Türkiye Is Bankasi A.S. (IST:ISBTR)
Turkey · Delayed Price · Currency is TRY 435,998
-6,398 (-1.45%)
Last updated: Sep 5, 2025, 5:55 PM GMT+3
Türkiye Is Bankasi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 435,997.50 | 435,997.50 | 435,000.00 | 435,000.00 | - | -1.67% | 2 |
| Sep 4, 2025 | 442,397.50 | 442,397.50 | 442,395.00 | 442,395.00 | - | -0.01% | 7 |
| Sep 3, 2025 | 449,997.50 | 449,997.50 | 442,425.00 | 442,425.00 | - | -1.68% | 4 |
| Sep 2, 2025 | 450,000.00 | 450,000.00 | 450,000.00 | 450,000.00 | - | 0.01% | 8 |
| Sep 1, 2025 | 450,000.00 | 450,000.00 | 449,977.50 | 449,977.50 | - | 1.12% | 8 |
| Aug 29, 2025 | 445,000.00 | 445,000.00 | 445,000.00 | 445,000.00 | - | 0.50% | 2 |
| Aug 28, 2025 | 442,800.00 | 443,130.00 | 442,800.00 | 442,800.00 | - | -1.36% | 6 |
| Aug 27, 2025 | 442,900.00 | 448,900.00 | 442,900.00 | 448,890.00 | - | 1.35% | 4 |
| Aug 26, 2025 | 452,500.00 | 452,500.00 | 442,900.00 | 442,900.00 | - | -1.58% | 8 |
| Aug 25, 2025 | 450,000.00 | 453,000.00 | 450,000.00 | 450,000.00 | - | - | 3 |
| Aug 22, 2025 | 450,000.00 | 450,000.00 | 450,000.00 | 450,000.00 | - | 1.57% | 18 |
| Aug 21, 2025 | 443,027.50 | 443,027.50 | 443,027.50 | 443,027.50 | - | - | 13 |
| Aug 20, 2025 | 452,997.50 | 452,997.50 | 443,030.00 | 443,030.00 | - | -2.20% | 4 |
| Aug 19, 2025 | 454,245.00 | 454,245.00 | 452,997.50 | 452,997.50 | - | -0.28% | 3 |
| Aug 18, 2025 | 455,000.00 | 455,000.00 | 454,250.00 | 454,250.00 | - | 0.94% | 5 |
| Aug 15, 2025 | 448,900.00 | 450,000.00 | 448,900.00 | 450,000.00 | - | 1.98% | 4 |
| Aug 14, 2025 | 441,000.00 | 441,250.00 | 441,000.00 | 441,250.00 | - | -1.94% | 8 |
| Aug 13, 2025 | 454,002.50 | 454,002.50 | 449,997.50 | 449,997.50 | - | -0.88% | 5 |
| Aug 12, 2025 | 453,502.50 | 454,002.50 | 453,502.50 | 454,002.50 | - | 0.32% | 2 |
| Aug 11, 2025 | 452,550.00 | 452,555.00 | 452,550.00 | 452,555.00 | - | -2.47% | 7 |
| Aug 8, 2025 | 464,000.00 | 464,000.00 | 463,997.50 | 463,997.50 | - | -1.18% | 2 |
| Aug 7, 2025 | 469,527.50 | 469,527.50 | 469,527.50 | 469,527.50 | - | -1.36% | 4 |
| Aug 6, 2025 | 456,000.00 | 476,000.00 | 456,000.00 | 476,000.00 | - | 4.39% | 5 |
| Aug 5, 2025 | 467,725.00 | 467,725.00 | 456,000.00 | 456,000.00 | - | -2.51% | 4 |
| Aug 4, 2025 | 468,000.00 | 468,000.00 | 467,750.00 | 467,750.00 | - | 2.58% | 11 |
| Aug 1, 2025 | 455,997.50 | 455,997.50 | 455,997.50 | 455,997.50 | - | - | 2 |
| Jul 31, 2025 | 456,002.50 | 456,002.50 | 455,997.50 | 455,997.50 | - | - | 3 |
| Jul 30, 2025 | 456,000.00 | 456,000.00 | 456,000.00 | 456,000.00 | - | 1.33% | 3 |
| Jul 29, 2025 | 440,000.00 | 450,002.50 | 440,000.00 | 450,002.50 | - | - | 6 |
| Jul 28, 2025 | 450,002.50 | 450,002.50 | 450,002.50 | 450,002.50 | - | - | 4 |
| Jul 25, 2025 | 450,002.50 | 450,002.50 | 450,002.50 | 450,002.50 | - | - | 1 |
| Jul 24, 2025 | 460,207.50 | 460,207.50 | 450,000.00 | 450,000.00 | - | -2.19% | 10 |
| Jul 23, 2025 | 460,052.50 | 460,055.00 | 460,052.50 | 460,055.00 | - | 0.78% | 2 |
| Jul 22, 2025 | 454,500.00 | 456,500.00 | 454,500.00 | 456,500.00 | - | -5.85% | 3 |
| Jul 21, 2025 | 484,972.50 | 484,972.50 | 484,857.50 | 484,857.50 | - | 2.51% | 6 |
| Jul 18, 2025 | 472,975.00 | 472,975.00 | 472,972.50 | 472,972.50 | - | - | 2 |
| Jul 17, 2025 | 473,000.00 | 473,000.00 | 472,975.00 | 472,975.00 | - | 2.82% | 2 |
| Jul 16, 2025 | 450,025.00 | 460,000.00 | 450,025.00 | 460,000.00 | - | -4.56% | 5 |
| Jul 14, 2025 | 482,000.00 | 482,000.00 | 482,000.00 | 482,000.00 | - | - | - |
| Jul 11, 2025 | 490,000.00 | 490,000.00 | 482,000.00 | 482,000.00 | - | 2.55% | 3 |
| Jul 10, 2025 | 448,500.00 | 470,000.00 | 448,500.00 | 470,000.00 | - | 4.79% | 6 |
| Jul 9, 2025 | 448,500.00 | 448,500.00 | 448,500.00 | 448,500.00 | - | - | 1 |
| Jul 8, 2025 | 448,500.00 | 448,502.50 | 448,500.00 | 448,500.00 | - | 0.28% | 6 |
| Jul 7, 2025 | 447,227.50 | 447,227.50 | 446,995.00 | 447,227.50 | - | - | 3 |
| Jul 4, 2025 | 450,750.00 | 451,005.00 | 447,227.50 | 447,227.50 | - | -7.79% | 9 |
| Jul 3, 2025 | 488,987.50 | 488,987.50 | 484,997.50 | 484,997.50 | - | -0.82% | 3 |
| Jul 2, 2025 | 490,000.00 | 490,000.00 | 489,000.00 | 489,000.00 | - | 0.82% | 5 |
| Jul 1, 2025 | 473,000.00 | 485,000.00 | 473,000.00 | 485,000.00 | - | 2.54% | 4 |
| Jun 30, 2025 | 444,200.00 | 473,000.00 | 444,200.00 | 473,000.00 | - | 6.48% | 4 |
| Jun 27, 2025 | 442,002.50 | 444,200.00 | 442,002.50 | 444,200.00 | - | -3.64% | 4 |