Türkiye Is Bankasi A.S. (IST:ISBTR)
Turkey · Delayed Price · Currency is TRY 415,003
0.00 (0.00%)
At close: Oct 14, 2026
IST:ISBTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |