03 | 13.18 | 12.76 | 13.06 |
| 11/08/2023 | 12.98 | 13.02 | 12.62 | 12.74 |
| 11/09/2023 | 12.84 | 12.84 | 12.49 | 12.5 |
| 11/12/2023 | 12.51 | 12.59 | 12.15 | 12.23 |
| 11/13/2023 | 12.37 | 12.38 | 11.8 | 12.01 |
| 11/14/2023 | 12.2 | 12.22 | 11.65 | 11.71 |
| 11/15/2023 | 11.7 | 12.24 | 11.68 | 12.18 |
| 11/16/2023 | 12.17 | 12.31 | 12.08 | 12.26 |
| 11/19/2023 | 12.42 | 12.8 | 12.36 | 12.67 |
| 11/20/2023 | 12.99 | 13.9 | 12.9 | 13.63 |
| 11/21/2023 | 13.71 | 14.18 | 13.33 | 14.1 |
| 11/22/2023 | 14.05 | 14.73 | 13.82 | 14.25 |
| 11/23/2023 | 14.5 | 14.7 | 13.71 | 14 |
| 11/26/2023 | 14.11 | 14.39 | 13.74 | 14.09 |
| 11/27/2023 | 14.2 | 14.2 | 13.65 | 14.08 |
| 11/28/2023 | 14.08 | 14.1 | 13.38 | 13.43 |
| 11/29/2023 | 13.43 | 13.63 | 13.28 | 13.56 |
| 11/30/2023 | 13.75 | 13.77 | 12.85 | 12.9 |
| 12/03/2023 | 12.98 | 13.02 | 12.64 | 12.68 |
| 12/04/2023 | 12.69 | 13.24 | 12.64 | 13.09 |
| 12/05/2023 | 13.05 | 13.8 | 12.94 | 13.34 |
| 12/06/2023 | 13.44 | 13.46 | 12.77 | 13.38 |
| 12/07/2023 | 13.45 | 13.52 | 12.94 | 13.03 |
| 12/10/2023 | 13 | 13.08 | 12.2 | 12.52 |
| 12/11/2023 | 12.49 | 12.96 | 12.25 | 12.71 |
| 12/12/2023 | 12.71 | 12.75 | 11.73 | 11.73 |
| 12/13/2023 | 11.9 | 12.3 | 11.71 | 11.95 |
| 12/14/2023 | 11.95 | 12.44 | 11.92 | 12.3 |
| 12/17/2023 | 12.21 | 12.54 | 12.11 | 12.3 |
| 12/18/2023 | 12.31 | 12.66 | 12.24 | 12.57 |
| 12/19/2023 | 12.57 | 12.71 | 12.02 | 12.1 |
| 12/20/2023 | 12.07 | 12.26 | 11.96 | 12.1 |
| 12/21/2023 | 12.12 | 12.21 | 11.52 | 11.58 |
| 12/24/2023 | 11.58 | 11.58 | 10.69 | 11.2 |
| 12/25/2023 | 11.2 | 11.37 | 10.95 | 11.03 |
| 12/26/2023 | 11.08 | 11.15 | 10.76 | 10.76 |
| 12/27/2023 | 10.87 | 11.08 | 10.79 | 11 |
| 12/28/2023 | 11.03 | 11.58 | 11.02 | 11.25 |