Türkiye Is Bankasi A.S. (IST:ISBTR)
Turkey
· Delayed Price · Currency is TRY 415,000
+5,000 (1.22%)
Last updated: Apr 28, 2026, 1:55 PM GMT+3
Türkiye Is Bankasi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 412,502.50 | 415,002.50 | 412,502.50 | 415,000.00 | 415,000.00 | 1.22% | 9 |
| Apr 27, 2026 | 412,447.50 | 412,447.50 | 404,997.50 | 410,000.00 | 410,000.00 | -1.11% | 10 |
| Apr 24, 2026 | 414,997.50 | 414,997.50 | 414,582.50 | 414,582.50 | 414,582.50 | -0.10% | 5 |
| Apr 22, 2026 | 431,975.00 | 431,975.00 | 415,000.00 | 415,000.00 | 415,000.00 | -3.93% | 2 |
| Apr 21, 2026 | 445,000.00 | 445,000.00 | 431,977.50 | 431,977.50 | 431,977.50 | -5.06% | 3 |
| Apr 20, 2026 | 456,000.00 | 456,000.00 | 454,997.50 | 454,997.50 | 454,997.50 | -1.09% | 8 |
| Apr 17, 2026 | 461,000.00 | 461,000.00 | 459,997.50 | 459,997.50 | 459,997.50 | -0.22% | 5 |
| Apr 16, 2026 | 461,012.50 | 461,012.50 | 461,000.00 | 461,000.00 | 461,000.00 | - | 7 |
| Apr 15, 2026 | 461,000.00 | 461,000.00 | 461,000.00 | 461,000.00 | 461,000.00 | - | 5 |
| Apr 14, 2026 | 461,002.50 | 461,202.50 | 461,000.00 | 461,002.50 | 461,002.50 | 1.59% | 4 |
| Apr 13, 2026 | 453,715.00 | 453,800.00 | 453,715.00 | 453,800.00 | 453,800.00 | 0.08% | 10 |
| Apr 10, 2026 | 439,002.50 | 453,442.50 | 439,002.50 | 453,442.50 | 453,442.50 | 6.44% | 10 |
| Apr 9, 2026 | 418,000.00 | 426,000.00 | 418,000.00 | 426,000.00 | 426,000.00 | 2.95% | 12 |
| Apr 8, 2026 | 408,500.00 | 413,802.50 | 408,500.00 | 413,802.50 | 413,802.50 | 3.45% | 9 |
| Apr 7, 2026 | 410,100.00 | 410,100.00 | 400,000.00 | 400,000.00 | 400,000.00 | -3.62% | 7 |
| Apr 6, 2026 | 415,010.00 | 415,010.00 | 415,010.00 | 415,010.00 | 415,010.00 | 1.87% | 2 |
| Apr 3, 2026 | 405,455.00 | 407,397.50 | 405,000.00 | 407,397.50 | 407,397.50 | -0.63% | 10 |
| Apr 2, 2026 | 410,000.00 | 410,000.00 | 409,997.50 | 409,997.50 | 409,997.50 | -1.21% | 5 |
| Apr 1, 2026 | 420,402.50 | 420,402.50 | 415,002.50 | 415,002.50 | 415,002.50 | 3.39% | 5 |
| Mar 31, 2026 | 400,997.50 | 401,400.00 | 400,997.50 | 401,400.00 | 401,397.96 | -0.15% | 7 |
| Mar 30, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 401,997.96 | -1.71% | 1 |
| Mar 27, 2026 | 410,100.00 | 410,100.00 | 409,000.00 | 409,000.00 | 408,997.92 | -0.27% | 6 |
| Mar 26, 2026 | 410,100.00 | 410,100.00 | 410,100.00 | 410,100.00 | 410,097.92 | 2.53% | 5 |
| Mar 25, 2026 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 399,997.97 | -2.44% | 2 |
| Mar 24, 2026 | 419,700.00 | 419,700.00 | 410,000.00 | 410,000.00 | 409,997.92 | - | 2 |
| Mar 23, 2026 | 424,997.50 | 424,997.50 | 409,997.50 | 409,997.50 | 409,995.42 | -3.53% | 4 |
| Mar 19, 2026 | 425,000.00 | 425,000.00 | 425,000.00 | 425,000.00 | 424,997.84 | - | 3 |
| Mar 18, 2026 | 425,000.00 | 425,000.00 | 425,000.00 | 425,000.00 | 424,997.84 | 3.66% | 5 |
| Mar 17, 2026 | 425,000.00 | 425,000.00 | 402,002.50 | 410,000.00 | 409,997.92 | 2.24% | 6 |
| Mar 16, 2026 | 400,000.00 | 401,000.00 | 400,000.00 | 401,000.00 | 400,997.96 | -2.32% | 15 |
| Mar 13, 2026 | 410,525.00 | 410,525.00 | 410,525.00 | 410,525.00 | 410,522.91 | -2.26% | 1 |
| Mar 12, 2026 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | 419,997.87 | - | 2 |
| Mar 11, 2026 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | 419,997.87 | - | 1 |
| Mar 10, 2026 | 419,995.00 | 420,000.00 | 419,995.00 | 420,000.00 | 419,997.87 | - | 6 |
| Mar 9, 2026 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | 419,997.87 | - | 4 |
| Mar 6, 2026 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | 419,997.87 | - | 3 |
| Mar 5, 2026 | 420,000.00 | 420,000.00 | 420,000.00 | 420,000.00 | 419,997.87 | - | 5 |
| Mar 4, 2026 | 404,602.50 | 420,000.00 | 404,602.50 | 420,000.00 | 419,997.87 | 3.80% | 6 |
| Mar 3, 2026 | 404,605.00 | 404,605.00 | 404,605.00 | 404,605.00 | 404,602.94 | -3.43% | 1 |
| Mar 2, 2026 | 429,185.00 | 429,185.00 | 418,997.50 | 418,997.50 | 418,995.37 | -2.37% | 6 |
| Feb 27, 2026 | 429,187.50 | 429,187.50 | 429,187.50 | 429,187.50 | 429,185.32 | -0.65% | 1 |
| Feb 26, 2026 | 432,000.00 | 432,000.00 | 432,000.00 | 432,000.00 | 431,997.81 | -0.10% | 1 |
| Feb 25, 2026 | 432,432.50 | 432,432.50 | 432,432.50 | 432,432.50 | 432,430.30 | -1.72% | 1 |
| Feb 24, 2026 | 440,002.50 | 440,005.00 | 440,000.00 | 440,000.00 | 439,997.76 | - | 6 |
| Feb 23, 2026 | 438,617.50 | 440,000.00 | 438,617.50 | 440,000.00 | 439,997.76 | -2.22% | 5 |
| Feb 20, 2026 | 449,992.50 | 450,000.00 | 449,992.50 | 450,000.00 | 449,997.71 | - | 10 |
| Feb 19, 2026 | 449,995.00 | 449,995.00 | 449,992.50 | 449,992.50 | 449,990.21 | - | 14 |
| Feb 18, 2026 | 450,000.00 | 450,002.50 | 450,000.00 | 450,002.50 | 450,000.21 | 1.12% | 6 |
| Feb 17, 2026 | 445,000.00 | 445,002.50 | 445,000.00 | 445,002.50 | 445,000.24 | 1.00% | 11 |
| Feb 16, 2026 | 440,502.50 | 440,582.50 | 440,502.50 | 440,582.50 | 440,580.26 | 0.02% | 4 |
| Feb 13, 2026 | 440,007.50 | 440,502.50 | 440,007.50 | 440,502.50 | 440,500.26 | 0.11% | 7 |
| Feb 12, 2026 | 440,000.00 | 440,005.00 | 439,997.50 | 440,005.00 | 440,002.76 | - | 6 |
| Feb 11, 2026 | 421,700.00 | 440,000.00 | 421,700.00 | 440,000.00 | 439,997.76 | -4.14% | 7 |
| Feb 10, 2026 | 459,995.00 | 459,995.00 | 458,997.50 | 458,997.50 | 458,995.17 | -0.22% | 4 |
| Feb 6, 2026 | 459,997.50 | 459,997.50 | 459,997.50 | 459,997.50 | 459,995.16 | -0.22% | 1 |
| Feb 5, 2026 | 461,000.00 | 461,000.00 | 460,997.50 | 460,997.50 | 460,995.16 | - | 2 |
| Feb 4, 2026 | 460,000.00 | 461,002.50 | 460,000.00 | 461,000.00 | 460,997.66 | 0.22% | 8 |
| Feb 3, 2026 | 445,002.50 | 460,000.00 | 445,002.50 | 460,000.00 | 459,997.66 | 4.55% | 11 |
| Feb 2, 2026 | 459,997.50 | 459,997.50 | 440,000.00 | 440,000.00 | 439,997.76 | -4.35% | 3 |
| Jan 30, 2026 | 460,000.00 | 460,000.00 | 460,000.00 | 460,000.00 | 459,997.66 | - | 10 |
| Jan 29, 2026 | 434,502.50 | 460,000.00 | 434,502.50 | 460,000.00 | 459,997.66 | 5.87% | 14 |
| Jan 28, 2026 | 434,502.50 | 434,502.50 | 434,500.00 | 434,502.50 | 434,500.29 | - | 10 |
| Jan 27, 2026 | 425,100.00 | 434,500.00 | 425,100.00 | 434,500.00 | 434,497.79 | 2.21% | 7 |
| Jan 26, 2026 | 439,522.50 | 439,522.50 | 425,100.00 | 425,100.00 | 425,097.84 | -3.71% | 4 |
| Jan 23, 2026 | 457,002.50 | 457,002.50 | 420,020.00 | 441,500.00 | 441,497.76 | -3.10% | 7 |
| Jan 22, 2026 | 450,005.00 | 455,605.00 | 450,005.00 | 455,605.00 | 455,602.69 | 1.24% | 6 |
| Jan 21, 2026 | 450,000.00 | 450,002.50 | 450,000.00 | 450,002.50 | 450,000.21 | -0.08% | 7 |
| Jan 20, 2026 | 450,447.50 | 450,447.50 | 450,352.50 | 450,352.50 | 450,350.21 | -0.02% | 5 |
| Jan 19, 2026 | 450,447.50 | 450,447.50 | 450,445.00 | 450,447.50 | 450,445.21 | - | 4 |
| Jan 16, 2026 | 450,447.50 | 450,447.50 | 450,447.50 | 450,447.50 | 450,445.21 | -0.01% | 2 |
| Jan 15, 2026 | 427,425.00 | 450,500.00 | 427,425.00 | 450,500.00 | 450,497.71 | -4.76% | 5 |
| Jan 14, 2026 | 473,955.00 | 473,955.00 | 473,000.00 | 473,000.00 | 472,997.60 | -0.21% | 5 |
| Jan 13, 2026 | 460,000.00 | 473,982.50 | 460,000.00 | 473,982.50 | 473,980.09 | 5.11% | 4 |
| Jan 12, 2026 | 425,000.00 | 450,925.00 | 425,000.00 | 450,925.00 | 450,922.71 | 6.35% | 5 |
| Jan 9, 2026 | 424,000.00 | 424,000.00 | 424,000.00 | 424,000.00 | 423,997.85 | 0.71% | 3 |
| Jan 8, 2026 | 420,425.00 | 421,000.00 | 420,425.00 | 421,000.00 | 420,997.86 | -4.32% | 4 |
| Jan 7, 2026 | 440,000.00 | 440,000.00 | 440,000.00 | 440,000.00 | 439,997.76 | -0.23% | 9 |
| Jan 6, 2026 | 444,997.50 | 444,997.50 | 441,000.00 | 441,000.00 | 440,997.76 | -0.90% | 6 |
| Jan 5, 2026 | 445,062.50 | 445,062.50 | 445,000.00 | 445,000.00 | 444,997.74 | -0.01% | 4 |
| Jan 2, 2026 | 455,060.00 | 455,060.00 | 445,062.50 | 445,062.50 | 445,060.24 | - | 3 |
| Dec 31, 2025 | 445,060.00 | 445,060.00 | 445,060.00 | 445,060.00 | 445,057.74 | 10.00% | 3 |
| Dec 30, 2025 | 449,497.50 | 449,497.50 | 404,600.00 | 404,600.00 | 404,597.94 | -9.99% | 2 |
| Dec 29, 2025 | 449,500.00 | 449,997.50 | 449,500.00 | 449,500.00 | 449,497.72 | -0.22% | 7 |
| Dec 26, 2025 | 455,107.50 | 455,107.50 | 450,500.00 | 450,500.00 | 450,497.71 | -1.01% | 3 |
| Dec 25, 2025 | 455,000.00 | 455,110.00 | 455,000.00 | 455,107.50 | 455,105.19 | 0.02% | 9 |
| Dec 24, 2025 | 458,997.50 | 458,997.50 | 454,997.50 | 455,000.00 | 454,997.69 | -0.87% | 5 |
| Dec 23, 2025 | 460,000.00 | 460,000.00 | 459,000.00 | 459,000.00 | 458,997.67 | 0.43% | 9 |
| Dec 22, 2025 | 457,052.50 | 457,055.00 | 457,052.50 | 457,052.50 | 457,050.18 | - | 18 |
| Dec 19, 2025 | 469,935.00 | 469,935.00 | 457,052.50 | 457,052.50 | 457,050.18 | -2.74% | 4 |
| Dec 18, 2025 | 469,995.00 | 469,995.00 | 469,937.50 | 469,937.50 | 469,935.11 | -0.01% | 7 |
| Dec 17, 2025 | 470,000.00 | 470,000.00 | 469,997.50 | 469,997.50 | 469,995.11 | - | 4 |
| Dec 16, 2025 | 462,025.00 | 473,972.50 | 462,025.00 | 470,000.00 | 469,997.61 | -1.05% | 6 |
| Dec 15, 2025 | 461,250.00 | 485,997.50 | 461,250.00 | 475,000.00 | 474,997.59 | -2.46% | 5 |
| Dec 12, 2025 | 486,997.50 | 486,997.50 | 486,997.50 | 486,997.50 | 486,995.03 | -0.21% | 1 |
| Dec 10, 2025 | 488,030.00 | 488,030.00 | 488,027.50 | 488,027.50 | 488,025.02 | - | 2 |
| Dec 9, 2025 | 485,000.00 | 488,030.00 | 485,000.00 | 488,030.00 | 488,027.52 | 1.56% | 4 |
| Dec 8, 2025 | 480,530.00 | 480,530.00 | 480,530.00 | 480,530.00 | 480,527.56 | - | 1 |
| Dec 5, 2025 | 491,502.50 | 491,502.50 | 480,530.00 | 480,530.00 | 480,527.56 | -2.23% | 3 |
| Dec 4, 2025 | 491,505.00 | 491,505.00 | 491,505.00 | 491,505.00 | 491,502.50 | - | 2 |
| Dec 3, 2025 | 490,000.00 | 491,505.00 | 490,000.00 | 491,505.00 | 491,502.50 | 0.31% | 5 |