Isbir Holding A.S. (IST:ISBIR)
Turkey · Delayed Price · Currency is TRY 82.10
0.00 (0.00%)
At close: May 8, 2026
Isbir Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | 0.68% | 9,592 |
| Mar 31, 2026 | 73.00 | 73.40 | 73.00 | 73.00 | 73.00 | 1.39% | 18,682 |
| Mar 30, 2026 | 69.15 | 72.00 | 69.15 | 72.00 | 72.00 | 4.12% | 35,275 |
| Mar 27, 2026 | 70.00 | 70.00 | 69.15 | 69.15 | 69.15 | -1.00% | 24,552 |
| Mar 26, 2026 | 70.65 | 70.65 | 68.80 | 69.85 | 69.85 | -0.50% | 37,160 |
| Mar 25, 2026 | 72.00 | 72.00 | 70.00 | 70.20 | 70.20 | -0.21% | 41,020 |
| Mar 24, 2026 | 71.40 | 71.40 | 70.05 | 70.35 | 70.35 | -2.63% | 54,575 |
| Mar 23, 2026 | 73.00 | 73.00 | 72.00 | 72.25 | 72.25 | -2.36% | 40,888 |
| Mar 19, 2026 | 72.35 | 74.00 | 72.35 | 74.00 | 74.00 | 2.42% | 4,738 |
| Mar 18, 2026 | 73.45 | 73.45 | 71.20 | 72.25 | 72.25 | -1.70% | 34,809 |
| Mar 17, 2026 | 73.90 | 73.90 | 73.50 | 73.50 | 73.50 | 1.73% | 24,472 |
| Mar 16, 2026 | 74.10 | 74.10 | 71.05 | 72.25 | 72.25 | -1.83% | 37,028 |
| Mar 13, 2026 | 76.50 | 76.50 | 73.60 | 73.60 | 73.60 | - | 22,275 |
| Mar 12, 2026 | 73.60 | 73.95 | 73.60 | 73.60 | 73.60 | 0.82% | 15,444 |
| Mar 11, 2026 | 74.25 | 74.25 | 73.00 | 73.00 | 73.00 | 0.07% | 19,639 |
| Mar 10, 2026 | 73.00 | 73.00 | 72.95 | 72.95 | 72.95 | 2.89% | 20,806 |
| Mar 9, 2026 | 71.90 | 71.90 | 70.00 | 70.90 | 70.90 | -1.39% | 21,382 |
| Mar 6, 2026 | 73.00 | 73.00 | 71.90 | 71.90 | 71.90 | -0.21% | 17,254 |
| Mar 5, 2026 | 74.20 | 74.20 | 70.10 | 72.05 | 72.05 | -1.71% | 27,055 |
| Mar 4, 2026 | 74.00 | 74.00 | 73.30 | 73.30 | 73.30 | -2.20% | 17,186 |
| Mar 3, 2026 | 72.30 | 74.95 | 72.30 | 74.95 | 74.95 | 7.38% | 17,161 |
| Mar 2, 2026 | 70.00 | 71.95 | 69.80 | 69.80 | 69.80 | -7.67% | 50,135 |
| Feb 27, 2026 | 81.00 | 81.00 | 75.20 | 75.60 | 75.60 | -5.50% | 53,184 |
| Feb 26, 2026 | 80.25 | 80.25 | 80.00 | 80.00 | 80.00 | -0.93% | 8,067 |
| Feb 25, 2026 | 82.00 | 82.00 | 80.75 | 80.75 | 80.75 | -0.25% | 10,272 |