Is Yatirim Ortakligi A.S. (IST:ISYAT)
Turkey · Delayed Price · Currency is TRY 7.88
-0.05 (-0.63%)
Last updated: Jul 17, 2026, 4:13 PM GMT+3
Is Yatirim Ortakligi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.92 | 7.93 | 7.87 | 7.88 | - | -0.63% | 329,682 |
| Jul 16, 2026 | 7.86 | 7.95 | 7.86 | 7.93 | 7.93 | 1.02% | 849,353 |
| Jul 14, 2026 | 7.87 | 7.93 | 7.83 | 7.85 | 7.85 | -0.38% | 954,118 |
| Jul 13, 2026 | 7.95 | 7.95 | 7.86 | 7.88 | 7.88 | -0.88% | 581,075 |
| Jul 10, 2026 | 7.81 | 8.10 | 7.81 | 7.95 | 7.95 | 1.79% | 1,124,811 |
| Jul 9, 2026 | 7.87 | 7.96 | 7.79 | 7.81 | 7.81 | -0.51% | 689,039 |
| Jul 8, 2026 | 8.02 | 8.02 | 7.85 | 7.85 | 7.85 | -2.12% | 1,131,381 |
| Jul 7, 2026 | 7.98 | 8.32 | 7.98 | 8.02 | 8.02 | - | 2,555,096 |
| Jul 6, 2026 | 8.09 | 8.15 | 8.02 | 8.02 | 8.02 | -0.74% | 1,070,212 |
| Jul 3, 2026 | 8.30 | 8.30 | 8.07 | 8.08 | 8.08 | -1.58% | 1,119,254 |
| Jul 2, 2026 | 8.16 | 8.33 | 8.15 | 8.21 | 8.21 | 0.61% | 1,132,720 |
| Jul 1, 2026 | 8.19 | 8.25 | 8.14 | 8.16 | 8.16 | - | 1,539,697 |
| Jun 30, 2026 | 8.67 | 8.79 | 8.15 | 8.16 | 8.16 | -5.45% | 4,513,057 |
| Jun 29, 2026 | 8.39 | 9.10 | 8.31 | 8.63 | 8.63 | 4.23% | 14,544,988 |
| Jun 26, 2026 | 8.09 | 8.49 | 8.07 | 8.28 | 8.28 | 2.35% | 2,937,538 |
| Jun 25, 2026 | 8.00 | 8.18 | 7.96 | 8.09 | 8.09 | 1.12% | 2,169,278 |
| Jun 24, 2026 | 7.98 | 8.00 | 7.91 | 8.00 | 8.00 | 0.25% | 665,937 |
| Jun 23, 2026 | 8.04 | 8.04 | 7.96 | 7.98 | 7.98 | -0.87% | 695,860 |
| Jun 22, 2026 | 8.04 | 8.09 | 8.02 | 8.05 | 8.05 | 0.37% | 890,194 |
| Jun 19, 2026 | 8.03 | 8.07 | 8.00 | 8.02 | 8.02 | -0.74% | 821,704 |
| Jun 18, 2026 | 8.01 | 8.09 | 8.01 | 8.08 | 8.08 | 1.00% | 860,448 |
| Jun 17, 2026 | 8.09 | 8.13 | 7.98 | 8.00 | 8.00 | -0.99% | 906,002 |
| Jun 16, 2026 | 8.11 | 8.13 | 8.05 | 8.08 | 8.08 | -0.37% | 830,114 |
| Jun 15, 2026 | 8.02 | 8.27 | 8.02 | 8.11 | 8.11 | 2.14% | 1,973,901 |
| Jun 12, 2026 | 7.90 | 8.04 | 7.87 | 7.94 | 7.94 | 1.02% | 1,065,534 |
| Jun 11, 2026 | 7.94 | 7.95 | 7.82 | 7.86 | 7.86 | -0.76% | 1,207,086 |
| Jun 10, 2026 | 7.89 | 8.16 | 7.78 | 7.92 | 7.92 | - | 826,735 |
| Jun 9, 2026 | 8.03 | 8.04 | 7.88 | 7.92 | 7.92 | -1.12% | 1,538,365 |
| Jun 8, 2026 | 8.00 | 8.03 | 7.95 | 8.01 | 8.01 | 0.25% | 885,548 |
| Jun 5, 2026 | 8.05 | 8.06 | 7.98 | 7.99 | 7.99 | -0.62% | 701,151 |
| Jun 4, 2026 | 7.90 | 8.08 | 7.90 | 8.04 | 8.04 | 0.25% | 1,172,626 |
| Jun 3, 2026 | 8.10 | 8.14 | 8.00 | 8.02 | 8.02 | -0.99% | 1,218,217 |
| Jun 2, 2026 | 8.15 | 8.30 | 7.77 | 8.10 | 8.10 | -0.25% | 3,030,134 |
| Jun 1, 2026 | 8.14 | 8.22 | 8.11 | 8.12 | 8.12 | - | 1,068,678 |
| May 26, 2026 | 8.18 | 8.28 | 8.12 | 8.12 | 8.12 | -0.73% | 334,076 |
| May 25, 2026 | 8.06 | 8.20 | 8.06 | 8.18 | 8.18 | 1.61% | 777,213 |
| May 22, 2026 | 7.75 | 8.15 | 7.75 | 8.05 | 8.05 | 2.42% | 2,004,284 |
| May 21, 2026 | 8.18 | 8.22 | 7.81 | 7.86 | 7.86 | -3.91% | 935,763 |
| May 20, 2026 | 8.28 | 8.29 | 8.14 | 8.18 | 8.18 | -1.21% | 832,882 |
| May 18, 2026 | 8.37 | 8.38 | 8.24 | 8.28 | 8.28 | -1.31% | 909,989 |
| May 15, 2026 | 8.47 | 8.47 | 8.34 | 8.39 | 8.39 | -0.94% | 655,305 |
| May 14, 2026 | 8.40 | 8.57 | 8.39 | 8.47 | 8.47 | 1.07% | 1,583,503 |
| May 13, 2026 | 8.61 | 8.69 | 8.30 | 8.38 | 8.38 | -2.78% | 2,241,518 |
| May 12, 2026 | 8.68 | 9.00 | 8.25 | 8.62 | 8.62 | -0.81% | 4,683,634 |
| May 11, 2026 | 8.81 | 8.83 | 8.69 | 8.69 | 8.69 | -0.80% | 2,687,532 |
| May 8, 2026 | 8.70 | 8.81 | 8.57 | 8.76 | 8.76 | 0.69% | 2,503,334 |
| May 7, 2026 | 8.68 | 8.77 | 8.63 | 8.70 | 8.70 | 0.23% | 2,503,682 |
| May 6, 2026 | 8.45 | 9.04 | 8.43 | 8.68 | 8.68 | 3.33% | 7,056,416 |
| May 5, 2026 | 8.33 | 8.45 | 8.31 | 8.40 | 8.40 | 0.84% | 1,621,027 |
| May 4, 2026 | 8.43 | 8.46 | 8.29 | 8.33 | 8.33 | -1.19% | 1,761,276 |