Is Yatirim Ortakligi A.S. (IST:ISYAT)
Turkey · Delayed Price · Currency is TRY 9.78
+0.57 (6.19%)
Last updated: Sep 4, 2025, 1:21 PM GMT+3
Is Yatirim Ortakligi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.23 | 10.00 | 9.23 | 9.50 | - | 3.15% | 5,163,474 |
| Sep 3, 2025 | 9.35 | 9.40 | 9.09 | 9.21 | - | -1.18% | 1,246,630 |
| Sep 2, 2025 | 9.90 | 10.01 | 9.20 | 9.32 | - | -5.86% | 2,170,607 |
| Sep 1, 2025 | 9.98 | 10.03 | 9.87 | 9.90 | - | -0.80% | 1,334,908 |
| Aug 29, 2025 | 10.18 | 10.26 | 9.97 | 9.98 | - | -2.44% | 1,294,313 |
| Aug 28, 2025 | 10.02 | 10.35 | 9.93 | 10.23 | - | 2.30% | 4,128,265 |
| Aug 27, 2025 | 9.96 | 10.18 | 9.93 | 10.00 | - | 0.40% | 3,222,231 |
| Aug 26, 2025 | 10.21 | 10.22 | 9.89 | 9.96 | - | -2.35% | 2,870,603 |
| Aug 25, 2025 | 10.07 | 10.50 | 9.87 | 10.20 | - | 1.29% | 5,509,987 |
| Aug 22, 2025 | 10.28 | 10.49 | 10.00 | 10.07 | - | -2.04% | 4,904,754 |
| Aug 21, 2025 | 10.40 | 10.80 | 10.19 | 10.28 | - | -1.15% | 7,694,133 |
| Aug 20, 2025 | 10.08 | 10.85 | 9.70 | 10.40 | - | 3.17% | 11,043,312 |
| Aug 19, 2025 | 10.06 | 10.74 | 9.77 | 10.08 | - | 3.17% | 15,605,486 |
| Aug 18, 2025 | 9.30 | 9.77 | 8.98 | 9.77 | - | 9.90% | 11,240,523 |
| Aug 15, 2025 | 8.59 | 8.90 | 8.59 | 8.89 | - | 3.49% | 3,074,249 |
| Aug 14, 2025 | 8.75 | 8.75 | 8.56 | 8.59 | - | -1.83% | 2,387,971 |
| Aug 13, 2025 | 8.67 | 9.05 | 8.59 | 8.75 | - | 0.92% | 5,084,534 |
| Aug 12, 2025 | 8.84 | 8.89 | 8.63 | 8.67 | - | -1.37% | 2,936,878 |
| Aug 11, 2025 | 8.63 | 8.79 | 8.58 | 8.79 | - | 1.85% | 2,880,807 |
| Aug 8, 2025 | 8.65 | 8.85 | 8.55 | 8.63 | - | -0.23% | 5,892,904 |
| Aug 7, 2025 | 8.42 | 8.76 | 8.42 | 8.65 | - | 2.73% | 5,712,858 |
| Aug 6, 2025 | 8.47 | 8.48 | 8.34 | 8.42 | - | -0.24% | 1,851,837 |
| Aug 5, 2025 | 8.45 | 8.50 | 8.39 | 8.44 | - | -0.12% | 2,168,112 |
| Aug 4, 2025 | 8.43 | 8.49 | 8.38 | 8.45 | - | 0.24% | 2,059,895 |
| Aug 1, 2025 | 8.55 | 8.60 | 8.33 | 8.43 | - | -3.88% | 4,896,328 |
| Jul 31, 2025 | 8.54 | 8.95 | 8.48 | 8.77 | - | 2.69% | 4,157,011 |
| Jul 30, 2025 | 8.33 | 8.56 | 8.33 | 8.54 | - | 2.52% | 2,542,306 |
| Jul 29, 2025 | 8.49 | 8.50 | 8.30 | 8.33 | - | -1.88% | 2,365,138 |
| Jul 28, 2025 | 8.16 | 8.75 | 8.14 | 8.49 | - | 4.04% | 5,935,588 |
| Jul 25, 2025 | 8.31 | 8.32 | 8.07 | 8.16 | - | -1.45% | 1,529,340 |
| Jul 24, 2025 | 8.23 | 8.32 | 8.19 | 8.28 | - | 1.10% | 1,560,352 |
| Jul 23, 2025 | 8.21 | 8.40 | 8.17 | 8.19 | - | -0.12% | 2,164,161 |
| Jul 22, 2025 | 8.22 | 8.27 | 8.15 | 8.20 | - | -0.24% | 1,774,288 |
| Jul 21, 2025 | 8.12 | 8.28 | 8.12 | 8.22 | - | 1.48% | 2,458,449 |
| Jul 18, 2025 | 8.17 | 8.25 | 8.04 | 8.10 | - | -0.61% | 1,498,638 |
| Jul 17, 2025 | 7.90 | 8.29 | 7.90 | 8.15 | - | 3.30% | 3,396,669 |
| Jul 16, 2025 | 7.89 | 8.00 | 7.79 | 7.89 | - | - | 1,326,510 |
| Jul 14, 2025 | 7.98 | 8.05 | 7.86 | 7.89 | - | -1.13% | 1,721,361 |
| Jul 11, 2025 | 8.04 | 8.07 | 7.95 | 7.98 | - | -0.37% | 1,291,391 |
| Jul 10, 2025 | 7.84 | 8.03 | 7.84 | 8.01 | - | 2.17% | 1,734,700 |
| Jul 9, 2025 | 7.75 | 7.87 | 7.75 | 7.84 | - | 0.77% | 850,754 |
| Jul 8, 2025 | 7.86 | 7.88 | 7.76 | 7.78 | - | -0.64% | 1,214,408 |
| Jul 7, 2025 | 7.85 | 7.88 | 7.80 | 7.83 | - | -1.39% | 990,985 |
| Jul 4, 2025 | 7.98 | 8.02 | 7.94 | 7.94 | - | -0.13% | 780,409 |
| Jul 3, 2025 | 8.09 | 8.10 | 7.91 | 7.95 | - | -1.12% | 1,977,728 |
| Jul 2, 2025 | 8.04 | 8.15 | 8.01 | 8.04 | - | - | 2,038,180 |
| Jul 1, 2025 | 7.97 | 8.09 | 7.93 | 8.04 | - | 0.88% | 2,495,041 |
| Jun 30, 2025 | 7.70 | 8.10 | 7.70 | 7.97 | - | 2.97% | 4,963,099 |
| Jun 27, 2025 | 7.73 | 7.74 | 7.64 | 7.74 | - | 0.13% | 991,976 |
| Jun 26, 2025 | 7.78 | 7.83 | 7.67 | 7.73 | - | -0.51% | 1,472,357 |