Türkiye Is Bankasi A.S. (IST:ISBTR)
Turkey · Delayed Price · Currency is TRY 530,530
0.00 (0.00%)
At close: Oct 8, 2025
Türkiye Is Bankasi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 513,995.00 | 530,530.00 | 513,995.00 | 530,530.00 | 530,530.00 | 3.22% | 7 |
| Oct 6, 2025 | 513,997.50 | 513,997.50 | 513,997.50 | 513,997.50 | 513,997.50 | - | 3 |
| Oct 3, 2025 | 540,000.00 | 540,000.00 | 513,997.50 | 513,997.50 | 513,997.50 | -8.23% | 5 |
| Oct 2, 2025 | 575,575.00 | 575,575.00 | 560,110.00 | 560,110.00 | 560,110.00 | -3.43% | 6 |
| Oct 1, 2025 | 580,000.00 | 580,000.00 | 580,000.00 | 580,000.00 | 580,000.00 | - | 2 |
| Sep 30, 2025 | 595,997.50 | 595,997.50 | 580,000.00 | 580,000.00 | 580,000.00 | -3.33% | 4 |
| Sep 29, 2025 | 600,000.00 | 600,000.00 | 600,000.00 | 600,000.00 | 600,000.00 | 1.70% | 12 |
| Sep 26, 2025 | 600,197.50 | 600,197.50 | 589,997.50 | 589,997.50 | 589,997.50 | -2.56% | 6 |
| Sep 25, 2025 | 572,502.50 | 605,502.50 | 572,502.50 | 605,500.00 | 605,500.00 | 8.03% | 8 |
| Sep 24, 2025 | 549,997.50 | 560,500.00 | 549,997.50 | 560,500.00 | 560,500.00 | -7.12% | 15 |
| Sep 23, 2025 | 670,550.00 | 670,550.00 | 603,495.00 | 603,495.00 | 603,495.00 | -10.00% | 17 |
| Sep 22, 2025 | 609,592.50 | 670,550.00 | 609,592.50 | 670,550.00 | 670,550.00 | 10.00% | 22 |
| Sep 19, 2025 | 554,180.00 | 609,592.50 | 554,180.00 | 609,592.50 | 609,592.50 | 10.00% | 26 |
| Sep 18, 2025 | 550,000.00 | 554,180.00 | 550,000.00 | 554,180.00 | 554,180.00 | 10.00% | 13 |
| Sep 17, 2025 | 491,340.00 | 503,800.00 | 491,340.00 | 503,800.00 | 503,800.00 | 10.00% | 28 |
| Sep 16, 2025 | 450,000.00 | 458,000.00 | 450,000.00 | 458,000.00 | 458,000.00 | 3.60% | 13 |
| Sep 15, 2025 | 440,002.50 | 442,102.50 | 440,002.50 | 442,102.50 | 442,102.50 | 1.40% | 9 |
| Sep 12, 2025 | 436,000.00 | 436,000.00 | 435,990.00 | 435,990.00 | 435,990.00 | 0.69% | 4 |
| Sep 11, 2025 | 432,997.50 | 432,997.50 | 432,497.50 | 432,997.50 | 432,997.50 | -0.11% | 5 |
| Sep 9, 2025 | 434,897.50 | 434,897.50 | 433,480.00 | 433,480.00 | 433,480.00 | -0.34% | 3 |
| Sep 8, 2025 | 434,985.00 | 434,987.50 | 434,972.50 | 434,972.50 | 434,972.50 | -0.01% | 6 |
| Sep 5, 2025 | 435,997.50 | 435,997.50 | 435,000.00 | 435,000.00 | 435,000.00 | -1.67% | 2 |
| Sep 4, 2025 | 442,397.50 | 442,397.50 | 442,395.00 | 442,395.00 | 442,395.00 | -0.01% | 7 |
| Sep 3, 2025 | 449,997.50 | 449,997.50 | 442,425.00 | 442,425.00 | 442,425.00 | -1.68% | 4 |
| Sep 2, 2025 | 450,000.00 | 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 | 449,977.50 | 1.12% | 8 |
| Aug 29, 2025 | 445,000.00 | 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 | 442,800.00 | -1.36% | 6 |
| Aug 27, 2025 | 442,900.00 | 448,900.00 | 442,900.00 | 448,890.00 | 448,890.00 | 1.35% | 4 |
| Aug 26, 2025 | 452,500.00 | 452,500.00 | 442,900.00 | 442,900.00 | 442,900.00 | -1.58% | 8 |
| Aug 25, 2025 | 450,000.00 | 453,000.00 | 450,000.00 | 450,000.00 | 450,000.00 | - | 3 |
| Aug 22, 2025 | 450,000.00 | 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 | 443,027.50 | - | 13 |
| Aug 20, 2025 | 452,997.50 | 452,997.50 | 443,030.00 | 443,030.00 | 443,030.00 | -2.20% | 4 |
| Aug 19, 2025 | 454,245.00 | 454,245.00 | 452,997.50 | 452,997.50 | 452,997.50 | -0.28% | 3 |
| Aug 18, 2025 | 455,000.00 | 455,000.00 | 454,250.00 | 454,250.00 | 454,250.00 | 0.94% | 5 |
| Aug 15, 2025 | 448,900.00 | 450,000.00 | 448,900.00 | 450,000.00 | 450,000.00 | 1.98% | 4 |
| Aug 14, 2025 | 441,000.00 | 441,250.00 | 441,000.00 | 441,250.00 | 441,250.00 | -1.94% | 8 |
| Aug 13, 2025 | 454,002.50 | 454,002.50 | 449,997.50 | 449,997.50 | 449,997.50 | -0.88% | 5 |
| Aug 12, 2025 | 453,502.50 | 454,002.50 | 453,502.50 | 454,002.50 | 454,002.50 | 0.32% | 2 |
| Aug 11, 2025 | 452,550.00 | 452,555.00 | 452,550.00 | 452,555.00 | 452,555.00 | -2.47% | 7 |
| Aug 8, 2025 | 464,000.00 | 464,000.00 | 463,997.50 | 463,997.50 | 463,997.50 | -1.18% | 2 |
| Aug 7, 2025 | 469,527.50 | 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 | 476,000.00 | 4.39% | 5 |
| Aug 5, 2025 | 467,725.00 | 467,725.00 | 456,000.00 | 456,000.00 | 456,000.00 | -2.51% | 4 |
| Aug 4, 2025 | 468,000.00 | 468,000.00 | 467,750.00 | 467,750.00 | 467,750.00 | 2.58% | 11 |
| Aug 1, 2025 | 455,997.50 | 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 | 455,997.50 | - | 3 |
| Jul 30, 2025 | 456,000.00 | 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 | 450,002.50 | - | 6 |