Isbir Holding A.S. (IST:ISBIR)
Turkey · Delayed Price · Currency is TRY 86.30
+2.00 (2.37%)
Last updated: Jan 16, 2026, 10:00 AM GMT+3
Isbir Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 84.95 | 86.30 | 84.95 | 86.30 | 86.30 | 2.37% | 14,066 |
| Jan 15, 2026 | 83.50 | 84.30 | 83.50 | 84.30 | 84.30 | 3.63% | 25,788 |
| Jan 14, 2026 | 86.00 | 86.00 | 79.00 | 81.35 | 81.35 | -6.49% | 47,461 |
| Jan 13, 2026 | 88.95 | 88.95 | 87.00 | 87.00 | 87.00 | -2.19% | 26,776 |
| Jan 12, 2026 | 90.00 | 90.00 | 86.60 | 88.95 | 88.95 | -1.17% | 23,530 |
| Jan 9, 2026 | 91.80 | 91.80 | 90.00 | 90.00 | 90.00 | 1.18% | 22,382 |
| Jan 8, 2026 | 88.10 | 88.95 | 87.90 | 88.95 | 88.95 | -2.57% | 15,828 |
| Jan 7, 2026 | 93.30 | 93.35 | 91.30 | 91.30 | 91.30 | 2.35% | 39,485 |
| Jan 6, 2026 | 83.75 | 89.20 | 83.75 | 89.20 | 89.20 | 9.99% | 39,897 |
| Jan 5, 2026 | 89.00 | 89.10 | 78.75 | 81.10 | 81.10 | -7.31% | 30,912 |
| Jan 2, 2026 | 86.30 | 87.50 | 86.00 | 87.50 | 87.50 | 2.34% | 19,235 |
| Dec 31, 2025 | 86.35 | 86.35 | 84.80 | 85.50 | 85.50 | -0.64% | 26,383 |
| Dec 30, 2025 | 85.90 | 86.05 | 85.90 | 86.05 | 86.05 | -0.64% | 14,445 |
| Dec 29, 2025 | 88.00 | 88.00 | 86.60 | 86.60 | 86.60 | -2.37% | 10,997 |
| Dec 26, 2025 | 88.75 | 88.75 | 88.00 | 88.70 | 88.70 | 1.95% | 10,007 |
| Dec 25, 2025 | 87.00 | 87.00 | 86.90 | 87.00 | 87.00 | - | 13,130 |
| Dec 24, 2025 | 86.90 | 87.00 | 86.90 | 87.00 | 87.00 | 1.05% | 15,868 |
| Dec 23, 2025 | 86.10 | 86.10 | 85.50 | 86.10 | 86.10 | 0.12% | 37,626 |
| Dec 22, 2025 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -4.34% | 16,851 |
| Dec 19, 2025 | 89.15 | 90.50 | 89.15 | 89.90 | 89.90 | 3.21% | 24,319 |
| Dec 18, 2025 | 85.40 | 87.10 | 85.40 | 87.10 | 87.10 | 2.47% | 16,027 |
| Dec 17, 2025 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -1.79% | 25,082 |
| Dec 16, 2025 | 88.00 | 88.00 | 86.55 | 86.55 | 86.55 | -2.42% | 21,156 |
| Dec 15, 2025 | 88.90 | 89.00 | 88.70 | 88.70 | 88.70 | 0.11% | 15,961 |
| Dec 12, 2025 | 89.00 | 89.00 | 88.60 | 88.60 | 88.60 | 1.84% | 17,715 |
| Dec 11, 2025 | 88.50 | 88.50 | 86.65 | 87.00 | 87.00 | -1.14% | 13,166 |
| Dec 10, 2025 | 88.90 | 88.90 | 88.00 | 88.00 | 88.00 | -0.90% | 16,188 |
| Dec 9, 2025 | 90.25 | 90.25 | 88.70 | 88.80 | 88.80 | -0.22% | 10,655 |
| Dec 8, 2025 | 89.85 | 90.50 | 89.00 | 89.00 | 89.00 | -1.00% | 16,721 |
| Dec 5, 2025 | 86.30 | 89.90 | 86.30 | 89.90 | 89.90 | 3.33% | 44,351 |
| Dec 4, 2025 | 90.10 | 90.10 | 87.00 | 87.00 | 87.00 | -4.29% | 23,653 |
| Dec 3, 2025 | 91.90 | 91.90 | 90.90 | 90.90 | 90.90 | -0.11% | 22,743 |
| Dec 2, 2025 | 89.25 | 91.00 | 89.25 | 91.00 | 91.00 | 1.96% | 50,693 |
| Dec 1, 2025 | 87.85 | 89.75 | 87.85 | 89.25 | 89.25 | -0.39% | 22,888 |
| Nov 28, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - | 21,077 |
| Nov 27, 2025 | 90.00 | 90.00 | 89.60 | 89.60 | 89.60 | -0.44% | 7,121 |
| Nov 26, 2025 | 90.80 | 90.80 | 90.00 | 90.00 | 90.00 | -0.99% | 13,486 |
| Nov 25, 2025 | 91.10 | 91.10 | 90.90 | 90.90 | 90.90 | -1.94% | 17,003 |
| Nov 24, 2025 | 94.30 | 94.30 | 92.70 | 92.70 | 92.70 | -2.42% | 16,467 |
| Nov 21, 2025 | 94.90 | 96.90 | 94.90 | 95.00 | 95.00 | 6.09% | 82,834 |
| Nov 20, 2025 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | 1.07% | 22,543 |
| Nov 19, 2025 | 90.05 | 91.90 | 88.60 | 88.60 | 88.60 | -1.56% | 25,647 |
| Nov 18, 2025 | 94.80 | 94.80 | 90.00 | 90.00 | 90.00 | -2.60% | 29,680 |
| Nov 17, 2025 | 92.00 | 92.40 | 92.00 | 92.40 | 92.40 | 2.21% | 25,008 |
| Nov 14, 2025 | 95.00 | 95.00 | 90.40 | 90.40 | 90.40 | 1.57% | 15,400 |
| Nov 13, 2025 | 91.40 | 91.40 | 89.00 | 89.00 | 89.00 | -1.93% | 27,295 |
| Nov 12, 2025 | 91.00 | 91.00 | 90.75 | 90.75 | 90.75 | -0.27% | 21,827 |
| Nov 11, 2025 | 94.00 | 94.00 | 90.00 | 91.00 | 91.00 | -2.20% | 28,656 |
| Nov 10, 2025 | 98.95 | 98.95 | 92.40 | 93.05 | 93.05 | -5.29% | 45,649 |
| Nov 7, 2025 | 100.40 | 100.40 | 98.25 | 98.25 | 98.25 | -2.63% | 10,076 |