Türkiye Is Bankasi A.S. (IST:ISBTR)
Turkey · Delayed Price · Currency is TRY 499,998
-20,003 (-3.85%)
Last updated: Aug 14, 2026, 5:55 PM GMT+3
IST:ISBTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 487,000.00 | 500,000.00 | 487,000.00 | 499,997.50 | 499,997.50 | -3.85% | 6 |
| Aug 13, 2026 | 520,000.00 | 520,000.00 | 520,000.00 | 520,000.00 | 520,000.00 | 0.20% | 1 |
| Aug 12, 2026 | 486,000.00 | 518,987.50 | 486,000.00 | 518,985.00 | 518,985.00 | -0.19% | 4 |
| Aug 11, 2026 | 535,000.00 | 535,000.00 | 519,997.50 | 519,997.50 | 519,997.50 | -0.76% | 5 |
| Aug 10, 2026 | 524,000.00 | 524,000.00 | 524,000.00 | 524,000.00 | 524,000.00 | 4.80% | 8 |
| Aug 7, 2026 | 515,000.00 | 515,000.00 | 500,000.00 | 500,000.00 | 500,000.00 | - | 5 |
| Aug 6, 2026 | 482,000.00 | 505,000.00 | 482,000.00 | 500,000.00 | 500,000.00 | 1.55% | 4 |
| Aug 5, 2026 | 443,137.50 | 492,375.00 | 443,137.50 | 492,375.00 | 492,375.00 | - | 6 |
| Aug 4, 2026 | 475,002.50 | 495,102.50 | 475,002.50 | 492,375.00 | 492,375.00 | 5.01% | 5 |
| Jul 31, 2026 | 468,897.50 | 468,897.50 | 468,897.50 | 468,897.50 | 468,897.50 | - | 2 |
| Jul 30, 2026 | 469,992.50 | 469,995.00 | 468,897.50 | 468,897.50 | 468,897.50 | -0.23% | 3 |
| Jul 29, 2026 | 479,997.50 | 479,997.50 | 469,992.50 | 469,992.50 | 469,992.50 | -2.09% | 3 |
| Jul 28, 2026 | 489,897.50 | 489,897.50 | 471,000.00 | 480,045.00 | 480,045.00 | -3.02% | 3 |
| Jul 27, 2026 | 498,992.50 | 498,992.50 | 494,997.50 | 494,997.50 | 494,997.50 | -0.80% | 7 |
| Jul 24, 2026 | 498,997.50 | 499,997.50 | 498,992.50 | 498,992.50 | 498,992.50 | -0.20% | 3 |
| Jul 23, 2026 | 498,000.00 | 500,000.00 | 498,000.00 | 500,000.00 | 500,000.00 | 2.88% | 3 |
| Jul 22, 2026 | 539,967.50 | 539,967.50 | 486,000.00 | 486,000.00 | 486,000.00 | -9.99% | 10 |
| Jul 21, 2026 | 519,992.50 | 540,000.00 | 519,992.50 | 539,967.50 | 539,967.50 | 3.84% | 6 |
| Jul 20, 2026 | 523,000.00 | 523,000.00 | 519,992.50 | 519,992.50 | 519,992.50 | -6.14% | 10 |
| Jul 17, 2026 | 560,002.50 | 560,002.50 | 553,997.50 | 553,997.50 | 553,997.50 | -0.18% | 9 |
| Jul 16, 2026 | 510,937.50 | 555,505.00 | 510,937.50 | 555,002.50 | 555,002.50 | 9.69% | 18 |
| Jul 14, 2026 | 487,500.00 | 505,995.00 | 487,500.00 | 505,995.00 | 505,995.00 | 10.00% | 10 |
| Jul 13, 2026 | 470,000.00 | 470,000.00 | 459,997.50 | 459,997.50 | 459,997.50 | -3.34% | 4 |
| Jul 10, 2026 | 495,495.00 | 495,495.00 | 475,897.50 | 475,897.50 | 475,897.50 | -3.96% | 11 |
| Jul 9, 2026 | 519,997.50 | 519,997.50 | 495,495.00 | 495,495.00 | 495,495.00 | -6.53% | 7 |
| Jul 8, 2026 | 542,230.00 | 542,230.00 | 530,125.00 | 530,125.00 | 530,125.00 | -2.23% | 3 |
| Jul 7, 2026 | 542,230.00 | 542,230.00 | 542,230.00 | 542,230.00 | 542,230.00 | - | 3 |
| Jul 6, 2026 | 556,000.00 | 559,002.50 | 542,232.50 | 542,232.50 | 542,232.50 | 2.31% | 6 |
| Jul 3, 2026 | 569,997.50 | 569,997.50 | 529,995.00 | 529,997.50 | 529,997.50 | -9.50% | 20 |
| Jul 2, 2026 | 640,000.00 | 640,000.00 | 585,640.00 | 585,640.00 | 585,640.00 | - | 28 |
| Jul 1, 2026 | 560,800.00 | 585,640.00 | 560,800.00 | 585,640.00 | 585,640.00 | 10.00% | 20 |
| Jun 30, 2026 | 500,000.00 | 532,400.00 | 500,000.00 | 532,400.00 | 532,400.00 | 10.00% | 21 |
| Jun 29, 2026 | 455,002.50 | 484,000.00 | 455,002.50 | 484,000.00 | 484,000.00 | 10.00% | 33 |
| Jun 26, 2026 | 425,000.00 | 440,000.00 | 425,000.00 | 440,000.00 | 440,000.00 | 4.76% | 10 |
| Jun 25, 2026 | 420,000.00 | 420,000.00 | 419,997.50 | 420,000.00 | 420,000.00 | - | 6 |
| Jun 24, 2026 | 419,992.50 | 420,000.00 | 418,990.00 | 420,000.00 | 420,000.00 | - | 7 |
| Jun 23, 2026 | 420,000.00 | 420,000.00 | 417,997.50 | 419,992.50 | 419,992.50 | - | 4 |
| Jun 22, 2026 | 420,530.00 | 420,607.50 | 420,000.00 | 420,000.00 | 420,000.00 | - | 4 |
| Jun 19, 2026 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | - | 1 |
| Jun 18, 2026 | 421,125.00 | 421,125.00 | 420,000.00 | 420,000.00 | 420,000.00 | -0.27% | 3 |
| Jun 17, 2026 | 410,697.50 | 438,997.50 | 410,697.50 | 421,125.00 | 421,125.00 | -4.29% | 4 |
| Jun 16, 2026 | 429,997.50 | 440,000.00 | 429,997.50 | 440,000.00 | 440,000.00 | 0.23% | 4 |
| Jun 15, 2026 | 419,975.00 | 440,000.00 | 419,975.00 | 439,000.00 | 439,000.00 | 4.54% | 3 |
| Jun 12, 2026 | 420,000.00 | 420,000.00 | 419,915.00 | 419,915.00 | 419,915.00 | 0.46% | 2 |
| Jun 11, 2026 | 419,997.50 | 419,997.50 | 417,997.50 | 417,997.50 | 417,997.50 | -0.48% | 4 |
| Jun 10, 2026 | 418,000.00 | 420,000.00 | 418,000.00 | 420,000.00 | 420,000.00 | 5.00% | 15 |
| Jun 9, 2026 | 399,997.50 | 400,000.00 | 399,997.50 | 400,000.00 | 400,000.00 | - | 9 |
| Jun 8, 2026 | 400,000.00 | 400,000.00 | 399,997.50 | 399,997.50 | 399,997.50 | - | 4 |
| Jun 5, 2026 | 399,997.50 | 400,000.00 | 399,997.50 | 400,000.00 | 400,000.00 | - | 2 |
| Jun 4, 2026 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | - | 2 |