Isbir Holding A.S. (IST:ISBIR)
Turkey
· Delayed Price · Currency is TRY 70.90
-1.00 (-1.39%)
At close: Mar 9, 2026
Isbir Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.90 | 71.90 | 70.00 | 70.90 | 70.90 | -1.39% | 21,382 |
| Mar 6, 2026 | 73.00 | 73.00 | 71.90 | 71.90 | 71.90 | -0.21% | 17,254 |
| Mar 5, 2026 | 74.20 | 74.20 | 70.10 | 72.05 | 72.05 | -1.71% | 27,055 |
| Mar 4, 2026 | 74.00 | 74.00 | 73.30 | 73.30 | 73.30 | -2.20% | 17,186 |
| Mar 3, 2026 | 72.30 | 74.95 | 72.30 | 74.95 | 74.95 | 7.38% | 17,161 |
| Mar 2, 2026 | 70.00 | 71.95 | 69.80 | 69.80 | 69.80 | -7.67% | 50,135 |
| Feb 27, 2026 | 81.00 | 81.00 | 75.20 | 75.60 | 75.60 | -5.50% | 53,184 |
| Feb 26, 2026 | 80.25 | 80.25 | 80.00 | 80.00 | 80.00 | -0.93% | 8,067 |
| Feb 25, 2026 | 82.00 | 82.00 | 80.75 | 80.75 | 80.75 | -0.25% | 10,272 |
| Feb 24, 2026 | 79.60 | 81.00 | 79.60 | 80.95 | 80.95 | 1.76% | 15,816 |
| Feb 23, 2026 | 78.00 | 79.55 | 78.00 | 79.55 | 79.55 | 1.99% | 40,139 |
| Feb 20, 2026 | 80.00 | 80.00 | 77.35 | 78.00 | 78.00 | 0.84% | 33,123 |
| Feb 19, 2026 | 81.95 | 81.95 | 77.35 | 77.35 | 77.35 | -5.96% | 45,367 |
| Feb 18, 2026 | 84.00 | 84.00 | 82.25 | 82.25 | 82.25 | -1.02% | 44,807 |
| Feb 17, 2026 | 85.00 | 85.00 | 83.10 | 83.10 | 83.10 | 0.61% | 66,926 |
| Feb 16, 2026 | 85.40 | 85.40 | 80.65 | 82.60 | 82.60 | -1.14% | 102,152 |
| Feb 13, 2026 | 83.00 | 83.55 | 83.00 | 83.55 | 83.55 | 0.84% | 44,418 |
| Feb 12, 2026 | 83.30 | 83.30 | 82.50 | 82.85 | 82.85 | 0.42% | 34,804 |
| Feb 11, 2026 | 83.20 | 83.20 | 82.50 | 82.50 | 82.50 | -0.84% | 56,078 |
| Feb 10, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.24% | 22,577 |
| Feb 9, 2026 | 83.20 | 83.20 | 83.00 | 83.00 | 83.00 | -0.30% | 30,428 |
| Feb 6, 2026 | 84.00 | 84.00 | 83.20 | 83.25 | 83.25 | -0.89% | 11,154 |
| Feb 5, 2026 | 85.05 | 85.05 | 84.00 | 84.00 | 84.00 | -1.06% | 20,598 |
| Feb 4, 2026 | 82.50 | 85.75 | 82.50 | 84.90 | 84.90 | 2.78% | 36,737 |
| Feb 3, 2026 | 83.00 | 83.00 | 82.60 | 82.60 | 82.60 | -0.48% | 27,582 |
| Feb 2, 2026 | 82.30 | 83.00 | 82.30 | 83.00 | 83.00 | -1.13% | 21,940 |
| Jan 30, 2026 | 86.50 | 86.50 | 83.50 | 83.95 | 83.95 | -2.38% | 18,486 |
| Jan 29, 2026 | 82.15 | 86.00 | 82.15 | 86.00 | 86.00 | 2.44% | 29,362 |
| Jan 28, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - | 51,953 |
| Jan 27, 2026 | 83.00 | 83.95 | 81.00 | 83.95 | 83.95 | -0.59% | 54,120 |
| Jan 26, 2026 | 86.00 | 86.00 | 84.45 | 84.45 | 84.45 | -1.80% | 21,709 |
| Jan 23, 2026 | 86.45 | 86.45 | 86.00 | 86.00 | 86.00 | 1.18% | 19,019 |
| Jan 22, 2026 | 85.95 | 85.95 | 85.00 | 85.00 | 85.00 | 1.25% | 23,468 |
| Jan 21, 2026 | 83.60 | 83.95 | 83.50 | 83.95 | 83.95 | 0.42% | 11,893 |
| Jan 20, 2026 | 85.25 | 85.25 | 83.10 | 83.60 | 83.60 | -1.94% | 13,941 |
| Jan 19, 2026 | 86.40 | 86.70 | 85.25 | 85.25 | 85.25 | -1.22% | 28,646 |
| Jan 16, 2026 | 84.95 | 86.30 | 84.95 | 86.30 | 86.30 | 2.37% | 14,066 |
| Jan 15, 2026 | 83.50 | 84.30 | 83.50 | 84.30 | 84.30 | 3.63% | 25,788 |
| Jan 14, 2026 | 86.00 | 86.00 | 79.00 | 81.35 | 81.35 | -6.49% | 47,461 |
| Jan 13, 2026 | 88.95 | 88.95 | 87.00 | 87.00 | 87.00 | -2.19% | 26,776 |
| Jan 12, 2026 | 90.00 | 90.00 | 86.60 | 88.95 | 88.95 | -1.17% | 23,530 |
| Jan 9, 2026 | 91.80 | 91.80 | 90.00 | 90.00 | 90.00 | 1.18% | 22,382 |
| Jan 8, 2026 | 88.10 | 88.95 | 87.90 | 88.95 | 88.95 | -2.57% | 15,828 |
| Jan 7, 2026 | 93.30 | 93.35 | 91.30 | 91.30 | 91.30 | 2.35% | 39,485 |
| Jan 6, 2026 | 83.75 | 89.20 | 83.75 | 89.20 | 89.20 | 9.99% | 39,897 |
| Jan 5, 2026 | 89.00 | 89.10 | 78.75 | 81.10 | 81.10 | -7.31% | 30,912 |
| Jan 2, 2026 | 86.30 | 87.50 | 86.00 | 87.50 | 87.50 | 2.34% | 19,235 |
| Dec 31, 2025 | 86.35 | 86.35 | 84.80 | 85.50 | 85.50 | -0.64% | 26,383 |
| Dec 30, 2025 | 85.90 | 86.05 | 85.90 | 86.05 | 86.05 | -0.64% | 14,445 |
| Dec 29, 2025 | 88.00 | 88.00 | 86.60 | 86.60 | 86.60 | -2.37% | 10,997 |
| Dec 26, 2025 | 88.75 | 88.75 | 88.00 | 88.70 | 88.70 | 1.95% | 10,007 |
| Dec 25, 2025 | 87.00 | 87.00 | 86.90 | 87.00 | 87.00 | - | 13,130 |
| Dec 24, 2025 | 86.90 | 87.00 | 86.90 | 87.00 | 87.00 | 1.05% | 15,868 |
| Dec 23, 2025 | 86.10 | 86.10 | 85.50 | 86.10 | 86.10 | 0.12% | 37,626 |
| Dec 22, 2025 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -4.34% | 16,851 |
| Dec 19, 2025 | 89.15 | 90.50 | 89.15 | 89.90 | 89.90 | 3.21% | 24,319 |
| Dec 18, 2025 | 85.40 | 87.10 | 85.40 | 87.10 | 87.10 | 2.47% | 16,027 |
| Dec 17, 2025 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -1.79% | 25,082 |
| Dec 16, 2025 | 88.00 | 88.00 | 86.55 | 86.55 | 86.55 | -2.42% | 21,156 |
| Dec 15, 2025 | 88.90 | 89.00 | 88.70 | 88.70 | 88.70 | 0.11% | 15,961 |
| Dec 12, 2025 | 89.00 | 89.00 | 88.60 | 88.60 | 88.60 | 1.84% | 17,715 |
| Dec 11, 2025 | 88.50 | 88.50 | 86.65 | 87.00 | 87.00 | -1.14% | 13,166 |
| Dec 10, 2025 | 88.90 | 88.90 | 88.00 | 88.00 | 88.00 | -0.90% | 16,188 |
| Dec 9, 2025 | 90.25 | 90.25 | 88.70 | 88.80 | 88.80 | -0.22% | 10,655 |
| Dec 8, 2025 | 89.85 | 90.50 | 89.00 | 89.00 | 89.00 | -1.00% | 16,721 |
| Dec 5, 2025 | 86.30 | 89.90 | 86.30 | 89.90 | 89.90 | 3.33% | 44,351 |
| Dec 4, 2025 | 90.10 | 90.10 | 87.00 | 87.00 | 87.00 | -4.29% | 23,653 |
| Dec 3, 2025 | 91.90 | 91.90 | 90.90 | 90.90 | 90.90 | -0.11% | 22,743 |
| Dec 2, 2025 | 89.25 | 91.00 | 89.25 | 91.00 | 91.00 | 1.96% | 50,693 |
| Dec 1, 2025 | 87.85 | 89.75 | 87.85 | 89.25 | 89.25 | -0.39% | 22,888 |
| Nov 28, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - | 21,077 |
| Nov 27, 2025 | 90.00 | 90.00 | 89.60 | 89.60 | 89.60 | -0.44% | 7,121 |
| Nov 26, 2025 | 90.80 | 90.80 | 90.00 | 90.00 | 90.00 | -0.99% | 13,486 |
| Nov 25, 2025 | 91.10 | 91.10 | 90.90 | 90.90 | 90.90 | -1.94% | 17,003 |
| Nov 24, 2025 | 94.30 | 94.30 | 92.70 | 92.70 | 92.70 | -2.42% | 16,467 |
| Nov 21, 2025 | 94.90 | 96.90 | 94.90 | 95.00 | 95.00 | 6.09% | 82,834 |
| Nov 20, 2025 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | 1.07% | 22,543 |
| Nov 19, 2025 | 90.05 | 91.90 | 88.60 | 88.60 | 88.60 | -1.56% | 25,647 |
| Nov 18, 2025 | 94.80 | 94.80 | 90.00 | 90.00 | 90.00 | -2.60% | 29,680 |
| Nov 17, 2025 | 92.00 | 92.40 | 92.00 | 92.40 | 92.40 | 2.21% | 25,008 |
| Nov 14, 2025 | 95.00 | 95.00 | 90.40 | 90.40 | 90.40 | 1.57% | 15,400 |
| Nov 13, 2025 | 91.40 | 91.40 | 89.00 | 89.00 | 89.00 | -1.93% | 27,295 |
| Nov 12, 2025 | 91.00 | 91.00 | 90.75 | 90.75 | 90.75 | -0.27% | 21,827 |
| Nov 11, 2025 | 94.00 | 94.00 | 90.00 | 91.00 | 91.00 | -2.20% | 28,656 |
| Nov 10, 2025 | 98.95 | 98.95 | 92.40 | 93.05 | 93.05 | -5.29% | 45,649 |
| Nov 7, 2025 | 100.40 | 100.40 | 98.25 | 98.25 | 98.25 | -2.63% | 10,076 |
| Nov 6, 2025 | 101.20 | 101.20 | 100.90 | 100.90 | 100.90 | -0.10% | 9,501 |
| Nov 5, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | 17,812 |
| Nov 4, 2025 | 98.55 | 100.00 | 98.55 | 100.00 | 100.00 | 1.01% | 20,092 |
| Nov 3, 2025 | 98.50 | 99.00 | 98.50 | 99.00 | 99.00 | 1.02% | 32,315 |
| Oct 31, 2025 | 97.10 | 98.00 | 97.10 | 98.00 | 98.00 | -1.51% | 28,160 |
| Oct 30, 2025 | 99.75 | 99.75 | 99.50 | 99.50 | 99.50 | -0.45% | 31,606 |
| Oct 28, 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | 0.96% | 10,924 |
| Oct 27, 2025 | 97.00 | 99.00 | 95.25 | 99.00 | 99.00 | -1.98% | 52,340 |
| Oct 24, 2025 | 101.90 | 101.90 | 99.00 | 101.00 | 101.00 | 2.96% | 26,264 |
| Oct 23, 2025 | 102.90 | 102.90 | 98.10 | 98.10 | 98.10 | -1.60% | 27,256 |
| Oct 22, 2025 | 102.00 | 102.00 | 99.70 | 99.70 | 99.70 | -0.30% | 15,710 |
| Oct 21, 2025 | 103.00 | 103.00 | 99.90 | 100.00 | 100.00 | -2.91% | 21,412 |
| Oct 20, 2025 | 103.70 | 103.70 | 100.60 | 103.00 | 103.00 | -0.96% | 29,371 |
| Oct 17, 2025 | 104.80 | 104.80 | 98.80 | 104.00 | 104.00 | -0.86% | 21,270 |