Is Yatirim Ortakligi A.S. (IST:ISYAT)
Turkey · Delayed Price · Currency is TRY 7.38
+0.05 (0.68%)
Last updated: Sep 4, 2026, 3:08 PM GMT+3
Is Yatirim Ortakligi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.33 | 7.41 | 7.32 | 7.40 | 7.40 | 0.95% | 218,091 |
| Sep 3, 2026 | 7.51 | 7.51 | 7.27 | 7.33 | 7.33 | -0.81% | 447,909 |
| Sep 2, 2026 | 7.39 | 7.42 | 7.30 | 7.39 | 7.39 | 0.14% | 548,289 |
| Sep 1, 2026 | 7.39 | 7.52 | 7.29 | 7.38 | 7.38 | -0.14% | 452,803 |
| Aug 31, 2026 | 7.60 | 7.62 | 7.30 | 7.39 | 7.39 | -2.76% | 618,340 |
| Aug 28, 2026 | 7.61 | 7.65 | 7.59 | 7.60 | 7.60 | - | 293,630 |
| Aug 27, 2026 | 7.61 | 7.80 | 7.57 | 7.60 | 7.60 | -0.13% | 500,288 |
| Aug 26, 2026 | 7.45 | 7.80 | 7.43 | 7.61 | 7.61 | 2.28% | 1,744,198 |
| Aug 25, 2026 | 7.43 | 7.49 | 7.35 | 7.44 | 7.44 | 0.13% | 860,810 |
| Aug 24, 2026 | 7.39 | 7.56 | 7.39 | 7.43 | 7.43 | 0.95% | 1,003,545 |
| Aug 21, 2026 | 7.38 | 7.45 | 7.35 | 7.36 | 7.36 | -0.27% | 810,258 |
| Aug 20, 2026 | 7.35 | 7.40 | 7.33 | 7.38 | 7.38 | 0.41% | 466,281 |
| Aug 19, 2026 | 7.32 | 7.44 | 7.30 | 7.35 | 7.35 | 0.41% | 624,598 |
| Aug 18, 2026 | 7.41 | 7.44 | 7.31 | 7.32 | 7.32 | -1.21% | 638,130 |
| Aug 17, 2026 | 7.46 | 7.56 | 7.40 | 7.41 | 7.41 | -0.27% | 473,798 |
| Aug 14, 2026 | 7.43 | 7.47 | 7.39 | 7.43 | 7.43 | -0.13% | 663,099 |
| Aug 13, 2026 | 7.42 | 7.46 | 7.38 | 7.44 | 7.44 | 0.27% | 788,209 |
| Aug 12, 2026 | 7.40 | 7.47 | 7.38 | 7.42 | 7.42 | 0.27% | 1,041,466 |
| Aug 11, 2026 | 7.53 | 7.53 | 7.39 | 7.40 | 7.40 | -1.73% | 927,120 |
| Aug 10, 2026 | 7.51 | 7.60 | 7.50 | 7.53 | 7.53 | 0.53% | 930,442 |
| Aug 7, 2026 | 7.60 | 7.63 | 7.48 | 7.49 | 7.49 | -1.45% | 991,080 |
| Aug 6, 2026 | 7.63 | 7.70 | 7.59 | 7.60 | 7.60 | -0.26% | 781,655 |
| Aug 5, 2026 | 7.74 | 7.74 | 7.62 | 7.62 | 7.62 | -1.42% | 701,511 |
| Aug 4, 2026 | 7.64 | 7.75 | 7.64 | 7.73 | 7.73 | 0.52% | 305,818 |
| Aug 3, 2026 | 7.70 | 7.90 | 7.67 | 7.69 | 7.69 | - | 1,015,335 |
| Jul 31, 2026 | 7.68 | 7.70 | 7.65 | 7.69 | 7.69 | 0.39% | 317,964 |
| Jul 30, 2026 | 7.69 | 7.74 | 7.65 | 7.66 | 7.66 | 0.13% | 552,448 |
| Jul 29, 2026 | 7.70 | 7.99 | 7.60 | 7.65 | 7.65 | -0.65% | 1,663,766 |
| Jul 28, 2026 | 7.72 | 7.73 | 7.61 | 7.70 | 7.70 | -0.26% | 490,049 |
| Jul 27, 2026 | 7.78 | 7.83 | 7.63 | 7.72 | 7.72 | -0.39% | 838,897 |
| Jul 24, 2026 | 7.78 | 7.82 | 7.74 | 7.75 | 7.75 | -0.26% | 426,912 |
| Jul 23, 2026 | 7.82 | 7.84 | 7.75 | 7.77 | 7.77 | -0.64% | 545,087 |
| Jul 22, 2026 | 7.83 | 7.85 | 7.81 | 7.82 | 7.82 | 0.13% | 521,005 |
| Jul 21, 2026 | 7.89 | 7.91 | 7.79 | 7.81 | 7.81 | -0.89% | 670,185 |
| Jul 20, 2026 | 7.89 | 8.00 | 7.85 | 7.88 | 7.88 | - | 691,769 |
| Jul 17, 2026 | 7.93 | 7.93 | 7.86 | 7.88 | 7.88 | -0.63% | 560,349 |
| 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 |