Türkiye Is Bankasi A.S. (IST:ISBTR)
Turkey · Delayed Price · Currency is TRY 409,000
-1,100 (-0.27%)
At close: Mar 27, 2026
IST:ISBTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 410,100.00 | 410,100.00 | 409,000.00 | 409,000.00 | 409,000.00 | -0.27% | 6 |
| Mar 26, 2026 | 410,100.00 | 410,100.00 | 410,100.00 | 410,100.00 | 410,100.00 | 2.53% | 5 |
| Mar 25, 2026 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | -2.44% | 2 |
| Mar 24, 2026 | 419,700.00 | 419,700.00 | 410,000.00 | 410,000.00 | 410,000.00 | - | 2 |
| Mar 23, 2026 | 424,997.50 | 424,997.50 | 409,997.50 | 409,997.50 | 409,997.50 | -3.53% | 4 |
| Mar 19, 2026 | 425,000.00 | 425,000.00 | 425,000.00 | 425,000.00 | 425,000.00 | - | 3 |
| Mar 18, 2026 | 425,000.00 | 425,000.00 | 425,000.00 | 425,000.00 | 425,000.00 | 3.66% | 5 |
| Mar 17, 2026 | 425,000.00 | 425,000.00 | 402,002.50 | 410,000.00 | 410,000.00 | 2.24% | 6 |
| Mar 16, 2026 | 400,000.00 | 401,000.00 | 400,000.00 | 401,000.00 | 401,000.00 | -2.32% | 15 |
| Mar 13, 2026 | 410,525.00 | 410,525.00 | 410,525.00 | 410,525.00 | 410,525.00 | -2.26% | 1 |
| Mar 12, 2026 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | - | 2 |
| Mar 11, 2026 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | - | 1 |
| Mar 10, 2026 | 419,995.00 | 420,000.00 | 419,995.00 | 420,000.00 | 420,000.00 | - | 6 |
| Mar 9, 2026 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | - | 4 |
| Mar 6, 2026 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | - | 3 |
| Mar 5, 2026 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | - | 5 |
| Mar 4, 2026 | 404,602.50 | 420,000.00 | 404,602.50 | 420,000.00 | 420,000.00 | 3.80% | 6 |
| Mar 3, 2026 | 404,605.00 | 404,605.00 | 404,605.00 | 404,605.00 | 404,605.00 | -3.43% | 1 |
| Mar 2, 2026 | 429,185.00 | 429,185.00 | 418,997.50 | 418,997.50 | 418,997.50 | -2.37% | 6 |
| Feb 27, 2026 | 429,187.50 | 429,187.50 | 429,187.50 | 429,187.50 | 429,187.50 | -0.65% | 1 |
| Feb 26, 2026 | 432,000.00 | 432,000.00 | 432,000.00 | 432,000.00 | 432,000.00 | -0.10% | 1 |
| Feb 25, 2026 | 432,432.50 | 432,432.50 | 432,432.50 | 432,432.50 | 432,432.50 | -1.72% | 1 |
| Feb 24, 2026 | 440,002.50 | 440,005.00 | 440,000.00 | 440,000.00 | 440,000.00 | - | 6 |
| Feb 23, 2026 | 438,617.50 | 440,000.00 | 438,617.50 | 440,000.00 | 440,000.00 | -2.22% | 5 |
| Feb 20, 2026 | 449,992.50 | 450,000.00 | 449,992.50 | 450,000.00 | 450,000.00 | - | 10 |
| Feb 19, 2026 | 449,995.00 | 449,995.00 | 449,992.50 | 449,992.50 | 449,992.50 | - | 14 |
| Feb 18, 2026 | 450,000.00 | 450,002.50 | 450,000.00 | 450,002.50 | 450,002.50 | 1.12% | 6 |
| Feb 17, 2026 | 445,000.00 | 445,002.50 | 445,000.00 | 445,002.50 | 445,002.50 | 1.00% | 11 |
| Feb 16, 2026 | 440,502.50 | 440,582.50 | 440,502.50 | 440,582.50 | 440,582.50 | 0.02% | 4 |
| Feb 13, 2026 | 440,007.50 | 440,502.50 | 440,007.50 | 440,502.50 | 440,502.50 | 0.11% | 7 |
| Feb 12, 2026 | 440,000.00 | 440,005.00 | 439,997.50 | 440,005.00 | 440,005.00 | - | 6 |
| Feb 11, 2026 | 421,700.00 | 440,000.00 | 421,700.00 | 440,000.00 | 440,000.00 | -4.14% | 7 |
| Feb 10, 2026 | 459,995.00 | 459,995.00 | 458,997.50 | 458,997.50 | 458,997.50 | -0.22% | 4 |
| Feb 6, 2026 | 459,997.50 | 459,997.50 | 459,997.50 | 459,997.50 | 459,997.50 | -0.22% | 1 |
| Feb 5, 2026 | 461,000.00 | 461,000.00 | 460,997.50 | 460,997.50 | 460,997.50 | - | 2 |
| Feb 4, 2026 | 460,000.00 | 461,002.50 | 460,000.00 | 461,000.00 | 461,000.00 | 0.22% | 8 |
| Feb 3, 2026 | 445,002.50 | 460,000.00 | 445,002.50 | 460,000.00 | 460,000.00 | 4.55% | 11 |
| Feb 2, 2026 | 459,997.50 | 459,997.50 | 440,000.00 | 440,000.00 | 440,000.00 | -4.35% | 3 |
| Jan 30, 2026 | 460,000.00 | 460,000.00 | 460,000.00 | 460,000.00 | 460,000.00 | - | 10 |
| Jan 29, 2026 | 434,502.50 | 460,000.00 | 434,502.50 | 460,000.00 | 460,000.00 | 5.87% | 14 |
| Jan 28, 2026 | 434,502.50 | 434,502.50 | 434,500.00 | 434,502.50 | 434,502.50 | - | 10 |
| Jan 27, 2026 | 425,100.00 | 434,500.00 | 425,100.00 | 434,500.00 | 434,500.00 | 2.21% | 7 |
| Jan 26, 2026 | 439,522.50 | 439,522.50 | 425,100.00 | 425,100.00 | 425,100.00 | -3.71% | 4 |
| Jan 23, 2026 | 457,002.50 | 457,002.50 | 420,020.00 | 441,500.00 | 441,500.00 | -3.10% | 7 |
| Jan 22, 2026 | 450,005.00 | 455,605.00 | 450,005.00 | 455,605.00 | 455,605.00 | 1.24% | 6 |
| Jan 21, 2026 | 450,000.00 | 450,002.50 | 450,000.00 | 450,002.50 | 450,002.50 | -0.08% | 7 |
| Jan 20, 2026 | 450,447.50 | 450,447.50 | 450,352.50 | 450,352.50 | 450,352.50 | -0.02% | 5 |
| Jan 19, 2026 | 450,447.50 | 450,447.50 | 450,445.00 | 450,447.50 | 450,447.50 | - | 4 |
| Jan 16, 2026 | 450,447.50 | 450,447.50 | 450,447.50 | 450,447.50 | 450,447.50 | -0.01% | 2 |
| Jan 15, 2026 | 427,425.00 | 450,500.00 | 427,425.00 | 450,500.00 | 450,500.00 | -4.76% | 5 |