Türkiye Is Bankasi A.S. (IST:ISBTR)
Turkey · Delayed Price · Currency is TRY 399,998
-2,000 (-0.50%)
Last updated: Jun 3, 2026, 12:55 PM GMT+3
IST:ISBTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 399,998.00 | 399,998.00 | 399,998.00 | 399,997.50 | - | -0.50% | - |
| Jun 2, 2026 | 402,000.00 | 402,000.00 | 400,000.00 | 401,997.50 | 401,997.50 | - | 5 |
| Jun 1, 2026 | 400,000.00 | 402,000.00 | 400,000.00 | 402,000.00 | 402,000.00 | 3.50% | 4 |
| May 26, 2026 | 409,252.50 | 409,252.50 | 388,417.50 | 388,417.50 | 388,417.50 | -5.03% | 6 |
| May 25, 2026 | 380,707.50 | 408,997.50 | 380,707.50 | 408,997.50 | 408,997.50 | - | 9 |
| May 22, 2026 | 410,000.00 | 410,000.00 | 409,000.00 | 409,000.00 | 409,000.00 | 1.87% | 8 |
| May 21, 2026 | 371,860.00 | 401,500.00 | 371,860.00 | 401,500.00 | 401,500.00 | - | 12 |
| May 20, 2026 | 401,497.50 | 401,497.50 | 401,497.50 | 401,497.50 | 401,497.50 | - | 2 |
| May 18, 2026 | 405,000.00 | 405,000.00 | 401,115.00 | 401,500.00 | 401,500.00 | -0.86% | 9 |
| May 15, 2026 | 415,002.50 | 415,002.50 | 405,000.00 | 405,000.00 | 405,000.00 | -0.21% | 4 |
| May 14, 2026 | 400,005.00 | 405,867.50 | 400,005.00 | 405,867.50 | 405,867.50 | -0.04% | 4 |
| May 13, 2026 | 412,497.50 | 412,497.50 | 406,025.00 | 406,025.00 | 406,025.00 | -1.57% | 5 |
| May 12, 2026 | 412,502.50 | 412,502.50 | 412,497.50 | 412,497.50 | 412,497.50 | - | 7 |
| May 11, 2026 | 412,502.50 | 412,502.50 | 412,502.50 | 412,502.50 | 412,502.50 | 0.28% | 3 |
| May 8, 2026 | 410,000.00 | 419,110.00 | 410,000.00 | 411,340.00 | 411,340.00 | -2.05% | 8 |
| May 7, 2026 | 419,995.00 | 419,997.50 | 419,955.00 | 419,955.00 | 419,955.00 | -0.01% | 6 |
| May 6, 2026 | 419,000.00 | 420,000.00 | 419,000.00 | 420,000.00 | 420,000.00 | 0.24% | 8 |
| May 5, 2026 | 409,900.00 | 418,997.50 | 409,900.00 | 418,997.50 | 418,997.50 | - | 13 |
| May 4, 2026 | 420,000.00 | 420,000.00 | 419,000.00 | 419,000.00 | 419,000.00 | 3.16% | 2 |
| Apr 30, 2026 | 403,525.00 | 406,152.50 | 403,525.00 | 406,152.50 | 406,152.50 | 0.69% | 3 |
| Apr 29, 2026 | 415,000.00 | 415,000.00 | 403,387.50 | 403,387.50 | 403,387.50 | -2.80% | 4 |
| Apr 28, 2026 | 412,502.50 | 415,002.50 | 412,502.50 | 415,000.00 | 415,000.00 | 1.22% | 9 |
| Apr 27, 2026 | 412,447.50 | 412,447.50 | 404,997.50 | 410,000.00 | 410,000.00 | -1.11% | 10 |
| Apr 24, 2026 | 414,997.50 | 414,997.50 | 414,582.50 | 414,582.50 | 414,582.50 | -0.10% | 5 |
| Apr 22, 2026 | 431,975.00 | 431,975.00 | 415,000.00 | 415,000.00 | 415,000.00 | -3.93% | 2 |
| Apr 21, 2026 | 445,000.00 | 445,000.00 | 431,977.50 | 431,977.50 | 431,977.50 | -5.06% | 3 |
| Apr 20, 2026 | 456,000.00 | 456,000.00 | 454,997.50 | 454,997.50 | 454,997.50 | -1.09% | 8 |
| Apr 17, 2026 | 461,000.00 | 461,000.00 | 459,997.50 | 459,997.50 | 459,997.50 | -0.22% | 5 |
| Apr 16, 2026 | 461,012.50 | 461,012.50 | 461,000.00 | 461,000.00 | 461,000.00 | - | 7 |
| Apr 15, 2026 | 461,000.00 | 461,000.00 | 461,000.00 | 461,000.00 | 461,000.00 | - | 5 |
| Apr 14, 2026 | 461,002.50 | 461,202.50 | 461,000.00 | 461,002.50 | 461,002.50 | 1.59% | 4 |
| Apr 13, 2026 | 453,715.00 | 453,800.00 | 453,715.00 | 453,800.00 | 453,800.00 | 0.08% | 10 |
| Apr 10, 2026 | 439,002.50 | 453,442.50 | 439,002.50 | 453,442.50 | 453,442.50 | 6.44% | 10 |
| Apr 9, 2026 | 418,000.00 | 426,000.00 | 418,000.00 | 426,000.00 | 426,000.00 | 2.95% | 12 |
| Apr 8, 2026 | 408,500.00 | 413,802.50 | 408,500.00 | 413,802.50 | 413,802.50 | 3.45% | 9 |
| Apr 7, 2026 | 410,100.00 | 410,100.00 | 400,000.00 | 400,000.00 | 400,000.00 | -3.62% | 7 |
| Apr 6, 2026 | 415,010.00 | 415,010.00 | 415,010.00 | 415,010.00 | 415,010.00 | 1.87% | 2 |
| Apr 3, 2026 | 405,455.00 | 407,397.50 | 405,000.00 | 407,397.50 | 407,397.50 | -0.63% | 10 |
| Apr 2, 2026 | 410,000.00 | 410,000.00 | 409,997.50 | 409,997.50 | 409,997.50 | -1.21% | 5 |
| Apr 1, 2026 | 420,402.50 | 420,402.50 | 415,002.50 | 415,002.50 | 415,002.50 | 3.39% | 5 |
| Mar 31, 2026 | 400,997.50 | 401,400.00 | 400,997.50 | 401,400.00 | 401,397.96 | -0.15% | 7 |
| Mar 30, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 401,997.96 | -1.71% | 1 |
| Mar 27, 2026 | 410,100.00 | 410,100.00 | 409,000.00 | 409,000.00 | 408,997.92 | -0.27% | 6 |
| Mar 26, 2026 | 410,100.00 | 410,100.00 | 410,100.00 | 410,100.00 | 410,097.92 | 2.53% | 5 |
| Mar 25, 2026 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 399,997.97 | -2.44% | 2 |
| Mar 24, 2026 | 419,700.00 | 419,700.00 | 410,000.00 | 410,000.00 | 409,997.92 | - | 2 |
| Mar 23, 2026 | 424,997.50 | 424,997.50 | 409,997.50 | 409,997.50 | 409,995.42 | -3.53% | 4 |
| Mar 19, 2026 | 425,000.00 | 425,000.00 | 425,000.00 | 425,000.00 | 424,997.84 | - | 3 |
| Mar 18, 2026 | 425,000.00 | 425,000.00 | 425,000.00 | 425,000.00 | 424,997.84 | 3.66% | 5 |
| Mar 17, 2026 | 425,000.00 | 425,000.00 | 402,002.50 | 410,000.00 | 409,997.92 | 2.24% | 6 |