Isbir Holding A.S. (IST:ISBIR)
Turkey · Delayed Price · Currency is TRY 114.90
-0.10 (-0.09%)
At close: Aug 1, 2025, 6:00 PM GMT+3
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 115.00 | 115.00 | 114.90 | 114.90 | - | -0.09% | 21,526 |
| Jul 31, 2025 | 114.00 | 116.00 | 114.00 | 115.00 | - | 3.60% | 41,598 |
| Jul 30, 2025 | 106.00 | 111.00 | 106.00 | 111.00 | - | 5.82% | 36,578 |
| Jul 29, 2025 | 106.00 | 106.00 | 104.00 | 104.90 | - | 1.94% | 12,513 |
| Jul 28, 2025 | 106.00 | 106.00 | 102.90 | 102.90 | - | -1.63% | 27,000 |
| Jul 25, 2025 | 104.00 | 104.60 | 104.00 | 104.60 | - | -2.24% | 19,180 |
| Jul 24, 2025 | 112.00 | 112.00 | 107.00 | 107.00 | - | -4.46% | 23,946 |
| Jul 23, 2025 | 110.90 | 112.30 | 110.90 | 112.00 | - | 2.75% | 37,513 |
| Jul 22, 2025 | 104.00 | 109.00 | 104.00 | 109.00 | - | 8.46% | 31,405 |
| Jul 21, 2025 | 100.10 | 100.50 | 100.10 | 100.50 | - | 0.50% | 22,183 |
| Jul 18, 2025 | 97.00 | 100.00 | 97.00 | 100.00 | - | 3.09% | 69,949 |
| Jul 17, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | - | - | 11,789 |
| Jul 16, 2025 | 98.50 | 98.65 | 97.00 | 97.00 | - | -1.52% | 35,609 |
| Jul 14, 2025 | 96.90 | 99.00 | 96.90 | 98.50 | - | 3.68% | 20,238 |
| Jul 11, 2025 | 90.00 | 95.35 | 90.00 | 95.00 | - | 5.50% | 36,836 |
| Jul 10, 2025 | 91.80 | 91.80 | 90.00 | 90.05 | - | 0.06% | 16,993 |
| Jul 9, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | - | -0.44% | 20,675 |
| Jul 8, 2025 | 92.00 | 92.00 | 89.95 | 90.40 | - | 0.61% | 20,270 |
| Jul 7, 2025 | 90.10 | 90.10 | 89.60 | 89.85 | - | -0.28% | 26,154 |
| Jul 4, 2025 | 88.00 | 90.10 | 88.00 | 90.10 | - | 2.97% | 39,459 |
| Jul 3, 2025 | 87.00 | 87.50 | 87.00 | 87.50 | - | - | 14,368 |
| Jul 2, 2025 | 87.00 | 87.50 | 86.95 | 87.50 | - | -2.40% | 51,377 |
| Jul 1, 2025 | 90.00 | 90.00 | 89.65 | 89.65 | - | 2.46% | 26,382 |
| Jun 30, 2025 | 88.00 | 88.00 | 87.50 | 87.50 | - | -0.68% | 28,965 |
| Jun 27, 2025 | 90.70 | 90.70 | 87.65 | 88.10 | - | -3.82% | 13,486 |
| Jun 26, 2025 | 91.60 | 93.50 | 91.60 | 91.60 | - | - | 38,279 |
| Jun 25, 2025 | 88.40 | 91.60 | 88.40 | 91.60 | - | 7.70% | 64,111 |
| Jun 24, 2025 | 82.50 | 85.05 | 82.50 | 85.05 | - | 4.87% | 47,247 |
| Jun 23, 2025 | 83.05 | 83.05 | 81.10 | 81.10 | - | -2.52% | 41,611 |
| Jun 20, 2025 | 83.00 | 83.50 | 83.00 | 83.20 | - | 1.22% | 23,760 |
| Jun 19, 2025 | 82.60 | 82.70 | 82.00 | 82.20 | - | 0.49% | 25,607 |
| Jun 18, 2025 | 82.00 | 82.00 | 81.80 | 81.80 | - | 0.37% | 42,089 |
| Jun 17, 2025 | 81.00 | 81.90 | 81.00 | 81.50 | - | 1.88% | 15,779 |
| Jun 16, 2025 | 79.00 | 80.60 | 79.00 | 80.00 | - | 1.27% | 26,574 |
| Jun 13, 2025 | 78.25 | 79.00 | 78.25 | 79.00 | - | -5.95% | 34,564 |
| Jun 12, 2025 | 82.80 | 85.00 | 82.80 | 84.00 | - | 1.20% | 51,516 |
| Jun 11, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | - | 3.43% | 30,248 |
| Jun 10, 2025 | 79.35 | 80.75 | 79.35 | 80.25 | - | 1.13% | 21,590 |
| Jun 5, 2025 | 79.00 | 79.35 | 79.00 | 79.35 | - | 0.44% | 3,164 |
| Jun 4, 2025 | 76.70 | 79.00 | 76.70 | 79.00 | - | 3.00% | 12,267 |
| Jun 3, 2025 | 76.55 | 78.50 | 76.55 | 76.70 | - | 0.13% | 15,598 |
| Jun 2, 2025 | 77.95 | 77.95 | 76.60 | 76.60 | - | -1.79% | 16,602 |
| May 30, 2025 | 75.10 | 78.00 | 75.10 | 78.00 | - | 2.43% | 35,477 |
| May 29, 2025 | 75.45 | 76.15 | 75.45 | 76.15 | - | 0.86% | 14,655 |
| May 28, 2025 | 78.15 | 78.15 | 75.50 | 75.50 | - | -3.39% | 14,698 |
| May 27, 2025 | 78.95 | 78.95 | 78.15 | 78.15 | - | -1.08% | 12,933 |
| May 26, 2025 | 78.15 | 80.10 | 78.15 | 79.00 | - | 1.09% | 26,120 |
| May 23, 2025 | 76.55 | 80.00 | 76.55 | 78.15 | - | 0.26% | 25,427 |
| May 22, 2025 | 77.00 | 78.00 | 77.00 | 77.95 | - | -0.70% | 21,677 |
| May 21, 2025 | 79.15 | 79.15 | 78.50 | 78.50 | - | -1.51% | 19,685 |