Türkiye Is Bankasi A.S. (IST:ISBTR)
Turkey · Delayed Price · Currency is TRY 452,555
-11,443 (-2.47%)
Last updated: Aug 11, 2025
Türkiye Is Bankasi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 460,000.00 | 461,000.00 | 460,000.00 | 460,997.50 | - | -2.94% | 11 |
| Jun 25, 2025 | 469,897.50 | 475,000.00 | 469,897.50 | 474,977.50 | - | 3.26% | 3 |
| Jun 24, 2025 | 460,000.00 | 460,000.00 | 460,000.00 | 460,000.00 | - | -7.82% | 5 |
| Jun 23, 2025 | 499,000.00 | 499,000.00 | 499,000.00 | 499,000.00 | - | 5.98% | 4 |
| Jun 20, 2025 | 466,010.00 | 470,825.00 | 457,112.50 | 470,825.00 | - | 1.03% | 5 |
| Jun 19, 2025 | 466,012.50 | 466,015.00 | 466,012.50 | 466,012.50 | - | - | 6 |
| Jun 18, 2025 | 445,042.50 | 466,012.50 | 445,042.50 | 466,012.50 | - | -5.76% | 8 |
| Jun 17, 2025 | 494,492.50 | 494,492.50 | 494,490.00 | 494,490.00 | - | -1.10% | 3 |
| Jun 16, 2025 | 493,505.00 | 499,997.50 | 493,505.00 | 499,997.50 | - | -0.79% | 7 |
| Jun 13, 2025 | 510,997.50 | 510,997.50 | 504,000.00 | 504,000.00 | - | -1.47% | 6 |
| Jun 12, 2025 | 507,005.00 | 511,497.50 | 507,005.00 | 511,497.50 | - | -0.10% | 3 |
| Jun 11, 2025 | 507,002.50 | 512,002.50 | 507,002.50 | 512,002.50 | - | 0.99% | 6 |
| Jun 10, 2025 | 506,997.50 | 507,002.50 | 506,997.50 | 507,002.50 | - | - | 6 |
| Jun 5, 2025 | 507,000.00 | 507,000.00 | 507,000.00 | 507,000.00 | - | -2.31% | 1 |
| Jun 4, 2025 | 520,402.50 | 520,402.50 | 519,000.00 | 519,000.00 | - | 0.58% | 5 |
| Jun 3, 2025 | 512,000.00 | 516,000.00 | 512,000.00 | 516,000.00 | - | 0.78% | 6 |
| Jun 2, 2025 | 524,987.50 | 524,987.50 | 512,000.00 | 512,000.00 | - | -2.47% | 3 |
| May 30, 2025 | 524,990.00 | 524,990.00 | 524,990.00 | 524,990.00 | - | - | 1 |
| May 29, 2025 | 524,005.00 | 524,990.00 | 523,000.00 | 524,990.00 | - | 3.96% | 7 |