Türkiye Is Bankasi A.S. (IST:ISBTR)
Turkey · Delayed Price · Currency is TRY 510,000
-9,898 (-1.90%)
At close: Nov 7, 2025
Türkiye Is Bankasi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 509,497.50 | 510,000.00 | 509,497.50 | 510,000.00 | 510,000.00 | -1.90% | 8 |
| Nov 6, 2025 | 519,897.50 | 519,897.50 | 519,897.50 | 519,897.50 | 519,897.50 | -0.95% | 1 |
| Nov 5, 2025 | 524,940.00 | 524,940.00 | 502,000.00 | 524,897.50 | 524,897.50 | -0.01% | 8 |
| Nov 4, 2025 | 514,995.00 | 524,947.50 | 514,995.00 | 524,947.50 | 524,947.50 | -2.97% | 7 |
| Nov 3, 2025 | 541,000.00 | 541,000.00 | 540,997.50 | 540,997.50 | 540,997.50 | - | 3 |
| Oct 31, 2025 | 535,000.00 | 541,000.00 | 535,000.00 | 541,000.00 | 541,000.00 | 1.12% | 3 |
| Oct 30, 2025 | 575,572.50 | 575,572.50 | 534,997.50 | 534,997.50 | 534,997.50 | -7.05% | 5 |
| Oct 28, 2025 | 530,530.00 | 575,575.00 | 530,530.00 | 575,575.00 | 575,575.00 | 5.61% | 3 |
| Oct 27, 2025 | 575,577.50 | 575,577.50 | 545,000.00 | 545,000.00 | 545,000.00 | -5.31% | 2 |
| Oct 24, 2025 | 555,677.50 | 575,577.50 | 555,677.50 | 575,577.50 | 575,577.50 | 3.58% | 8 |
| Oct 23, 2025 | 560,000.00 | 560,000.00 | 539,997.50 | 555,677.50 | 555,677.50 | -5.03% | 5 |
| Oct 22, 2025 | 619,997.50 | 619,997.50 | 585,100.00 | 585,100.00 | 585,100.00 | -9.85% | 3 |
| Oct 21, 2025 | 650,000.00 | 650,000.00 | 649,000.00 | 649,000.00 | 649,000.00 | 8.57% | 4 |
| Oct 20, 2025 | 597,750.00 | 597,750.00 | 597,750.00 | 597,750.00 | 597,750.00 | - | 4 |
| Oct 17, 2025 | 635,250.00 | 635,250.00 | 597,750.00 | 597,750.00 | 597,750.00 | 3.51% | 13 |
| Oct 16, 2025 | 574,900.00 | 577,500.00 | 574,900.00 | 577,500.00 | 577,500.00 | 10.00% | 7 |
| Oct 15, 2025 | 500,002.50 | 525,000.00 | 500,002.50 | 525,000.00 | 525,000.00 | 5.00% | 10 |
| Oct 14, 2025 | 470,000.00 | 500,000.00 | 470,000.00 | 500,000.00 | 500,000.00 | 1.21% | 14 |
| Oct 13, 2025 | 523,997.50 | 523,997.50 | 494,000.00 | 494,000.00 | 494,000.00 | -6.62% | 4 |
| Oct 10, 2025 | 528,997.50 | 528,997.50 | 528,997.50 | 528,997.50 | 528,997.50 | -0.28% | 2 |
| Oct 9, 2025 | 530,530.00 | 530,530.00 | 530,475.00 | 530,475.00 | 530,475.00 | -0.01% | 2 |
| Oct 8, 2025 | 535,535.00 | 535,540.00 | 530,530.00 | 530,530.00 | 530,530.00 | - | 4 |
| 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 |