Isbir Holding A.S. (IST:ISBIR)
Turkey · Delayed Price · Currency is TRY 73.35
-0.15 (-0.20%)
Last updated: Jun 19, 2026, 1:55 PM GMT+3
Isbir Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 73.95 | 73.95 | 73.50 | 73.50 | 73.50 | -0.61% | 27,772 |
| Jun 17, 2026 | 75.00 | 75.00 | 73.95 | 73.95 | 73.95 | -1.40% | 39,325 |
| Jun 16, 2026 | 75.10 | 75.20 | 75.00 | 75.00 | 75.00 | -0.13% | 22,262 |
| Jun 15, 2026 | 74.80 | 75.50 | 74.80 | 75.10 | 75.10 | 1.49% | 35,838 |
| Jun 12, 2026 | 72.90 | 75.00 | 72.90 | 74.00 | 74.00 | 1.37% | 24,369 |
| Jun 11, 2026 | 73.00 | 73.60 | 73.00 | 73.00 | 73.00 | -2.54% | 32,408 |
| Jun 10, 2026 | 75.40 | 75.40 | 74.90 | 74.90 | 74.90 | -0.79% | 13,160 |
| Jun 9, 2026 | 75.80 | 75.80 | 75.50 | 75.50 | 75.50 | - | 25,699 |
| Jun 8, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | -1.11% | 30,232 |
| Jun 5, 2026 | 77.25 | 77.30 | 76.35 | 76.35 | 76.35 | -1.17% | 20,058 |
| Jun 4, 2026 | 78.50 | 78.50 | 77.25 | 77.25 | 77.25 | -0.32% | 35,519 |
| Jun 3, 2026 | 78.90 | 78.90 | 76.00 | 77.50 | 77.50 | -0.90% | 24,362 |
| Jun 2, 2026 | 78.00 | 78.20 | 78.00 | 78.20 | 78.20 | 0.26% | 30,062 |
| Jun 1, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | -1.33% | 33,097 |
| May 26, 2026 | 78.50 | 79.05 | 78.50 | 79.05 | 79.05 | -2.41% | 9,882 |
| May 25, 2026 | 78.85 | 81.00 | 78.85 | 81.00 | 81.00 | 2.73% | 46,781 |
| May 22, 2026 | 72.00 | 81.25 | 72.00 | 78.85 | 78.85 | 6.55% | 78,444 |
| May 21, 2026 | 75.90 | 75.90 | 74.00 | 74.00 | 74.00 | -2.63% | 97,792 |
| May 20, 2026 | 82.00 | 82.00 | 76.00 | 76.00 | 76.00 | -5.30% | 82,288 |
| May 18, 2026 | 80.95 | 83.25 | 80.25 | 80.25 | 80.25 | 1.84% | 60,402 |
| May 15, 2026 | 78.30 | 79.00 | 78.30 | 78.80 | 78.80 | 1.42% | 30,642 |
| May 14, 2026 | 79.00 | 79.00 | 77.70 | 77.70 | 77.70 | -0.06% | 14,785 |
| May 13, 2026 | 78.50 | 78.50 | 77.00 | 77.75 | 77.75 | -0.83% | 19,189 |
| May 12, 2026 | 78.50 | 78.50 | 78.40 | 78.40 | 78.40 | -1.88% | 46,446 |
| May 11, 2026 | 80.00 | 80.00 | 76.00 | 79.90 | 79.90 | -2.68% | 120,052 |
| May 8, 2026 | 82.10 | 82.30 | 82.10 | 82.10 | 82.10 | - | 32,914 |
| May 7, 2026 | 83.75 | 83.75 | 82.10 | 82.10 | 82.10 | -1.97% | 25,266 |
| May 6, 2026 | 83.90 | 83.90 | 83.65 | 83.75 | 83.75 | -0.89% | 26,808 |
| May 5, 2026 | 86.10 | 86.10 | 81.25 | 84.50 | 84.50 | -1.86% | 18,524 |
| May 4, 2026 | 86.70 | 86.70 | 86.00 | 86.10 | 86.10 | -0.69% | 34,206 |
| Apr 30, 2026 | 79.00 | 88.30 | 79.00 | 86.70 | 86.70 | 7.97% | 42,313 |
| Apr 29, 2026 | 80.40 | 80.40 | 80.30 | 80.30 | 80.30 | 0.06% | 15,382 |
| Apr 28, 2026 | 83.60 | 83.60 | 80.25 | 80.25 | 80.25 | -2.25% | 13,076 |
| Apr 27, 2026 | 83.00 | 83.10 | 82.10 | 82.10 | 82.10 | 1.67% | 20,434 |
| Apr 24, 2026 | 79.45 | 80.75 | 79.45 | 80.75 | 80.75 | 1.64% | 20,375 |
| Apr 22, 2026 | 79.35 | 79.45 | 79.35 | 79.45 | 79.45 | 0.13% | 19,599 |
| Apr 21, 2026 | 84.50 | 84.50 | 79.35 | 79.35 | 79.35 | -3.82% | 41,213 |
| Apr 20, 2026 | 74.65 | 82.50 | 74.65 | 82.50 | 82.50 | 10.00% | 96,802 |
| Apr 17, 2026 | 73.40 | 75.00 | 69.30 | 75.00 | 75.00 | 2.74% | 52,264 |
| Apr 16, 2026 | 73.75 | 73.75 | 73.00 | 73.00 | 73.00 | -0.61% | 12,932 |
| Apr 15, 2026 | 74.05 | 74.05 | 73.00 | 73.45 | 73.45 | 0.62% | 19,224 |
| Apr 14, 2026 | 72.25 | 73.00 | 72.10 | 73.00 | 73.00 | 0.21% | 36,133 |
| Apr 13, 2026 | 72.95 | 73.00 | 72.85 | 72.85 | 72.85 | -2.80% | 23,332 |
| Apr 10, 2026 | 75.00 | 75.00 | 74.95 | 74.95 | 74.95 | 1.97% | 33,489 |
| Apr 9, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | -0.34% | 11,393 |
| Apr 8, 2026 | 74.95 | 74.95 | 73.75 | 73.75 | 73.75 | 2.01% | 20,689 |
| Apr 7, 2026 | 74.50 | 74.50 | 72.30 | 72.30 | 72.30 | 0.21% | 35,368 |
| Apr 6, 2026 | 72.00 | 72.25 | 72.00 | 72.15 | 72.15 | 0.21% | 37,808 |
| Apr 3, 2026 | 73.90 | 73.90 | 72.00 | 72.00 | 72.00 | -1.23% | 14,630 |
| Apr 2, 2026 | 71.00 | 72.90 | 71.00 | 72.90 | 72.90 | -0.82% | 36,888 |