Türkiye Is Bankasi A.S. (IST:ISBTR)
Turkey
· Delayed Price · Currency is TRY 420,000
0.00 (0.00%)
At close: Mar 6, 2026
Türkiye Is Bankasi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | - | 4 |
| Mar 6, 2026 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | - | 3 |
| Mar 5, 2026 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | - | 5 |
| Mar 4, 2026 | 404,602.50 | 420,000.00 | 404,602.50 | 420,000.00 | 420,000.00 | 3.80% | 6 |
| Mar 3, 2026 | 404,605.00 | 404,605.00 | 404,605.00 | 404,605.00 | 404,605.00 | -3.43% | 1 |
| Mar 2, 2026 | 429,185.00 | 429,185.00 | 418,997.50 | 418,997.50 | 418,997.50 | -2.37% | 6 |
| Feb 27, 2026 | 429,187.50 | 429,187.50 | 429,187.50 | 429,187.50 | 429,187.50 | -0.65% | 1 |
| Feb 26, 2026 | 432,000.00 | 432,000.00 | 432,000.00 | 432,000.00 | 432,000.00 | -0.10% | 1 |
| Feb 25, 2026 | 432,432.50 | 432,432.50 | 432,432.50 | 432,432.50 | 432,432.50 | -1.72% | 1 |
| Feb 24, 2026 | 440,002.50 | 440,005.00 | 440,000.00 | 440,000.00 | 440,000.00 | - | 6 |
| Feb 23, 2026 | 438,617.50 | 440,000.00 | 438,617.50 | 440,000.00 | 440,000.00 | -2.22% | 5 |
| Feb 20, 2026 | 449,992.50 | 450,000.00 | 449,992.50 | 450,000.00 | 450,000.00 | - | 10 |
| Feb 19, 2026 | 449,995.00 | 449,995.00 | 449,992.50 | 449,992.50 | 449,992.50 | - | 14 |
| Feb 18, 2026 | 450,000.00 | 450,002.50 | 450,000.00 | 450,002.50 | 450,002.50 | 1.12% | 6 |
| Feb 17, 2026 | 445,000.00 | 445,002.50 | 445,000.00 | 445,002.50 | 445,002.50 | 1.00% | 11 |
| Feb 16, 2026 | 440,502.50 | 440,582.50 | 440,502.50 | 440,582.50 | 440,582.50 | 0.02% | 4 |
| Feb 13, 2026 | 440,007.50 | 440,502.50 | 440,007.50 | 440,502.50 | 440,502.50 | 0.11% | 7 |
| Feb 12, 2026 | 440,000.00 | 440,005.00 | 439,997.50 | 440,005.00 | 440,005.00 | - | 6 |
| Feb 11, 2026 | 421,700.00 | 440,000.00 | 421,700.00 | 440,000.00 | 440,000.00 | -4.14% | 7 |
| Feb 10, 2026 | 459,995.00 | 459,995.00 | 458,997.50 | 458,997.50 | 458,997.50 | -0.22% | 4 |
| Feb 6, 2026 | 459,997.50 | 459,997.50 | 459,997.50 | 459,997.50 | 459,997.50 | -0.22% | 1 |
| Feb 5, 2026 | 461,000.00 | 461,000.00 | 460,997.50 | 460,997.50 | 460,997.50 | - | 2 |
| Feb 4, 2026 | 460,000.00 | 461,002.50 | 460,000.00 | 461,000.00 | 461,000.00 | 0.22% | 8 |
| Feb 3, 2026 | 445,002.50 | 460,000.00 | 445,002.50 | 460,000.00 | 460,000.00 | 4.55% | 11 |
| Feb 2, 2026 | 459,997.50 | 459,997.50 | 440,000.00 | 440,000.00 | 440,000.00 | -4.35% | 3 |
| Jan 30, 2026 | 460,000.00 | 460,000.00 | 460,000.00 | 460,000.00 | 460,000.00 | - | 10 |
| Jan 29, 2026 | 434,502.50 | 460,000.00 | 434,502.50 | 460,000.00 | 460,000.00 | 5.87% | 14 |
| Jan 28, 2026 | 434,502.50 | 434,502.50 | 434,500.00 | 434,502.50 | 434,502.50 | - | 10 |
| Jan 27, 2026 | 425,100.00 | 434,500.00 | 425,100.00 | 434,500.00 | 434,500.00 | 2.21% | 7 |
| Jan 26, 2026 | 439,522.50 | 439,522.50 | 425,100.00 | 425,100.00 | 425,100.00 | -3.71% | 4 |
| Jan 23, 2026 | 457,002.50 | 457,002.50 | 420,020.00 | 441,500.00 | 441,500.00 | -3.10% | 7 |
| Jan 22, 2026 | 450,005.00 | 455,605.00 | 450,005.00 | 455,605.00 | 455,605.00 | 1.24% | 6 |
| Jan 21, 2026 | 450,000.00 | 450,002.50 | 450,000.00 | 450,002.50 | 450,002.50 | -0.08% | 7 |
| Jan 20, 2026 | 450,447.50 | 450,447.50 | 450,352.50 | 450,352.50 | 450,352.50 | -0.02% | 5 |
| Jan 19, 2026 | 450,447.50 | 450,447.50 | 450,445.00 | 450,447.50 | 450,447.50 | - | 4 |
| Jan 16, 2026 | 450,447.50 | 450,447.50 | 450,447.50 | 450,447.50 | 450,447.50 | -0.01% | 2 |
| Jan 15, 2026 | 427,425.00 | 450,500.00 | 427,425.00 | 450,500.00 | 450,500.00 | -4.76% | 5 |
| Jan 14, 2026 | 473,955.00 | 473,955.00 | 473,000.00 | 473,000.00 | 473,000.00 | -0.21% | 5 |
| Jan 13, 2026 | 460,000.00 | 473,982.50 | 460,000.00 | 473,982.50 | 473,982.50 | 5.11% | 4 |
| Jan 12, 2026 | 425,000.00 | 450,925.00 | 425,000.00 | 450,925.00 | 450,925.00 | 6.35% | 5 |
| Jan 9, 2026 | 424,000.00 | 424,000.00 | 424,000.00 | 424,000.00 | 424,000.00 | 0.71% | 3 |
| Jan 8, 2026 | 420,425.00 | 421,000.00 | 420,425.00 | 421,000.00 | 421,000.00 | -4.32% | 4 |
| Jan 7, 2026 | 440,000.00 | 440,000.00 | 440,000.00 | 440,000.00 | 440,000.00 | -0.23% | 9 |
| Jan 6, 2026 | 444,997.50 | 444,997.50 | 441,000.00 | 441,000.00 | 441,000.00 | -0.90% | 6 |
| Jan 5, 2026 | 445,062.50 | 445,062.50 | 445,000.00 | 445,000.00 | 445,000.00 | -0.01% | 4 |
| Jan 2, 2026 | 455,060.00 | 455,060.00 | 445,062.50 | 445,062.50 | 445,062.50 | - | 3 |
| Dec 31, 2025 | 445,060.00 | 445,060.00 | 445,060.00 | 445,060.00 | 445,060.00 | 10.00% | 3 |
| Dec 30, 2025 | 449,497.50 | 449,497.50 | 404,600.00 | 404,600.00 | 404,600.00 | -9.99% | 2 |
| Dec 29, 2025 | 449,500.00 | 449,997.50 | 449,500.00 | 449,500.00 | 449,500.00 | -0.22% | 7 |
| Dec 26, 2025 | 455,107.50 | 455,107.50 | 450,500.00 | 450,500.00 | 450,500.00 | -1.01% | 3 |
| Dec 25, 2025 | 455,000.00 | 455,110.00 | 455,000.00 | 455,107.50 | 455,107.50 | 0.02% | 9 |
| Dec 24, 2025 | 458,997.50 | 458,997.50 | 454,997.50 | 455,000.00 | 455,000.00 | -0.87% | 5 |
| Dec 23, 2025 | 460,000.00 | 460,000.00 | 459,000.00 | 459,000.00 | 459,000.00 | 0.43% | 9 |
| Dec 22, 2025 | 457,052.50 | 457,055.00 | 457,052.50 | 457,052.50 | 457,052.50 | - | 18 |
| Dec 19, 2025 | 469,935.00 | 469,935.00 | 457,052.50 | 457,052.50 | 457,052.50 | -2.74% | 4 |
| Dec 18, 2025 | 469,995.00 | 469,995.00 | 469,937.50 | 469,937.50 | 469,937.50 | -0.01% | 7 |
| Dec 17, 2025 | 470,000.00 | 470,000.00 | 469,997.50 | 469,997.50 | 469,997.50 | - | 4 |
| Dec 16, 2025 | 462,025.00 | 473,972.50 | 462,025.00 | 470,000.00 | 470,000.00 | -1.05% | 6 |
| Dec 15, 2025 | 461,250.00 | 485,997.50 | 461,250.00 | 475,000.00 | 475,000.00 | -2.46% | 5 |
| Dec 12, 2025 | 486,997.50 | 486,997.50 | 486,997.50 | 486,997.50 | 486,997.50 | -0.21% | 1 |
| Dec 10, 2025 | 488,030.00 | 488,030.00 | 488,027.50 | 488,027.50 | 488,027.50 | - | 2 |
| Dec 9, 2025 | 485,000.00 | 488,030.00 | 485,000.00 | 488,030.00 | 488,030.00 | 1.56% | 4 |
| Dec 8, 2025 | 480,530.00 | 480,530.00 | 480,530.00 | 480,530.00 | 480,530.00 | - | 1 |
| Dec 5, 2025 | 491,502.50 | 491,502.50 | 480,530.00 | 480,530.00 | 480,530.00 | -2.23% | 3 |
| Dec 4, 2025 | 491,505.00 | 491,505.00 | 491,505.00 | 491,505.00 | 491,505.00 | - | 2 |
| Dec 3, 2025 | 490,000.00 | 491,505.00 | 490,000.00 | 491,505.00 | 491,505.00 | 0.31% | 5 |
| Dec 2, 2025 | 505,000.00 | 505,000.00 | 490,000.00 | 490,000.00 | 490,000.00 | 2.30% | 11 |
| Dec 1, 2025 | 479,000.00 | 479,002.50 | 479,000.00 | 479,002.50 | 479,002.50 | 0.84% | 5 |
| Nov 28, 2025 | 488,977.50 | 488,977.50 | 475,000.00 | 475,000.00 | 475,000.00 | -2.86% | 4 |
| Nov 27, 2025 | 478,000.00 | 488,975.00 | 478,000.00 | 488,975.00 | 488,975.00 | 3.82% | 7 |
| Nov 26, 2025 | 474,000.00 | 474,000.00 | 470,997.50 | 470,997.50 | 470,997.50 | -0.63% | 4 |
| Nov 25, 2025 | 474,000.00 | 474,000.00 | 473,997.50 | 474,000.00 | 474,000.00 | -0.13% | 6 |
| Nov 24, 2025 | 475,997.50 | 475,997.50 | 474,597.50 | 474,597.50 | 474,597.50 | -1.13% | 5 |
| Nov 21, 2025 | 459,500.00 | 486,047.50 | 459,500.00 | 480,000.00 | 480,000.00 | -0.22% | 6 |
| Nov 20, 2025 | 481,045.00 | 481,500.00 | 481,045.00 | 481,047.50 | 481,047.50 | -0.81% | 3 |
| Nov 19, 2025 | 483,997.50 | 485,000.00 | 483,997.50 | 485,000.00 | 485,000.00 | - | 5 |
| Nov 18, 2025 | 480,000.00 | 484,997.50 | 473,000.00 | 484,997.50 | 484,997.50 | -0.86% | 8 |
| Nov 17, 2025 | 491,995.00 | 491,995.00 | 489,200.00 | 489,200.00 | 489,200.00 | -0.77% | 7 |
| Nov 14, 2025 | 492,997.50 | 493,495.00 | 492,897.50 | 493,000.00 | 493,000.00 | -2.95% | 8 |
| Nov 13, 2025 | 508,950.00 | 508,950.00 | 507,997.50 | 507,997.50 | 507,997.50 | -0.19% | 4 |
| Nov 12, 2025 | 485,502.50 | 508,950.00 | 485,502.50 | 508,950.00 | 508,950.00 | 5.37% | 6 |
| Nov 11, 2025 | 481,000.00 | 483,000.00 | 481,000.00 | 483,000.00 | 483,000.00 | -2.42% | 9 |
| Nov 10, 2025 | 510,000.00 | 510,000.00 | 495,000.00 | 495,000.00 | 495,000.00 | -2.94% | 8 |
| Nov 7, 2025 | 509,497.50 | 510,000.00 | 509,497.50 | 510,000.00 | 510,000.00 | -1.90% | 8 |
| Nov 6, 2025 | 519,897.50 | 519,897.50 | 519,897.50 | 519,897.50 | 519,897.50 | -0.95% | 1 |
| Nov 5, 2025 | 524,940.00 | 524,940.00 | 502,000.00 | 524,897.50 | 524,897.50 | -0.01% | 8 |
| Nov 4, 2025 | 514,995.00 | 524,947.50 | 514,995.00 | 524,947.50 | 524,947.50 | -2.97% | 7 |
| Nov 3, 2025 | 541,000.00 | 541,000.00 | 540,997.50 | 540,997.50 | 540,997.50 | - | 3 |
| Oct 31, 2025 | 535,000.00 | 541,000.00 | 535,000.00 | 541,000.00 | 541,000.00 | 1.12% | 3 |
| Oct 30, 2025 | 575,572.50 | 575,572.50 | 534,997.50 | 534,997.50 | 534,997.50 | -7.05% | 5 |
| Oct 28, 2025 | 530,530.00 | 575,575.00 | 530,530.00 | 575,575.00 | 575,575.00 | 5.61% | 3 |
| Oct 27, 2025 | 575,577.50 | 575,577.50 | 545,000.00 | 545,000.00 | 545,000.00 | -5.31% | 2 |
| Oct 24, 2025 | 555,677.50 | 575,577.50 | 555,677.50 | 575,577.50 | 575,577.50 | 3.58% | 8 |
| Oct 23, 2025 | 560,000.00 | 560,000.00 | 539,997.50 | 555,677.50 | 555,677.50 | -5.03% | 5 |
| Oct 22, 2025 | 619,997.50 | 619,997.50 | 585,100.00 | 585,100.00 | 585,100.00 | -9.85% | 3 |
| Oct 21, 2025 | 650,000.00 | 650,000.00 | 649,000.00 | 649,000.00 | 649,000.00 | 8.57% | 4 |
| Oct 20, 2025 | 597,750.00 | 597,750.00 | 597,750.00 | 597,750.00 | 597,750.00 | - | 4 |
| Oct 17, 2025 | 635,250.00 | 635,250.00 | 597,750.00 | 597,750.00 | 597,750.00 | 3.51% | 13 |
| Oct 16, 2025 | 574,900.00 | 577,500.00 | 574,900.00 | 577,500.00 | 577,500.00 | 10.00% | 7 |
| Oct 15, 2025 | 500,002.50 | 525,000.00 | 500,002.50 | 525,000.00 | 525,000.00 | 5.00% | 10 |