Türkiye Is Bankasi A.S. (IST:ISBTR)
Turkey · Delayed Price · Currency is TRY 490,000
0.00 (0.00%)
At close: Sep 14, 2026
IST:ISBTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 527,500.00 | 527,502.50 | 527,000.00 | 527,000.00 | 527,000.00 | 1.35% | 5 |
| Aug 27, 2026 | 515,547.50 | 520,002.50 | 515,547.50 | 520,002.50 | 520,002.50 | 0.86% | 4 |
| Aug 26, 2026 | 545,000.00 | 545,000.00 | 515,550.00 | 515,550.00 | 515,550.00 | -2.36% | 4 |
| Aug 25, 2026 | 534,000.00 | 534,000.00 | 528,000.00 | 528,000.00 | 528,000.00 | 1.34% | 9 |
| Aug 24, 2026 | 520,000.00 | 521,005.00 | 520,000.00 | 521,002.50 | 521,002.50 | 4.41% | 11 |
| Aug 21, 2026 | 499,800.00 | 499,800.00 | 498,997.50 | 498,997.50 | 498,997.50 | -0.16% | 2 |
| Aug 20, 2026 | 499,800.00 | 499,800.00 | 499,800.00 | 499,800.00 | 499,800.00 | -0.04% | 1 |
| Aug 19, 2026 | 500,000.00 | 500,000.00 | 500,000.00 | 500,000.00 | 500,000.00 | 1.21% | 3 |
| Aug 18, 2026 | 490,000.00 | 505,505.00 | 490,000.00 | 494,002.50 | 494,002.50 | 0.82% | 4 |
| Aug 17, 2026 | 473,000.00 | 499,997.50 | 473,000.00 | 490,000.00 | 490,000.00 | -2.00% | 5 |
| 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 |