Isbir Holding A.S. (IST:ISBIR)
Turkey · Delayed Price · Currency is TRY 107.50
-3.80 (-3.41%)
Last updated: Sep 2, 2025, 10:00 AM GMT+3
Isbir Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 107.50 | 109.10 | 106.00 | 109.10 | - | 1.49% | 19,994 |
| Sep 2, 2025 | 111.50 | 111.50 | 106.30 | 107.50 | - | -3.41% | 30,032 |
| Sep 1, 2025 | 112.00 | 112.00 | 110.00 | 111.30 | - | -0.63% | 17,294 |
| Aug 29, 2025 | 114.50 | 114.50 | 112.00 | 112.00 | - | -2.18% | 10,928 |
| Aug 28, 2025 | 118.50 | 118.50 | 114.50 | 114.50 | - | -3.78% | 19,096 |
| Aug 27, 2025 | 120.00 | 120.00 | 118.90 | 119.00 | - | 0.85% | 31,572 |
| Aug 26, 2025 | 113.50 | 118.00 | 113.50 | 118.00 | - | 5.36% | 38,018 |
| Aug 25, 2025 | 112.00 | 112.00 | 110.00 | 112.00 | - | -2.27% | 38,354 |
| Aug 22, 2025 | 118.70 | 118.70 | 114.60 | 114.60 | - | -3.45% | 22,335 |
| Aug 21, 2025 | 118.50 | 118.70 | 118.50 | 118.70 | - | 0.17% | 29,778 |
| Aug 20, 2025 | 118.30 | 119.50 | 118.30 | 118.50 | - | 2.33% | 30,083 |
| Aug 19, 2025 | 112.00 | 118.90 | 112.00 | 115.80 | - | 3.86% | 34,520 |
| Aug 18, 2025 | 111.20 | 111.50 | 111.20 | 111.50 | - | 0.27% | 30,900 |
| Aug 15, 2025 | 108.50 | 111.20 | 108.50 | 111.20 | - | 2.68% | 28,530 |
| Aug 14, 2025 | 108.30 | 108.40 | 108.30 | 108.30 | - | 0.28% | 45,229 |
| Aug 13, 2025 | 104.10 | 108.00 | 104.10 | 108.00 | - | 8.00% | 57,155 |
| Aug 12, 2025 | 95.30 | 100.00 | 95.30 | 100.00 | - | - | 78,894 |
| Aug 11, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | - | -9.99% | 95,388 |
| Aug 8, 2025 | 116.00 | 116.00 | 110.30 | 111.10 | - | -2.11% | 29,331 |
| Aug 7, 2025 | 122.50 | 122.50 | 112.90 | 113.50 | - | -7.57% | 31,628 |
| Aug 6, 2025 | 123.50 | 123.50 | 122.80 | 122.80 | - | 0.66% | 25,055 |
| Aug 5, 2025 | 119.40 | 122.10 | 119.40 | 122.00 | - | 4.27% | 30,939 |
| Aug 4, 2025 | 113.90 | 117.00 | 113.90 | 117.00 | - | 1.83% | 25,005 |
| 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 |