Türkiye Is Bankasi A.S. (IST:ISBTR)
Turkey · Delayed Price · Currency is TRY 553,998
-1,005 (-0.18%)
At close: Jul 17, 2026
IST:ISBTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 560,002.50 | 560,002.50 | 555,002.50 | 555,002.50 | 555,002.50 | - | 7 |
| 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 |
| Jun 3, 2026 | 399,997.50 | 400,000.00 | 399,997.50 | 400,000.00 | 400,000.00 | -0.50% | 3 |
| 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 |