Isbir Holding A.S. (IST:ISBIR)
Turkey
· Delayed Price · Currency is TRY 89.90
+2.90 (3.33%)
At close: Dec 5, 2025
Isbir Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 107.00 | 107.00 | 102.50 | 104.90 | 104.90 | -0.85% | 49,747 |
| Oct 15, 2025 | 110.10 | 111.90 | 105.80 | 105.80 | 105.80 | -2.67% | 39,035 |
| Oct 14, 2025 | 115.50 | 115.50 | 108.70 | 108.70 | 108.70 | -6.29% | 38,909 |
| Oct 13, 2025 | 120.60 | 120.60 | 112.80 | 116.00 | 116.00 | -5.38% | 45,730 |
| Oct 10, 2025 | 122.80 | 122.80 | 119.50 | 122.60 | 122.60 | -0.16% | 23,988 |
| Oct 9, 2025 | 123.50 | 123.50 | 122.80 | 122.80 | 122.80 | 3.19% | 36,985 |
| Oct 8, 2025 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | -4.03% | 24,398 |
| Oct 7, 2025 | 126.90 | 126.90 | 121.20 | 124.00 | 124.00 | -3.80% | 21,166 |
| Oct 6, 2025 | 116.90 | 129.00 | 116.90 | 128.90 | 128.90 | -0.69% | 29,316 |
| Oct 3, 2025 | 122.20 | 129.80 | 122.20 | 129.80 | 129.80 | -0.15% | 24,721 |
| Oct 2, 2025 | 131.20 | 131.80 | 130.00 | 130.00 | 130.00 | - | 22,171 |
| Oct 1, 2025 | 127.50 | 130.00 | 127.50 | 130.00 | 130.00 | 2.52% | 36,600 |
| Sep 30, 2025 | 126.00 | 126.80 | 126.00 | 126.80 | 126.80 | 1.04% | 31,453 |
| Sep 29, 2025 | 122.70 | 125.50 | 122.70 | 125.50 | 125.50 | 2.28% | 49,900 |
| Sep 26, 2025 | 129.70 | 129.70 | 117.50 | 122.70 | 122.70 | -5.76% | 28,560 |
| Sep 25, 2025 | 128.00 | 131.90 | 128.00 | 130.20 | 130.20 | 2.52% | 44,204 |
| Sep 24, 2025 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 4.53% | 51,520 |
| Sep 23, 2025 | 118.80 | 121.50 | 118.80 | 121.50 | 121.50 | 1.33% | 49,841 |
| Sep 22, 2025 | 121.90 | 121.90 | 119.90 | 119.90 | 119.90 | -1.72% | 41,054 |
| Sep 19, 2025 | 116.30 | 122.00 | 115.10 | 122.00 | 122.00 | 6.18% | 33,788 |
| Sep 18, 2025 | 112.50 | 114.90 | 112.50 | 114.90 | 114.90 | 2.59% | 23,870 |
| Sep 17, 2025 | 110.20 | 112.00 | 110.20 | 112.00 | 112.00 | 2.75% | 22,345 |
| Sep 16, 2025 | 106.50 | 109.00 | 106.50 | 109.00 | 109.00 | 3.81% | 30,212 |
| Sep 15, 2025 | 106.50 | 111.50 | 102.00 | 105.00 | 105.00 | -0.94% | 67,401 |
| Sep 12, 2025 | 107.00 | 107.00 | 105.40 | 106.00 | 106.00 | -0.93% | 23,360 |
| Sep 11, 2025 | 107.90 | 108.80 | 107.00 | 107.00 | 107.00 | -0.83% | 24,858 |
| Sep 10, 2025 | 109.70 | 109.70 | 107.90 | 107.90 | 107.90 | -1.01% | 14,553 |
| Sep 9, 2025 | 104.00 | 109.00 | 104.00 | 109.00 | 109.00 | 1.87% | 24,160 |
| Sep 8, 2025 | 108.20 | 108.20 | 106.80 | 107.00 | 107.00 | -4.46% | 15,253 |
| Sep 5, 2025 | 108.60 | 112.00 | 108.60 | 112.00 | 112.00 | 0.09% | 50,332 |
| Sep 4, 2025 | 112.00 | 112.00 | 109.90 | 111.90 | 111.90 | 2.57% | 39,713 |
| Sep 3, 2025 | 107.50 | 109.10 | 106.00 | 109.10 | 109.10 | 1.49% | 19,994 |
| Sep 2, 2025 | 111.50 | 111.50 | 106.30 | 107.50 | 107.50 | -3.41% | 30,032 |
| Sep 1, 2025 | 112.00 | 112.00 | 110.00 | 111.30 | 111.30 | -0.63% | 17,294 |
| Aug 29, 2025 | 114.50 | 114.50 | 112.00 | 112.00 | 112.00 | -2.18% | 10,928 |
| Aug 28, 2025 | 118.50 | 118.50 | 114.50 | 114.50 | 114.50 | -3.78% | 19,096 |
| Aug 27, 2025 | 120.00 | 120.00 | 118.90 | 119.00 | 119.00 | 0.85% | 31,572 |
| Aug 26, 2025 | 113.50 | 118.00 | 113.50 | 118.00 | 118.00 | 5.36% | 38,018 |
| Aug 25, 2025 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | -2.27% | 38,354 |
| Aug 22, 2025 | 118.70 | 118.70 | 114.60 | 114.60 | 114.60 | -3.45% | 22,335 |
| Aug 21, 2025 | 118.50 | 118.70 | 118.50 | 118.70 | 118.70 | 0.17% | 29,778 |
| Aug 20, 2025 | 118.30 | 119.50 | 118.30 | 118.50 | 118.50 | 2.33% | 30,083 |
| Aug 19, 2025 | 112.00 | 118.90 | 112.00 | 115.80 | 114.80 | 3.86% | 34,520 |
| Aug 18, 2025 | 111.20 | 111.50 | 111.20 | 111.50 | 110.54 | 0.27% | 30,900 |
| Aug 15, 2025 | 108.50 | 111.20 | 108.50 | 111.20 | 110.24 | 2.68% | 28,530 |
| Aug 14, 2025 | 108.30 | 108.40 | 108.30 | 108.30 | 107.36 | 0.28% | 45,229 |
| Aug 13, 2025 | 104.10 | 108.00 | 104.10 | 108.00 | 107.07 | 8.00% | 57,155 |
| Aug 12, 2025 | 95.30 | 100.00 | 95.30 | 100.00 | 99.14 | - | 78,894 |
| Aug 11, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.14 | -9.99% | 95,388 |
| Aug 8, 2025 | 116.00 | 116.00 | 110.30 | 111.10 | 110.14 | -2.11% | 29,331 |
| Aug 7, 2025 | 122.50 | 122.50 | 112.90 | 113.50 | 112.52 | -7.57% | 31,628 |
| Aug 6, 2025 | 123.50 | 123.50 | 122.80 | 122.80 | 121.74 | 0.66% | 25,055 |
| Aug 5, 2025 | 119.40 | 122.10 | 119.40 | 122.00 | 120.95 | 4.27% | 30,939 |
| Aug 4, 2025 | 113.90 | 117.00 | 113.90 | 117.00 | 115.99 | 1.83% | 25,005 |
| Aug 1, 2025 | 115.00 | 115.00 | 114.90 | 114.90 | 113.91 | -0.09% | 21,526 |
| Jul 31, 2025 | 114.00 | 116.00 | 114.00 | 115.00 | 114.01 | 3.60% | 41,598 |
| Jul 30, 2025 | 106.00 | 111.00 | 106.00 | 111.00 | 110.04 | 5.82% | 36,578 |
| Jul 29, 2025 | 106.00 | 106.00 | 104.00 | 104.90 | 103.99 | 1.94% | 12,513 |
| Jul 28, 2025 | 106.00 | 106.00 | 102.90 | 102.90 | 102.01 | -1.63% | 27,000 |
| Jul 25, 2025 | 104.00 | 104.60 | 104.00 | 104.60 | 103.70 | -2.24% | 19,180 |
| Jul 24, 2025 | 112.00 | 112.00 | 107.00 | 107.00 | 106.08 | -4.46% | 23,946 |
| Jul 23, 2025 | 110.90 | 112.30 | 110.90 | 112.00 | 111.03 | 2.75% | 37,513 |
| Jul 22, 2025 | 104.00 | 109.00 | 104.00 | 109.00 | 108.06 | 8.46% | 31,405 |
| Jul 21, 2025 | 100.10 | 100.50 | 100.10 | 100.50 | 99.63 | 0.50% | 22,183 |
| Jul 18, 2025 | 97.00 | 100.00 | 97.00 | 100.00 | 99.14 | 3.09% | 69,949 |