Istanbul - Delayed Quote TRY

Is Finansal Kiralama Anonim Sirketi (ISFIN.IS)

Compare
13.30
+0.07
+(0.53%)
As of 11:15:01 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202513.2413.3513.1513.3013.30468,020
Jan 20, 202513.2413.3813.2013.2313.232,537,037
Jan 17, 202513.0413.3012.9813.2413.242,330,083
Jan 16, 202512.9213.0812.5213.0413.045,831,601
Jan 15, 202513.1413.2012.8512.9412.943,344,116
Jan 14, 202513.5413.5513.1113.1113.114,415,746
Jan 13, 202513.5813.6613.0413.5413.547,339,374
Jan 10, 202513.9614.1713.6413.6913.694,611,681
Jan 9, 202513.6314.0013.6014.0014.005,074,042
Jan 8, 202513.6313.7013.4213.6313.634,155,641
Jan 7, 202513.6313.7213.3913.6313.635,256,570
Jan 6, 202513.4813.7813.4113.6313.639,009,246
Jan 3, 202513.1613.5213.0913.4613.466,067,375
Jan 2, 202513.1513.2912.8513.1513.158,885,502
Dec 31, 202413.4013.4913.1513.1513.153,782,179
Dec 30, 202413.4013.4812.9613.4813.486,520,200
Dec 27, 202412.8313.4012.7413.3313.336,639,771
Dec 26, 202412.9812.9812.7112.8212.823,797,138
Dec 25, 202412.6512.8812.6512.8812.883,732,361
Dec 24, 202412.2912.6812.2812.6012.605,831,748
Dec 23, 202412.5712.7712.2012.2712.274,682,255
Dec 20, 202412.7412.8112.4812.5512.553,485,407
Dec 19, 202412.7512.8512.6712.7312.734,183,660
Dec 18, 202412.4812.9712.4812.8812.887,282,793
Dec 17, 202412.5112.6512.2912.5612.563,602,252
Dec 16, 202412.6312.7412.5412.5712.574,862,617
Dec 13, 202412.3312.6312.3012.6312.632,872,966
Dec 12, 202412.3512.4712.1412.3812.384,642,414
Dec 11, 202412.3912.7812.3012.3412.345,034,326
Dec 10, 202412.8012.8012.3912.3912.395,766,518
Dec 9, 202412.5012.8912.2412.8412.849,463,623
Dec 6, 202412.5712.8712.4512.4512.4514,340,883
Dec 5, 202411.5512.1311.5512.0412.0410,750,521
Dec 4, 202411.6711.8211.5111.5711.576,363,413
Dec 3, 202411.3011.9111.3011.6411.6413,992,440
Dec 2, 202411.1611.3311.1411.3111.314,466,777
Nov 29, 202411.1811.2911.0611.2611.264,310,128
Nov 28, 202411.2011.2711.0711.1711.173,870,567
Nov 27, 202411.2011.3411.1111.2311.235,416,957
Nov 26, 202411.2211.3311.1311.2611.264,306,521
Nov 25, 202411.3511.4411.2811.3511.355,190,866
Nov 22, 202411.0511.3410.8911.3011.307,644,352
Nov 21, 202410.6911.0410.6911.0311.035,489,899
Nov 20, 202410.8210.9310.6910.6910.694,613,814
Nov 19, 202411.1711.2610.8010.8510.856,741,282
Nov 18, 202411.2711.2910.9811.1511.154,748,546
Nov 15, 202411.1211.2911.1111.2111.216,064,332
Nov 14, 202411.0811.1911.0311.1211.125,128,979
Nov 13, 202411.0711.1610.8711.0311.034,808,030
Nov 12, 202411.1411.2911.0111.0811.085,821,281
Nov 11, 202410.9211.2110.9111.1411.148,788,493
Nov 8, 202410.7510.9110.6810.8710.877,403,849
Nov 7, 202410.6610.6910.5610.6610.664,356,350
Nov 6, 202410.6310.8810.6110.6110.616,632,242
Nov 5, 202410.7210.8010.5810.6110.613,105,315
Nov 4, 202410.9611.0510.7110.7110.712,317,064
Nov 1, 202411.1011.1610.9711.0011.002,655,093
Oct 31, 202411.2911.3111.0811.0911.099,027,707
Oct 30, 202411.3511.7111.3111.7111.715,063,262
Oct 28, 202411.4211.5511.3511.3611.363,572,085
Oct 25, 202410.9711.5010.9411.3811.388,977,207
Oct 24, 202410.9011.0410.8810.9410.941,825,522
Oct 23, 202410.9811.0710.7010.8010.801,932,158
Oct 22, 202410.7011.0510.6810.9810.982,246,666
Oct 21, 202410.8010.9910.6610.6610.661,973,870
Oct 18, 202411.1511.2010.8010.8010.802,402,434
Oct 17, 202410.8411.2110.8111.1411.144,074,444
Oct 16, 202410.8310.8910.7310.8610.861,650,460
Oct 15, 202410.5010.8410.5010.7810.781,851,468
Oct 14, 202410.7410.8010.5010.5010.502,335,100
Oct 11, 202410.8610.9910.7310.7410.741,488,396
Oct 10, 202410.8411.1310.8410.8810.882,238,677
Oct 9, 202410.7810.9410.6710.8310.831,508,483
Oct 8, 202410.8410.9510.7610.8110.811,471,064
Oct 7, 202411.0511.0510.7810.8410.842,417,809
Oct 4, 202410.7210.9610.6310.9110.912,140,578
Oct 3, 202410.9410.9910.7010.7110.714,291,180
Oct 2, 202410.8810.9410.6310.9410.945,215,744
Oct 1, 202411.4811.5010.8410.9310.934,817,823
Sep 30, 202411.5711.6611.3111.4811.483,382,169
Sep 27, 202411.6612.0511.4611.6011.604,146,717
Sep 26, 202411.2311.7211.1811.6611.668,575,600
Sep 25, 202411.5211.5711.1911.1911.194,003,951
Sep 24, 202411.4011.5911.3511.5011.504,838,789
Sep 23, 202411.4111.5811.3411.3811.385,346,910
Sep 20, 202411.4211.4911.2711.3011.304,229,916
Sep 19, 202411.3011.4611.2211.4211.425,601,211
Sep 18, 202411.0511.3611.0011.2311.238,066,454
Sep 17, 202411.1011.1510.9611.0511.054,539,103
Sep 16, 202411.2011.2311.0011.0511.054,513,522
Sep 13, 202410.6011.2310.5411.2311.236,194,372
Sep 12, 202410.6910.6910.3410.5510.556,230,621
Sep 11, 202410.8210.8610.5310.5310.534,140,513
Sep 10, 202410.9211.0010.8010.8110.814,378,834
Sep 9, 202411.1611.2310.9010.9010.904,547,144
Sep 6, 202411.3511.4811.2011.2411.242,600,699
Sep 5, 202411.1511.4511.1011.3411.345,820,273
Sep 4, 202411.3511.4011.0311.1111.116,030,405
Sep 3, 202411.3011.5611.2311.3711.374,834,698
Sep 2, 202411.0111.2810.9711.2711.274,450,324
Aug 29, 202410.9911.1210.9010.9510.956,079,809
Aug 28, 202411.1011.2010.9510.9810.985,162,833
Aug 27, 202411.1911.2610.9811.0911.095,169,171
Aug 26, 202411.6311.8311.1811.1911.195,779,392
Aug 23, 202411.8811.9111.6011.6011.603,621,785
Aug 22, 202411.8412.0911.8411.8511.853,615,641
Aug 21, 202411.9512.0711.8111.8111.814,009,784
Aug 20, 202412.0412.2311.8811.9511.954,585,892
Aug 19, 202411.8812.0411.8512.0212.024,826,355
Aug 16, 202412.0612.1511.8411.8711.873,527,960
Aug 15, 202411.8412.0411.7412.0412.046,701,691
Aug 14, 202412.0512.1811.7911.7911.795,226,781
Aug 13, 202412.1512.4711.7911.9411.947,285,089
Aug 12, 202411.9412.4211.9412.1012.107,337,991
Aug 9, 202412.3012.4611.9111.9111.916,018,859
Aug 8, 202411.9012.4611.9012.2012.207,786,368
Aug 7, 202412.2512.2911.7711.9011.909,299,143
Aug 6, 202412.1012.4511.9611.9911.995,701,544
Aug 5, 202412.3012.5511.8211.8611.868,071,424
Aug 2, 202413.7213.8313.1113.1113.116,733,630
Aug 1, 202413.9313.9913.8013.8213.825,353,386
Jul 31, 202414.0114.0213.7013.7313.732,556,510
Jul 30, 202413.8114.0713.6214.0314.036,659,382
Jul 29, 202414.3014.3213.7013.7913.798,687,801
Jul 26, 202414.5314.7214.3814.3814.384,860,183
Jul 25, 202414.7014.7514.4014.5114.517,905,110
Jul 24, 202414.9715.0514.7014.7014.705,495,016
Jul 23, 202415.1515.2114.8515.0015.005,201,964
Jul 22, 202415.8515.8815.1515.1515.157,476,197
Jul 19, 202416.4416.5015.8415.8515.8511,551,259
Jul 18, 202417.0917.1616.4916.4916.496,967,727
Jul 17, 202417.2017.2016.4717.0117.019,246,767
Jul 16, 202417.0017.2616.9617.0117.016,076,786
Jul 12, 202416.3917.2516.1716.9316.9311,786,688
Jul 11, 202416.1416.4916.0616.3516.355,801,900
Jul 10, 202415.9516.1315.6916.0016.005,626,244
Jul 9, 202415.5516.1115.4815.8615.865,086,307
Jul 8, 202415.6715.8215.2115.5315.537,497,229
Jul 5, 202415.5215.7414.8615.6515.6510,332,728
Jul 4, 202415.4315.7015.3215.4715.476,655,193
Jul 3, 202415.5415.6815.3115.4615.467,372,359
Jul 2, 202415.7315.7315.0815.5215.523,222,414
Jul 1, 202416.1216.3215.2615.4315.438,787,615
Jun 28, 202416.0516.4015.6916.1116.115,848,317
Jun 27, 202415.2415.9014.9715.9015.904,923,887
Jun 26, 202415.4415.4414.9515.0215.024,488,549
Jun 25, 202416.3616.5115.1415.4415.4412,205,177
Jun 24, 202416.2016.5516.0416.3016.306,308,123
Jun 21, 202415.9916.1715.7816.0616.065,142,596
Jun 20, 202415.5116.0515.5115.9515.955,873,730
Jun 14, 202415.7615.7615.3515.4315.438,253,739
Jun 13, 202414.6515.4514.6515.4315.435,897,505
Jun 12, 202414.5814.7014.3014.6514.657,072,467
Jun 11, 202414.9015.0514.4414.5914.595,573,469
Jun 10, 202415.1415.2614.5514.8414.849,772,864
Jun 7, 202415.2515.4915.0615.1315.1311,304,918
Jun 6, 202414.7015.2014.6215.1315.1310,484,650
Jun 5, 202416.2916.3314.5714.5814.5826,513,079
Jun 4, 202415.6416.4415.6416.1816.1811,714,705
Jun 3, 202414.6615.7214.4115.5915.5913,780,855
May 31, 202414.5514.7314.4214.5814.5811,550,834
May 30, 202416.1716.1814.5414.5414.5442,317,542
May 29, 202415.7916.3115.6716.1516.1512,121,824
May 28, 202415.4015.8615.2515.7115.7110,563,211
May 27, 202414.7315.4214.7315.3515.3512,812,790
May 24, 202414.9015.0314.7014.7414.748,063,707
May 23, 202414.4915.1914.4414.8314.8310,166,850
May 22, 202414.5914.6714.3014.4914.4910,459,024
May 21, 202414.1114.7113.8814.5114.5118,589,380
May 20, 202413.7214.3313.7214.0114.0112,758,264
May 17, 202413.6613.9913.5013.7013.7012,778,461
May 16, 202413.1313.6413.1313.6413.6410,949,616
May 15, 202412.8413.4112.7713.2213.2215,068,756
May 14, 202413.1013.1112.7512.7712.778,751,895
May 13, 202413.2313.2312.7813.0013.0012,623,550
May 10, 202413.1613.2012.8013.0213.029,177,116
May 9, 202413.0913.2112.9713.1613.1610,288,096
May 8, 202412.8913.0612.8013.0213.0212,964,379
May 7, 202412.5612.9112.5112.8212.8215,043,161
May 6, 202412.6512.9012.3212.6912.6918,704,553
May 3, 202411.8512.7411.8112.5012.5026,753,692
May 2, 202411.6111.8111.6111.7611.767,719,623
Apr 30, 202411.9211.9711.5511.5511.556,830,316
Apr 29, 202411.7511.9211.7211.8811.889,225,992
Apr 26, 202412.1112.1311.6511.7511.7513,961,823
Apr 25, 202412.0312.2111.9712.0412.0411,217,208
Apr 24, 202411.8012.1011.7612.0412.0415,511,930
Apr 22, 202411.4611.9111.4611.7411.7414,887,364
Apr 19, 202411.3611.5311.2811.3911.396,200,601
Apr 18, 202411.5411.5711.2911.4411.447,364,762
Apr 17, 202411.7011.7111.3911.4411.449,230,282
Apr 16, 202411.3911.6711.1811.6011.6019,301,551
Apr 15, 202411.2011.4711.1411.3811.3818,833,452
Apr 8, 202410.9511.3510.9111.3211.3211,207,642
Apr 5, 202410.9611.0910.6810.9310.9311,006,563
Apr 4, 202410.5510.8010.3610.5910.5913,432,771
Apr 3, 202410.7610.7610.3410.3610.367,013,941
Apr 2, 202410.6311.3210.5810.7610.7621,315,649
Apr 1, 202410.7010.8310.3710.5310.5310,979,963
Mar 29, 202410.2510.3710.1910.3710.374,236,970
Mar 28, 202410.2610.3710.1310.2210.2210,053,762
Mar 27, 202410.5810.6610.2610.2610.269,058,952
Mar 26, 202410.8910.9310.5510.5510.556,349,628
Mar 25, 202411.0411.1510.8610.8610.868,889,506
Mar 22, 202411.1411.2611.0011.0411.046,783,575
Mar 21, 202410.8811.3210.8811.1111.1120,915,216
Mar 20, 202410.9611.0310.7810.8510.856,434,451
Mar 19, 202410.8210.9810.8210.9610.963,570,106
Mar 18, 202410.9711.0410.7910.7910.795,726,953
Mar 15, 202411.0611.1110.9710.9710.975,696,842
Mar 14, 202411.1211.2810.9911.0211.025,530,381
Mar 13, 202411.1011.3110.9411.1011.1013,508,175
Mar 12, 202411.2611.2910.9811.0911.096,742,642
Mar 11, 202411.6711.6811.1911.2311.2316,516,713
Mar 8, 202411.4911.5011.2811.5011.506,844,263
Mar 7, 202411.0211.5011.0211.4611.4610,143,531
Mar 6, 202411.1211.2810.9810.9910.998,614,161
Mar 5, 202411.3311.3611.1111.1111.118,926,171
Mar 4, 202411.5611.6211.2211.3411.3411,450,506
Mar 1, 202411.3911.6811.3611.5311.5312,456,377
Feb 29, 202411.3611.5811.2911.3611.3612,107,332
Feb 28, 202411.7611.7611.2811.3011.3016,454,493
Feb 27, 202411.6411.9211.5911.7011.7010,155,205
Feb 26, 202411.8711.9311.6411.6411.649,173,590
Feb 23, 202411.8411.9811.8011.8411.8412,330,868
Feb 22, 202411.8011.9311.7111.8511.8511,645,355
Feb 21, 202411.8912.0311.6511.7511.7511,588,892
Feb 20, 202411.6112.0011.5511.8111.8118,991,795
Feb 19, 202411.8812.0111.5711.6011.6015,379,249
Feb 16, 202412.2012.2511.8311.8411.8417,800,041
Feb 15, 202412.4512.4812.1012.1612.1623,915,002
Feb 14, 202411.8712.8211.7312.3212.3248,988,681
Feb 13, 202411.9912.0611.7911.8611.8615,969,887
Feb 12, 202411.5811.9311.5811.9011.9028,982,822
Feb 9, 202411.6111.6511.3411.5211.5228,932,137
Feb 8, 202411.5011.6811.4711.5611.5625,526,818
Feb 7, 202411.4611.6011.4411.4411.4415,728,862
Feb 6, 202411.6011.6511.4211.4611.4617,932,249
Feb 5, 202411.6411.7211.5311.5811.5813,413,343
Feb 2, 202411.9112.0111.6211.6211.6215,049,966
Feb 1, 202412.1412.2011.8711.8711.8739,440,727
Jan 31, 202412.6012.7012.5112.5812.587,694,113
Jan 30, 202413.0413.0712.5912.6212.628,613,151
Jan 29, 202413.1813.4012.9713.0213.0210,754,720
Jan 26, 202412.8513.2612.7513.1313.1314,197,068
Jan 25, 202413.1313.2312.6912.8412.8412,118,518
Jan 24, 202412.4713.2712.3713.1013.1013,317,063
Jan 23, 202412.7012.8512.3012.4212.4210,262,163
Jan 22, 202412.5512.8612.5112.6112.618,444,402

Related Tickers

LIDFA.IS Lider Faktoring A.S.
3.0100
-0.66%
 
GARFA.IS Garanti Faktoring A.S.
19.95
+0.25%
 
SEKFK.IS Seker Finansal Kiralama A.S.
7.40
-0.13%
 
QNBFK.IS QNB Finansal Kiralama A.S.
42.90
0.00%
 
CRDFA.IS Creditwest Faktoring Anonim Sirketi
6.30
+5.18%
 
KTLEV.IS Katilimevim Tasarruf Finansman Anonim Sirketi
57.80
+2.12%
 
MA Mastercard Incorporated
524.70
+0.30%
 
UPST Upstart Holdings, Inc.
62.96
-2.39%
 
SOFI SoFi Technologies, Inc.
16.50
+1.23%
 
V Visa Inc.
319.62
+0.75%