ISFIN
İŞ FİNANSAL KİRALAMA A.Ş.
18:10:00
20.76 ₺
+0.320 (%+1.57)
Önceki Kapanış: 20.44·
Volatilite: 2.840
Düşük₺20.18
Yüksek₺20.76
Piyasa Verileri
Spot Piyasa
A:20.52
S:20.76
Önceki haftaya göre (WoW)
+5.38%
Önceki aya göre (MoM)
+4.85%
Yılbaşından bugüne (YTD)
+26.97%
Önceki yıla göre (YoY)
+73.29%
ISFIN: İŞ FİNANSAL KİRALAMA A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,2525
KAPANIŞ 1,2531
En Düşük
DÜŞÜK 1,0476
En Yüksek
YÜKSEK 1,562
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,0663 | 1,1691 | 1,0569 | 1,1037 |
| 20.06.2017 | 1,1037 | 1,1037 | 1,085 | 1,1037 |
| 21.06.2017 | 1,1037 | 1,113 | 1,0756 | 1,085 |
| 22.06.2017 | 1,0943 | 1,0943 | 1,085 | 1,0943 |
| 27.06.2017 | 1,1037 | 1,1037 | 1,0756 | 1,0943 |
| 28.06.2017 | 1,085 | 1,0943 | 1,0756 | 1,085 |
| 29.06.2017 | 1,085 | 1,0943 | 1,0756 | 1,0756 |
| 02.07.2017 | 1,0756 | 1,085 | 1,0663 | 1,0756 |
| 03.07.2017 | 1,0756 | 1,0756 | 1,0663 | 1,0756 |
| 04.07.2017 | 1,0756 | 1,0756 | 1,0476 | 1,0756 |
| 05.07.2017 | 1,0663 | 1,0756 | 1,0569 | 1,0663 |
| 06.07.2017 | 1,0663 | 1,0756 | 1,0569 | 1,0569 |
| 09.07.2017 | 1,0569 | 1,0663 | 1,0569 | 1,0663 |
| 10.07.2017 | 1,0663 | 1,0756 | 1,0569 | 1,0756 |
| 11.07.2017 | 1,085 | 1,0943 | 1,0569 | 1,0756 |
| 12.07.2017 | 1,0756 | 1,0756 | 1,0569 | 1,0756 |
| 13.07.2017 | 1,0756 | 1,1037 | 1,0663 | 1,0943 |
| 16.07.2017 | 1,0943 | 1,1411 | 1,0943 | 1,113 |
| 17.07.2017 | 1,1224 | 1,1317 | 1,113 | 1,113 |
| 18.07.2017 | 1,113 | 1,1317 | 1,1037 | 1,113 |
| 19.07.2017 | 1,113 | 1,1598 | 1,113 | 1,1317 |
| 20.07.2017 | 1,1317 | 1,1411 | 1,113 | 1,1317 |
| 23.07.2017 | 1,113 | 1,1317 | 1,113 | 1,1224 |
| 24.07.2017 | 1,1224 | 1,1224 | 1,1037 | 1,113 |
| 25.07.2017 | 1,113 | 1,1411 | 1,113 | 1,1317 |
| 26.07.2017 | 1,1411 | 1,1785 | 1,1317 | 1,1691 |
| 27.07.2017 | 1,1691 | 1,1785 | 1,1411 | 1,1598 |
| 30.07.2017 | 1,1691 | 1,1972 | 1,1504 | 1,1691 |
| 31.07.2017 | 1,1691 | 1,1878 | 1,1598 | 1,1785 |
| 01.08.2017 | 1,1785 | 1,1785 | 1,1598 | 1,1785 |
| 02.08.2017 | 1,1878 | 1,2159 | 1,1691 | 1,2066 |
| 03.08.2017 | 1,2159 | 1,2346 | 1,2159 | 1,2346 |
| 06.08.2017 | 1,2346 | 1,244 | 1,2066 | 1,2346 |
| 07.08.2017 | 1,244 | 1,244 | 1,2066 | 1,2159 |
| 08.08.2017 | 1,2066 | 1,2159 | 1,1878 | 1,2066 |
| 09.08.2017 | 1,2159 | 1,244 | 1,1972 | 1,2066 |
| 10.08.2017 | 1,1878 | 1,2066 | 1,1878 | 1,1972 |
| 13.08.2017 | 1,1972 | 1,2159 | 1,1972 | 1,2066 |
| 14.08.2017 | 1,2066 | 1,2159 | 1,1691 | 1,1878 |
| 15.08.2017 | 1,1878 | 1,1972 | 1,1504 | 1,1878 |
| 16.08.2017 | 1,1878 | 1,2066 | 1,1691 | 1,1691 |
| 17.08.2017 | 1,1598 | 1,1785 | 1,1504 | 1,1598 |
| 20.08.2017 | 1,1598 | 1,1878 | 1,1598 | 1,1785 |
| 21.08.2017 | 1,1785 | 1,1972 | 1,1691 | 1,1878 |
| 22.08.2017 | 1,1878 | 1,1878 | 1,1785 | 1,1785 |
| 23.08.2017 | 1,1878 | 1,2066 | 1,1691 | 1,1785 |
| 24.08.2017 | 1,1785 | 1,1972 | 1,1691 | 1,1785 |
| 27.08.2017 | 1,1785 | 1,1972 | 1,1691 | 1,1785 |
| 28.08.2017 | 1,1878 | 1,1878 | 1,1785 | 1,1878 |
| 30.08.2017 | 1,1878 | 1,1972 | 1,1785 | 1,1878 |
| 04.09.2017 | 1,1878 | 1,3936 | 1,1785 | 1,244 |
| 05.09.2017 | 1,244 | 1,3001 | 1,2253 | 1,2627 |
| 06.09.2017 | 1,2627 | 1,2907 | 1,2346 | 1,2533 |
| 07.09.2017 | 1,3001 | 1,3656 | 1,2627 | 1,2814 |
| 10.09.2017 | 1,2907 | 1,3001 | 1,2627 | 1,272 |
| 11.09.2017 | 1,272 | 1,272 | 1,2533 | 1,2627 |
| 12.09.2017 | 1,2627 | 1,2627 | 1,2346 | 1,2346 |
| 13.09.2017 | 1,2346 | 1,2907 | 1,2253 | 1,2533 |
| 14.09.2017 | 1,272 | 1,272 | 1,2533 | 1,2627 |
| 17.09.2017 | 1,2627 | 1,272 | 1,2253 | 1,2346 |
| 18.09.2017 | 1,2253 | 1,244 | 1,1972 | 1,2159 |
| 19.09.2017 | 1,2159 | 1,2159 | 1,1785 | 1,2159 |
| 20.09.2017 | 1,1972 | 1,2159 | 1,1878 | 1,1878 |
| 21.09.2017 | 1,1878 | 1,2627 | 1,1878 | 1,1972 |
| 24.09.2017 | 1,1972 | 1,1972 | 1,1317 | 1,1598 |
| 25.09.2017 | 1,1785 | 1,2533 | 1,1504 | 1,2346 |
| 26.09.2017 | 1,2346 | 1,2627 | 1,1878 | 1,2066 |
| 27.09.2017 | 1,2159 | 1,2346 | 1,1972 | 1,2159 |
| 28.09.2017 | 1,2159 | 1,2346 | 1,1972 | 1,2066 |
| 01.10.2017 | 1,2159 | 1,2253 | 1,1972 | 1,2066 |
| 02.10.2017 | 1,2159 | 1,272 | 1,2066 | 1,2346 |
| 03.10.2017 | 1,244 | 1,244 | 1,2346 | 1,2346 |
| 04.10.2017 | 1,244 | 1,244 | 1,2253 | 1,244 |
| 05.10.2017 | 1,244 | 1,2814 | 1,2346 | 1,2627 |
| 08.10.2017 | 1,2253 | 1,2627 | 1,1785 | 1,2346 |
| 09.10.2017 | 1,244 | 1,2907 | 1,244 | 1,272 |
| 10.10.2017 | 1,272 | 1,2814 | 1,2627 | 1,2814 |
| 11.10.2017 | 1,2814 | 1,3094 | 1,272 | 1,272 |
| 12.10.2017 | 1,2814 | 1,2814 | 1,272 | 1,2814 |
| 15.10.2017 | 1,2814 | 1,3094 | 1,272 | 1,2907 |
| 16.10.2017 | 1,2907 | 1,403 | 1,2907 | 1,3656 |
| 17.10.2017 | 1,3656 | 1,3749 | 1,3562 | 1,3562 |
| 18.10.2017 | 1,3656 | 1,3843 | 1,3562 | 1,3562 |
| 19.10.2017 | 1,3656 | 1,3656 | 1,3469 | 1,3562 |
| 22.10.2017 | 1,3562 | 1,3656 | 1,3375 | 1,3562 |
| 23.10.2017 | 1,3562 | 1,3843 | 1,3562 | 1,3562 |
| 24.10.2017 | 1,3656 | 1,3749 | 1,3562 | 1,3749 |
| 25.10.2017 | 1,3749 | 1,3843 | 1,3562 | 1,3562 |
| 26.10.2017 | 1,3656 | 1,4123 | 1,3375 | 1,3843 |
| 29.10.2017 | 1,3843 | 1,431 | 1,3749 | 1,4123 |
| 30.10.2017 | 1,4123 | 1,5339 | 1,403 | 1,4871 |
| 31.10.2017 | 1,4871 | 1,4965 | 1,4497 | 1,4871 |
| 01.11.2017 | 1,4965 | 1,4965 | 1,4404 | 1,4684 |
| 02.11.2017 | 1,4684 | 1,4778 | 1,4404 | 1,4684 |
| 05.11.2017 | 1,4684 | 1,562 | 1,4684 | 1,4871 |
| 06.11.2017 | 1,4965 | 1,4965 | 1,4778 | 1,4965 |
| 07.11.2017 | 1,4965 | 1,5152 | 1,4871 | 1,5152 |
| 08.11.2017 | 1,5152 | 1,5433 | 1,4778 | 1,4871 |
| 09.11.2017 | 1,4871 | 1,4871 | 1,4591 | 1,4778 |
| 12.11.2017 | 1,4778 | 1,4778 | 1,4497 | 1,4684 |
| 13.11.2017 | 1,4684 | 1,5059 | 1,4591 | 1,4871 |
| 14.11.2017 | 1,4871 | 1,4871 | 1,4123 | 1,4123 |
| 15.11.2017 | 1,4217 | 1,4217 | 1,3375 | 1,3749 |
| 16.11.2017 | 1,3656 | 1,3656 | 1,3188 | 1,3281 |
| 19.11.2017 | 1,3375 | 1,3375 | 1,272 | 1,2907 |
| 20.11.2017 | 1,272 | 1,3375 | 1,2533 | 1,3094 |
| 21.11.2017 | 1,3094 | 1,3281 | 1,272 | 1,3094 |
| 22.11.2017 | 1,3094 | 1,3656 | 1,272 | 1,3001 |
| 23.11.2017 | 1,2907 | 1,3188 | 1,2814 | 1,3094 |
| 26.11.2017 | 1,3188 | 1,3188 | 1,3001 | 1,3001 |
| 27.11.2017 | 1,3094 | 1,3094 | 1,2346 | 1,2814 |
| 28.11.2017 | 1,272 | 1,2814 | 1,244 | 1,2814 |
| 29.11.2017 | 1,272 | 1,2814 | 1,2533 | 1,2533 |
| 30.11.2017 | 1,2533 | 1,272 | 1,2533 | 1,2533 |
| 03.12.2017 | 1,2533 | 1,3001 | 1,2533 | 1,2907 |
| 04.12.2017 | 1,3001 | 1,3094 | 1,2627 | 1,2814 |
| 05.12.2017 | 1,2814 | 1,3001 | 1,2627 | 1,2814 |
| 06.12.2017 | 1,2814 | 1,2814 | 1,2627 | 1,2814 |
| 07.12.2017 | 1,2907 | 1,3094 | 1,272 | 1,3001 |
| 10.12.2017 | 1,3001 | 1,3375 | 1,2814 | 1,3094 |
| 11.12.2017 | 1,3001 | 1,3188 | 1,2907 | 1,3094 |
| 12.12.2017 | 1,3094 | 1,3188 | 1,2814 | 1,3001 |
| 13.12.2017 | 1,3094 | 1,3281 | 1,2907 | 1,3188 |
| 14.12.2017 | 1,3281 | 1,3281 | 1,3001 | 1,3094 |
| 17.12.2017 | 1,3094 | 1,3094 | 1,3001 | 1,3001 |
| 18.12.2017 | 1,3001 | 1,3562 | 1,2814 | 1,3469 |
| 19.12.2017 | 1,3469 | 1,403 | 1,3281 | 1,3281 |
| 20.12.2017 | 1,3562 | 1,4404 | 1,3562 | 1,3749 |
| 21.12.2017 | 1,3749 | 1,3936 | 1,3656 | 1,3843 |
| 24.12.2017 | 1,3843 | 1,403 | 1,3656 | 1,3843 |
| 25.12.2017 | 1,3936 | 1,3936 | 1,3656 | 1,3749 |
| 26.12.2017 | 1,3749 | 1,3749 | 1,3562 | 1,3562 |
| 27.12.2017 | 1,3656 | 1,403 | 1,3562 | 1,3936 |
| 28.12.2017 | 1,3936 | 1,3936 | 1,3656 | 1,3936 |