Isbir Holding A.S. (IST:ISBIR)
Turkey
· Delayed Price · Currency is TRY 82.00
-0.10 (-0.12%)
Last updated: Apr 28, 2026, 1:55 PM GMT+3
Isbir Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 83.00 | 83.10 | 82.10 | 82.10 | 82.10 | 1.67% | 20,434 |
| Apr 24, 2026 | 79.45 | 80.75 | 79.45 | 80.75 | 80.75 | 1.64% | 20,375 |
| Apr 22, 2026 | 79.35 | 79.45 | 79.35 | 79.45 | 79.45 | 0.13% | 19,599 |
| Apr 21, 2026 | 84.50 | 84.50 | 79.35 | 79.35 | 79.35 | -3.82% | 41,213 |
| Apr 20, 2026 | 74.65 | 82.50 | 74.65 | 82.50 | 82.50 | 10.00% | 96,802 |
| Apr 17, 2026 | 73.40 | 75.00 | 69.30 | 75.00 | 75.00 | 2.74% | 52,264 |
| Apr 16, 2026 | 73.75 | 73.75 | 73.00 | 73.00 | 73.00 | -0.61% | 12,932 |
| Apr 15, 2026 | 74.05 | 74.05 | 73.00 | 73.45 | 73.45 | 0.62% | 19,224 |
| Apr 14, 2026 | 72.25 | 73.00 | 72.10 | 73.00 | 73.00 | 0.21% | 36,133 |
| Apr 13, 2026 | 72.95 | 73.00 | 72.85 | 72.85 | 72.85 | -2.80% | 23,332 |
| Apr 10, 2026 | 75.00 | 75.00 | 74.95 | 74.95 | 74.95 | 1.97% | 33,489 |
| Apr 9, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | -0.34% | 11,393 |
| Apr 8, 2026 | 74.95 | 74.95 | 73.75 | 73.75 | 73.75 | 2.01% | 20,689 |
| Apr 7, 2026 | 74.50 | 74.50 | 72.30 | 72.30 | 72.30 | 0.21% | 35,368 |
| Apr 6, 2026 | 72.00 | 72.25 | 72.00 | 72.15 | 72.15 | 0.21% | 37,808 |
| Apr 3, 2026 | 73.90 | 73.90 | 72.00 | 72.00 | 72.00 | -1.23% | 14,630 |
| Apr 2, 2026 | 71.00 | 72.90 | 71.00 | 72.90 | 72.90 | -0.82% | 36,888 |
| Apr 1, 2026 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | 0.68% | 9,592 |
| Mar 31, 2026 | 73.00 | 73.40 | 73.00 | 73.00 | 73.00 | 1.39% | 18,682 |
| Mar 30, 2026 | 69.15 | 72.00 | 69.15 | 72.00 | 72.00 | 4.12% | 35,275 |
| Mar 27, 2026 | 70.00 | 70.00 | 69.15 | 69.15 | 69.15 | -1.00% | 24,552 |
| Mar 26, 2026 | 70.65 | 70.65 | 68.80 | 69.85 | 69.85 | -0.50% | 37,160 |
| Mar 25, 2026 | 72.00 | 72.00 | 70.00 | 70.20 | 70.20 | -0.21% | 41,020 |
| Mar 24, 2026 | 71.40 | 71.40 | 70.05 | 70.35 | 70.35 | -2.63% | 54,575 |
| Mar 23, 2026 | 73.00 | 73.00 | 72.00 | 72.25 | 72.25 | -2.36% | 40,888 |
| Mar 19, 2026 | 72.35 | 74.00 | 72.35 | 74.00 | 74.00 | 2.42% | 4,738 |
| Mar 18, 2026 | 73.45 | 73.45 | 71.20 | 72.25 | 72.25 | -1.70% | 34,809 |
| Mar 17, 2026 | 73.90 | 73.90 | 73.50 | 73.50 | 73.50 | 1.73% | 24,472 |
| Mar 16, 2026 | 74.10 | 74.10 | 71.05 | 72.25 | 72.25 | -1.83% | 37,028 |
| Mar 13, 2026 | 76.50 | 76.50 | 73.60 | 73.60 | 73.60 | - | 22,275 |
| Mar 12, 2026 | 73.60 | 73.95 | 73.60 | 73.60 | 73.60 | 0.82% | 15,444 |
| Mar 11, 2026 | 74.25 | 74.25 | 73.00 | 73.00 | 73.00 | 0.07% | 19,639 |
| Mar 10, 2026 | 73.00 | 73.00 | 72.95 | 72.95 | 72.95 | 2.89% | 20,806 |
| 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 |