Isbir Holding A.S. (IST:ISBIR)
Turkey · Delayed Price · Currency is TRY 129.80
-0.20 (-0.15%)
At close: Oct 3, 2025
Isbir Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | -4.03% | 24,398 |
| Oct 7, 2025 | 126.90 | 126.90 | 121.20 | 124.00 | 124.00 | -3.80% | 21,166 |
| Oct 6, 2025 | 116.90 | 129.00 | 116.90 | 128.90 | 128.90 | -0.69% | 29,316 |
| Oct 3, 2025 | 122.20 | 129.80 | 122.20 | 129.80 | 129.80 | -0.15% | 24,721 |
| Oct 2, 2025 | 131.20 | 131.80 | 130.00 | 130.00 | 130.00 | - | 22,171 |
| Oct 1, 2025 | 127.50 | 130.00 | 127.50 | 130.00 | 130.00 | 2.52% | 36,600 |
| Sep 30, 2025 | 126.00 | 126.80 | 126.00 | 126.80 | 126.80 | 1.04% | 31,453 |
| Sep 29, 2025 | 122.70 | 125.50 | 122.70 | 125.50 | 125.50 | 2.28% | 49,900 |
| Sep 26, 2025 | 129.70 | 129.70 | 117.50 | 122.70 | 122.70 | -5.76% | 28,560 |
| Sep 25, 2025 | 128.00 | 131.90 | 128.00 | 130.20 | 130.20 | 2.52% | 44,204 |
| Sep 24, 2025 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 4.53% | 51,520 |
| Sep 23, 2025 | 118.80 | 121.50 | 118.80 | 121.50 | 121.50 | 1.33% | 49,841 |
| Sep 22, 2025 | 121.90 | 121.90 | 119.90 | 119.90 | 119.90 | -1.72% | 41,054 |
| Sep 19, 2025 | 116.30 | 122.00 | 115.10 | 122.00 | 122.00 | 6.18% | 33,788 |
| Sep 18, 2025 | 112.50 | 114.90 | 112.50 | 114.90 | 114.90 | 2.59% | 23,870 |
| Sep 17, 2025 | 110.20 | 112.00 | 110.20 | 112.00 | 112.00 | 2.75% | 22,345 |
| Sep 16, 2025 | 106.50 | 109.00 | 106.50 | 109.00 | 109.00 | 3.81% | 30,212 |
| Sep 15, 2025 | 106.50 | 111.50 | 102.00 | 105.00 | 105.00 | -0.94% | 67,401 |
| Sep 12, 2025 | 107.00 | 107.00 | 105.40 | 106.00 | 106.00 | -0.93% | 23,360 |
| Sep 11, 2025 | 107.90 | 108.80 | 107.00 | 107.00 | 107.00 | -0.83% | 24,858 |
| Sep 10, 2025 | 109.70 | 109.70 | 107.90 | 107.90 | 107.90 | -1.01% | 14,553 |
| Sep 9, 2025 | 104.00 | 109.00 | 104.00 | 109.00 | 109.00 | 1.87% | 24,160 |
| Sep 8, 2025 | 108.20 | 108.20 | 106.80 | 107.00 | 107.00 | -4.46% | 15,253 |
| Sep 5, 2025 | 108.60 | 112.00 | 108.60 | 112.00 | 112.00 | 0.09% | 50,332 |
| Sep 4, 2025 | 112.00 | 112.00 | 109.90 | 111.90 | 111.90 | 2.57% | 39,713 |
| Sep 3, 2025 | 107.50 | 109.10 | 106.00 | 109.10 | 109.10 | 1.49% | 19,994 |
| Sep 2, 2025 | 111.50 | 111.50 | 106.30 | 107.50 | 107.50 | -3.41% | 30,032 |
| Sep 1, 2025 | 112.00 | 112.00 | 110.00 | 111.30 | 111.30 | -0.63% | 17,294 |
| Aug 29, 2025 | 114.50 | 114.50 | 112.00 | 112.00 | 112.00 | -2.18% | 10,928 |
| Aug 28, 2025 | 118.50 | 118.50 | 114.50 | 114.50 | 114.50 | -3.78% | 19,096 |
| Aug 27, 2025 | 120.00 | 120.00 | 118.90 | 119.00 | 119.00 | 0.85% | 31,572 |
| Aug 26, 2025 | 113.50 | 118.00 | 113.50 | 118.00 | 118.00 | 5.36% | 38,018 |
| Aug 25, 2025 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | -2.27% | 38,354 |
| Aug 22, 2025 | 118.70 | 118.70 | 114.60 | 114.60 | 114.60 | -3.45% | 22,335 |
| Aug 21, 2025 | 118.50 | 118.70 | 118.50 | 118.70 | 118.70 | 0.17% | 29,778 |
| Aug 20, 2025 | 118.30 | 119.50 | 118.30 | 118.50 | 118.50 | 2.33% | 30,083 |
| Aug 19, 2025 | 112.00 | 118.90 | 112.00 | 115.80 | 114.83 | 3.86% | 34,520 |
| Aug 18, 2025 | 111.20 | 111.50 | 111.20 | 111.50 | 110.56 | 0.27% | 30,900 |
| Aug 15, 2025 | 108.50 | 111.20 | 108.50 | 111.20 | 110.27 | 2.68% | 28,530 |
| Aug 14, 2025 | 108.30 | 108.40 | 108.30 | 108.30 | 107.39 | 0.28% | 45,229 |
| Aug 13, 2025 | 104.10 | 108.00 | 104.10 | 108.00 | 107.09 | 8.00% | 57,155 |
| Aug 12, 2025 | 95.30 | 100.00 | 95.30 | 100.00 | 99.16 | - | 78,894 |
| Aug 11, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.16 | -9.99% | 95,388 |
| Aug 8, 2025 | 116.00 | 116.00 | 110.30 | 111.10 | 110.17 | -2.11% | 29,331 |
| Aug 7, 2025 | 122.50 | 122.50 | 112.90 | 113.50 | 112.55 | -7.57% | 31,628 |
| Aug 6, 2025 | 123.50 | 123.50 | 122.80 | 122.80 | 121.77 | 0.66% | 25,055 |
| Aug 5, 2025 | 119.40 | 122.10 | 119.40 | 122.00 | 120.97 | 4.27% | 30,939 |
| Aug 4, 2025 | 113.90 | 117.00 | 113.90 | 117.00 | 116.02 | 1.83% | 25,005 |
| Aug 1, 2025 | 115.00 | 115.00 | 114.90 | 114.90 | 113.93 | -0.09% | 21,526 |
| Jul 31, 2025 | 114.00 | 116.00 | 114.00 | 115.00 | 114.03 | 3.60% | 41,598 |