Türkiye Is Bankasi A.S. (IST:ISBTR)
Turkey
· Delayed Price · Currency is TRY 491,505
0.00 (0.00%)
At close: Dec 4, 2025
Türkiye Is Bankasi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 470,000.00 | 500,000.00 | 470,000.00 | 500,000.00 | 500,000.00 | 1.21% | 14 |
| Oct 13, 2025 | 523,997.50 | 523,997.50 | 494,000.00 | 494,000.00 | 494,000.00 | -6.62% | 4 |
| Oct 10, 2025 | 528,997.50 | 528,997.50 | 528,997.50 | 528,997.50 | 528,997.50 | -0.28% | 2 |
| Oct 9, 2025 | 530,530.00 | 530,530.00 | 530,475.00 | 530,475.00 | 530,475.00 | -0.01% | 2 |
| Oct 8, 2025 | 535,535.00 | 535,540.00 | 530,530.00 | 530,530.00 | 530,530.00 | - | 4 |
| Oct 7, 2025 | 513,995.00 | 530,530.00 | 513,995.00 | 530,530.00 | 530,530.00 | 3.22% | 7 |
| Oct 6, 2025 | 513,997.50 | 513,997.50 | 513,997.50 | 513,997.50 | 513,997.50 | - | 3 |
| Oct 3, 2025 | 540,000.00 | 540,000.00 | 513,997.50 | 513,997.50 | 513,997.50 | -8.23% | 5 |
| Oct 2, 2025 | 575,575.00 | 575,575.00 | 560,110.00 | 560,110.00 | 560,110.00 | -3.43% | 6 |
| Oct 1, 2025 | 580,000.00 | 580,000.00 | 580,000.00 | 580,000.00 | 580,000.00 | - | 2 |
| Sep 30, 2025 | 595,997.50 | 595,997.50 | 580,000.00 | 580,000.00 | 580,000.00 | -3.33% | 4 |
| Sep 29, 2025 | 600,000.00 | 600,000.00 | 600,000.00 | 600,000.00 | 600,000.00 | 1.70% | 12 |
| Sep 26, 2025 | 600,197.50 | 600,197.50 | 589,997.50 | 589,997.50 | 589,997.50 | -2.56% | 6 |
| Sep 25, 2025 | 572,502.50 | 605,502.50 | 572,502.50 | 605,500.00 | 605,500.00 | 8.03% | 8 |
| Sep 24, 2025 | 549,997.50 | 560,500.00 | 549,997.50 | 560,500.00 | 560,500.00 | -7.12% | 15 |
| Sep 23, 2025 | 670,550.00 | 670,550.00 | 603,495.00 | 603,495.00 | 603,495.00 | -10.00% | 17 |
| Sep 22, 2025 | 609,592.50 | 670,550.00 | 609,592.50 | 670,550.00 | 670,550.00 | 10.00% | 22 |
| Sep 19, 2025 | 554,180.00 | 609,592.50 | 554,180.00 | 609,592.50 | 609,592.50 | 10.00% | 26 |
| Sep 18, 2025 | 550,000.00 | 554,180.00 | 550,000.00 | 554,180.00 | 554,180.00 | 10.00% | 13 |
| Sep 17, 2025 | 491,340.00 | 503,800.00 | 491,340.00 | 503,800.00 | 503,800.00 | 10.00% | 28 |
| Sep 16, 2025 | 450,000.00 | 458,000.00 | 450,000.00 | 458,000.00 | 458,000.00 | 3.60% | 13 |
| Sep 15, 2025 | 440,002.50 | 442,102.50 | 440,002.50 | 442,102.50 | 442,102.50 | 1.40% | 9 |
| Sep 12, 2025 | 436,000.00 | 436,000.00 | 435,990.00 | 435,990.00 | 435,990.00 | 0.69% | 4 |
| Sep 11, 2025 | 432,997.50 | 432,997.50 | 432,497.50 | 432,997.50 | 432,997.50 | -0.11% | 5 |
| Sep 9, 2025 | 434,897.50 | 434,897.50 | 433,480.00 | 433,480.00 | 433,480.00 | -0.34% | 3 |
| Sep 8, 2025 | 434,985.00 | 434,987.50 | 434,972.50 | 434,972.50 | 434,972.50 | -0.01% | 6 |
| Sep 5, 2025 | 435,997.50 | 435,997.50 | 435,000.00 | 435,000.00 | 435,000.00 | -1.67% | 2 |
| Sep 4, 2025 | 442,397.50 | 442,397.50 | 442,395.00 | 442,395.00 | 442,395.00 | -0.01% | 7 |
| Sep 3, 2025 | 449,997.50 | 449,997.50 | 442,425.00 | 442,425.00 | 442,425.00 | -1.68% | 4 |
| Sep 2, 2025 | 450,000.00 | 450,000.00 | 450,000.00 | 450,000.00 | 450,000.00 | 0.01% | 8 |
| Sep 1, 2025 | 450,000.00 | 450,000.00 | 449,977.50 | 449,977.50 | 449,977.50 | 1.12% | 8 |
| Aug 29, 2025 | 445,000.00 | 445,000.00 | 445,000.00 | 445,000.00 | 445,000.00 | 0.50% | 2 |
| Aug 28, 2025 | 442,800.00 | 443,130.00 | 442,800.00 | 442,800.00 | 442,800.00 | -1.36% | 6 |
| Aug 27, 2025 | 442,900.00 | 448,900.00 | 442,900.00 | 448,890.00 | 448,890.00 | 1.35% | 4 |
| Aug 26, 2025 | 452,500.00 | 452,500.00 | 442,900.00 | 442,900.00 | 442,900.00 | -1.58% | 8 |
| Aug 25, 2025 | 450,000.00 | 453,000.00 | 450,000.00 | 450,000.00 | 450,000.00 | - | 3 |
| Aug 22, 2025 | 450,000.00 | 450,000.00 | 450,000.00 | 450,000.00 | 450,000.00 | 1.57% | 18 |
| Aug 21, 2025 | 443,027.50 | 443,027.50 | 443,027.50 | 443,027.50 | 443,027.50 | - | 13 |
| Aug 20, 2025 | 452,997.50 | 452,997.50 | 443,030.00 | 443,030.00 | 443,030.00 | -2.20% | 4 |
| Aug 19, 2025 | 454,245.00 | 454,245.00 | 452,997.50 | 452,997.50 | 452,997.50 | -0.28% | 3 |
| Aug 18, 2025 | 455,000.00 | 455,000.00 | 454,250.00 | 454,250.00 | 454,250.00 | 0.94% | 5 |
| Aug 15, 2025 | 448,900.00 | 450,000.00 | 448,900.00 | 450,000.00 | 450,000.00 | 1.98% | 4 |
| Aug 14, 2025 | 441,000.00 | 441,250.00 | 441,000.00 | 441,250.00 | 441,250.00 | -1.94% | 8 |
| Aug 13, 2025 | 454,002.50 | 454,002.50 | 449,997.50 | 449,997.50 | 449,997.50 | -0.88% | 5 |
| Aug 12, 2025 | 453,502.50 | 454,002.50 | 453,502.50 | 454,002.50 | 454,002.50 | 0.32% | 2 |
| Aug 11, 2025 | 452,550.00 | 452,555.00 | 452,550.00 | 452,555.00 | 452,555.00 | -2.47% | 7 |
| Aug 8, 2025 | 464,000.00 | 464,000.00 | 463,997.50 | 463,997.50 | 463,997.50 | -1.18% | 2 |
| Aug 7, 2025 | 469,527.50 | 469,527.50 | 469,527.50 | 469,527.50 | 469,527.50 | -1.36% | 4 |
| Aug 6, 2025 | 456,000.00 | 476,000.00 | 456,000.00 | 476,000.00 | 476,000.00 | 4.39% | 5 |
| Aug 5, 2025 | 467,725.00 | 467,725.00 | 456,000.00 | 456,000.00 | 456,000.00 | -2.51% | 4 |
| Aug 4, 2025 | 468,000.00 | 468,000.00 | 467,750.00 | 467,750.00 | 467,750.00 | 2.58% | 11 |
| Aug 1, 2025 | 455,997.50 | 455,997.50 | 455,997.50 | 455,997.50 | 455,997.50 | - | 2 |
| Jul 31, 2025 | 456,002.50 | 456,002.50 | 455,997.50 | 455,997.50 | 455,997.50 | - | 3 |
| Jul 30, 2025 | 456,000.00 | 456,000.00 | 456,000.00 | 456,000.00 | 456,000.00 | 1.33% | 3 |
| Jul 29, 2025 | 440,000.00 | 450,002.50 | 440,000.00 | 450,002.50 | 450,002.50 | - | 6 |
| Jul 28, 2025 | 450,002.50 | 450,002.50 | 450,002.50 | 450,002.50 | 450,002.50 | - | 4 |
| Jul 25, 2025 | 450,002.50 | 450,002.50 | 450,002.50 | 450,002.50 | 450,002.50 | - | 1 |
| Jul 24, 2025 | 460,207.50 | 460,207.50 | 450,000.00 | 450,000.00 | 450,000.00 | -2.19% | 10 |
| Jul 23, 2025 | 460,052.50 | 460,055.00 | 460,052.50 | 460,055.00 | 460,055.00 | 0.78% | 2 |
| Jul 22, 2025 | 454,500.00 | 456,500.00 | 454,500.00 | 456,500.00 | 456,500.00 | -5.85% | 3 |
| Jul 21, 2025 | 484,972.50 | 484,972.50 | 484,857.50 | 484,857.50 | 484,857.50 | 2.51% | 6 |
| Jul 18, 2025 | 472,975.00 | 472,975.00 | 472,972.50 | 472,972.50 | 472,972.50 | - | 2 |
| Jul 17, 2025 | 473,000.00 | 473,000.00 | 472,975.00 | 472,975.00 | 472,975.00 | 2.82% | 2 |