Türkiye Is Bankasi A.S. (IST:ISBTR)
Turkey · Delayed Price · Currency is TRY 375,503
+1 (0.00%)
At close: Nov 13, 2026
IST:ISBTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 375,860.00 | 375,860.00 | 375,503.00 | 375,503.00 | 375,503.00 | - | 2 |
| Nov 12, 2026 | 370,102.50 | 375,502.50 | 370,102.50 | 375,502.50 | 375,502.50 | 0.13% | 4 |
| Nov 11, 2026 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | - | 2 |
| Nov 10, 2026 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | - | 4 |
| Nov 9, 2026 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | 375,000.00 | -1.21% | 6 |
| Nov 6, 2026 | 381,575.00 | 381,575.00 | 375,000.00 | 379,600.00 | 379,600.00 | -4.38% | 11 |
| Nov 5, 2026 | 384,002.50 | 397,100.00 | 384,002.50 | 397,000.00 | 397,000.00 | 3.39% | 7 |
| Nov 4, 2026 | 382,830.00 | 384,000.00 | 382,830.00 | 384,000.00 | 384,000.00 | 3.23% | 3 |
| Nov 3, 2026 | 370,770.00 | 372,000.00 | 370,770.00 | 372,000.00 | 372,000.00 | -2.07% | 6 |
| Nov 2, 2026 | 379,877.50 | 379,877.50 | 379,877.50 | 379,877.50 | 379,877.50 | -0.03% | 5 |
| Oct 30, 2026 | 399,000.00 | 399,000.00 | 379,995.00 | 379,995.00 | 379,995.00 | -2.89% | 5 |
| Oct 28, 2026 | 380,000.00 | 391,285.00 | 380,000.00 | 391,285.00 | 391,285.00 | 2.97% | 3 |
| Oct 27, 2026 | 380,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | -0.15% | 1 |
| Oct 26, 2026 | 380,380.00 | 380,567.50 | 380,380.00 | 380,567.50 | 380,567.50 | -2.42% | 3 |
| Oct 23, 2026 | 390,000.00 | 399,000.00 | 390,000.00 | 390,000.00 | 390,000.00 | - | 9 |
| Oct 22, 2026 | 370,040.00 | 390,000.00 | 370,040.00 | 390,000.00 | 390,000.00 | -1.61% | 8 |
| Oct 21, 2026 | 396,395.00 | 396,395.00 | 396,395.00 | 396,395.00 | 396,395.00 | - | 2 |
| Oct 20, 2026 | 396,395.00 | 396,395.00 | 396,395.00 | 396,395.00 | 396,395.00 | -4.48% | 2 |
| Oct 19, 2026 | 415,000.00 | 415,000.00 | 415,000.00 | 415,000.00 | 415,000.00 | 4.93% | 7 |
| Oct 16, 2026 | 375,185.00 | 395,500.00 | 375,185.00 | 395,500.00 | 395,500.00 | -4.70% | 4 |
| Oct 14, 2026 | 415,002.50 | 415,002.50 | 415,002.50 | 415,002.50 | 415,002.50 | - | 1 |
| Oct 13, 2026 | 415,002.50 | 415,002.50 | 415,002.50 | 415,002.50 | 415,002.50 | - | 4 |
| Oct 12, 2026 | 415,000.00 | 415,002.50 | 415,000.00 | 415,002.50 | 415,002.50 | -3.49% | 5 |
| Oct 9, 2026 | 430,000.00 | 430,000.00 | 430,000.00 | 430,000.00 | 430,000.00 | -1.53% | 2 |
| Oct 8, 2026 | 436,697.50 | 436,697.50 | 436,697.50 | 436,697.50 | 436,697.50 | -0.01% | 3 |
| Oct 7, 2026 | 436,750.00 | 436,750.00 | 436,750.00 | 436,750.00 | 436,750.00 | 2.76% | 1 |
| Oct 5, 2026 | 425,000.00 | 425,000.00 | 425,000.00 | 425,000.00 | 425,000.00 | - | 2 |
| Oct 2, 2026 | 425,000.00 | 425,000.00 | 425,000.00 | 425,000.00 | 425,000.00 | - | 1 |
| Oct 1, 2026 | 408,500.00 | 425,000.00 | 408,500.00 | 425,000.00 | 425,000.00 | 4.04% | 8 |
| Sep 30, 2026 | 408,500.00 | 410,000.00 | 408,500.00 | 408,500.00 | 408,500.00 | - | 4 |
| Sep 29, 2026 | 408,002.50 | 408,502.50 | 408,002.50 | 408,500.00 | 408,500.00 | 0.12% | 5 |
| Sep 28, 2026 | 430,000.00 | 430,000.00 | 408,000.00 | 408,000.00 | 408,000.00 | -7.27% | 6 |
| Sep 25, 2026 | 445,997.50 | 445,997.50 | 439,997.50 | 439,997.50 | 439,997.50 | -1.45% | 2 |
| Sep 24, 2026 | 446,487.50 | 446,487.50 | 446,487.50 | 446,487.50 | 446,487.50 | - | 1 |
| Sep 23, 2026 | 446,495.00 | 446,495.00 | 446,492.50 | 446,492.50 | 446,492.50 | - | 4 |
| Sep 22, 2026 | 446,497.50 | 446,497.50 | 446,497.50 | 446,497.50 | 446,497.50 | - | 1 |
| Sep 21, 2026 | 445,002.50 | 446,500.00 | 444,997.50 | 446,500.00 | 446,500.00 | 0.34% | 11 |
| Sep 18, 2026 | 483,997.50 | 483,997.50 | 435,600.00 | 445,000.00 | 445,000.00 | -8.06% | 4 |
| Sep 17, 2026 | 484,397.50 | 484,397.50 | 483,997.50 | 483,997.50 | 483,997.50 | -0.76% | 3 |
| Sep 16, 2026 | 487,747.50 | 487,747.50 | 487,697.50 | 487,697.50 | 487,697.50 | -0.47% | 4 |
| Sep 14, 2026 | 490,000.00 | 490,000.00 | 490,000.00 | 490,000.00 | 490,000.00 | - | 4 |
| Sep 11, 2026 | 472,997.50 | 490,000.00 | 472,997.50 | 490,000.00 | 490,000.00 | -2.00% | 4 |
| Sep 10, 2026 | 500,000.00 | 500,000.00 | 499,997.50 | 499,997.50 | 499,997.50 | -0.40% | 5 |
| Sep 9, 2026 | 500,000.00 | 502,017.50 | 500,000.00 | 502,017.50 | 502,017.50 | 0.20% | 5 |
| Sep 8, 2026 | 500,002.50 | 501,002.50 | 500,002.50 | 501,002.50 | 501,002.50 | 0.20% | 6 |
| Sep 7, 2026 | 493,425.00 | 499,997.50 | 493,425.00 | 499,997.50 | 499,997.50 | -2.52% | 2 |
| Sep 4, 2026 | 492,000.00 | 512,925.00 | 492,000.00 | 512,925.00 | 512,925.00 | 4.25% | 5 |
| Sep 3, 2026 | 492,000.00 | 492,000.00 | 492,000.00 | 492,000.00 | 492,000.00 | -1.60% | 3 |
| Sep 1, 2026 | 502,625.00 | 502,625.00 | 500,000.00 | 500,000.00 | 500,000.00 | -3.85% | 6 |
| Aug 31, 2026 | 527,000.00 | 527,000.00 | 520,000.00 | 520,000.00 | 520,000.00 | -1.33% | 4 |