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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,8642
KAPANIŞ 19,8943
En Düşük
DÜŞÜK 16,35
En Yüksek
YÜKSEK 22,32
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 16,35 | 17,37 | 16,35 | 17,33 |
| 04.01.2026 | 17,37 | 17,43 | 16,82 | 16,85 |
| 05.01.2026 | 16,86 | 17,31 | 16,77 | 17,3 |
| 06.01.2026 | 17,3 | 17,39 | 16,96 | 17,3 |
| 07.01.2026 | 17,3 | 17,73 | 17,15 | 17,53 |
| 08.01.2026 | 17,39 | 18,06 | 17,39 | 17,91 |
| 11.01.2026 | 17,91 | 18,06 | 17,71 | 17,9 |
| 12.01.2026 | 17,84 | 18,22 | 17,72 | 18,14 |
| 13.01.2026 | 18,14 | 18,2 | 17,77 | 17,77 |
| 14.01.2026 | 17,77 | 18,18 | 17,75 | 18,09 |
| 15.01.2026 | 18,12 | 18,93 | 18,1 | 18,38 |
| 18.01.2026 | 18,41 | 18,82 | 18,39 | 18,8 |
| 19.01.2026 | 18,78 | 19,1 | 18,52 | 18,85 |
| 20.01.2026 | 18,98 | 18,98 | 18,66 | 18,77 |
| 21.01.2026 | 18,77 | 19,19 | 18,71 | 19,08 |
| 22.01.2026 | 19,1 | 19,39 | 19,01 | 19,11 |
| 25.01.2026 | 19,11 | 19,55 | 19,07 | 19,43 |
| 26.01.2026 | 19,65 | 19,65 | 19,17 | 19,43 |
| 27.01.2026 | 19,43 | 19,85 | 19,31 | 19,66 |
| 28.01.2026 | 21 | 21,62 | 20,2 | 21,26 |
| 29.01.2026 | 21,44 | 21,96 | 21,24 | 21,58 |
| 01.02.2026 | 20,96 | 22 | 20,64 | 21,58 |
| 02.02.2026 | 21,34 | 21,72 | 20,84 | 21,1 |
| 03.02.2026 | 21,16 | 21,32 | 20,64 | 20,64 |
| 04.02.2026 | 20,74 | 20,74 | 20 | 20 |
| 05.02.2026 | 19,95 | 20,2 | 19,53 | 20 |
| 08.02.2026 | 20,18 | 20,68 | 20,1 | 20,28 |
| 09.02.2026 | 20,3 | 20,6 | 20,06 | 20,26 |
| 10.02.2026 | 20,26 | 20,4 | 19,99 | 20 |
| 11.02.2026 | 20,04 | 21 | 20,04 | 21 |
| 12.02.2026 | 21 | 21,26 | 20,9 | 21,06 |
| 15.02.2026 | 21,14 | 21,48 | 21,04 | 21,22 |
| 16.02.2026 | 21,14 | 21,62 | 20,98 | 21,38 |
| 17.02.2026 | 21,4 | 21,68 | 20,96 | 21,4 |
| 18.02.2026 | 21,28 | 21,5 | 19,92 | 20,22 |
| 19.02.2026 | 20,18 | 22,24 | 19,97 | 21,16 |
| 22.02.2026 | 21,66 | 21,86 | 21,2 | 21,46 |
| 23.02.2026 | 21,3 | 21,7 | 20,76 | 21,7 |
| 24.02.2026 | 21,7 | 21,84 | 20,94 | 21,22 |
| 25.02.2026 | 21,18 | 21,64 | 21 | 21,58 |
| 26.02.2026 | 21,32 | 22,32 | 21,3 | 21,36 |
| 01.03.2026 | 20,02 | 20,96 | 20 | 20,92 |
| 02.03.2026 | 20,44 | 21,26 | 20,1 | 20,36 |
| 03.03.2026 | 20,7 | 20,7 | 20,08 | 20,08 |
| 04.03.2026 | 20,32 | 20,5 | 19,9 | 20,1 |
| 05.03.2026 | 20,1 | 20,22 | 19,59 | 19,8 |
| 08.03.2026 | 19,5 | 19,68 | 19,04 | 19,6 |
| 09.03.2026 | 19,78 | 20,18 | 19,78 | 20,06 |
| 10.03.2026 | 20,14 | 20,16 | 19,41 | 20 |
| 11.03.2026 | 19,89 | 20 | 19,67 | 19,75 |
| 12.03.2026 | 19,75 | 19,75 | 19,19 | 19,23 |
| 15.03.2026 | 19,26 | 19,5 | 18,8 | 18,8 |
| 16.03.2026 | 18,88 | 20,5 | 18,75 | 19,54 |
| 17.03.2026 | 19,55 | 19,83 | 19,45 | 19,5 |
| 18.03.2026 | 19,59 | 20,14 | 19,37 | 19,86 |
| 22.03.2026 | 19,67 | 19,99 | 18,82 | 19,84 |
| 23.03.2026 | 19,8 | 19,85 | 19,37 | 19,64 |
| 24.03.2026 | 19,73 | 19,99 | 19,55 | 19,87 |
| 25.03.2026 | 19,86 | 20,14 | 19,58 | 19,73 |
| 26.03.2026 | 19,73 | 20,1 | 19,12 | 19,27 |
| 29.03.2026 | 19,05 | 19,25 | 18,24 | 19,25 |
| 30.03.2026 | 19,24 | 19,38 | 19,16 | 19,19 |
| 31.03.2026 | 19,42 | 19,94 | 19,42 | 19,79 |
| 01.04.2026 | 19,76 | 19,82 | 19,41 | 19,78 |
| 02.04.2026 | 19,79 | 20,08 | 19,6 | 19,6 |
| 05.04.2026 | 19,76 | 19,86 | 19,64 | 19,68 |
| 06.04.2026 | 19,68 | 19,75 | 18,74 | 19,45 |
| 07.04.2026 | 20 | 20,44 | 19,73 | 19,73 |
| 08.04.2026 | 19,73 | 20,22 | 19,5 | 19,67 |
| 09.04.2026 | 19,74 | 20,16 | 19,72 | 20,06 |
| 12.04.2026 | 19,92 | 20,06 | 19,55 | 20,06 |
| 13.04.2026 | 20,1 | 20,5 | 19,9 | 20,3 |
| 14.04.2026 | 20,3 | 20,56 | 20,14 | 20,4 |
| 15.04.2026 | 20,44 | 20,6 | 20,28 | 20,48 |
| 16.04.2026 | 20,56 | 21,04 | 20,26 | 21 |
| 19.04.2026 | 21,08 | 21,08 | 20,6 | 20,9 |
| 20.04.2026 | 21,04 | 21,08 | 20,54 | 20,9 |
| 21.04.2026 | 20,86 | 20,98 | 20,48 | 20,64 |
| 23.04.2026 | 20,72 | 20,8 | 20,42 | 20,8 |
| 26.04.2026 | 20,8 | 21 | 20,6 | 20,68 |
| 27.04.2026 | 20,68 | 20,78 | 20 | 20,62 |
| 28.04.2026 | 20,5 | 20,52 | 19,48 | 19,9 |
| 29.04.2026 | 19,92 | 20,06 | 19,46 | 20 |
| 03.05.2026 | 20 | 20,1 | 19,48 | 19,97 |
| 04.05.2026 | 19,97 | 20,18 | 19,74 | 20,18 |
| 05.05.2026 | 20,2 | 20,52 | 19,95 | 20,42 |
| 06.05.2026 | 20,76 | 20,76 | 19,99 | 20,5 |
| 07.05.2026 | 20,5 | 20,52 | 20,12 | 20,18 |
| 10.05.2026 | 20,18 | 20,72 | 20,16 | 20,66 |
| 11.05.2026 | 20,66 | 20,76 | 20,22 | 20,64 |
| 12.05.2026 | 20,64 | 20,66 | 19,78 | 20,46 |
| 13.05.2026 | 20,52 | 20,52 | 20,08 | 20,46 |
| 14.05.2026 | 20,34 | 20,46 | 19,98 | 20,46 |
| 17.05.2026 | 20,42 | 20,8 | 19,98 | 20,46 |
| 19.05.2026 | 20,44 | 20,6 | 19,98 | 20 |
| 20.05.2026 | 20,08 | 20,08 | 18,7 | 18,7 |
| 21.05.2026 | 18 | 19,25 | 17,95 | 19,24 |
| 24.05.2026 | 19,24 | 20,12 | 19,19 | 19,87 |
| 25.05.2026 | 19,91 | 19,99 | 19,64 | 19,8 |
| 31.05.2026 | 19,8 | 20,12 | 19,71 | 19,83 |
| 01.06.2026 | 19,89 | 20,42 | 19,78 | 20,16 |
| 02.06.2026 | 20,1 | 20,4 | 19,72 | 19,72 |
| 03.06.2026 | 19,86 | 19,99 | 19,48 | 19,65 |
| 04.06.2026 | 19,6 | 19,73 | 19,43 | 19,61 |
| 07.06.2026 | 19,61 | 19,84 | 19,27 | 19,5 |
| 08.06.2026 | 19,52 | 19,89 | 19,49 | 19,57 |
| 09.06.2026 | 19,5 | 19,6 | 19,12 | 19,32 |
| 10.06.2026 | 19,3 | 19,44 | 19 | 19,33 |
| 11.06.2026 | 19,45 | 19,9 | 19,39 | 19,7 |
| 14.06.2026 | 20,02 | 20,42 | 19,86 | 20,16 |
| 15.06.2026 | 20,22 | 20,3 | 19,92 | 20,16 |
| 16.06.2026 | 20,12 | 20,38 | 19,98 | 20,12 |
| 17.06.2026 | 20,22 | 20,5 | 20,14 | 20,44 |
| 18.06.2026 | 20,4 | 20,76 | 20,18 | 20,76 |