Isbir Holding AS(TR:ISBIR)
₺60.00-2.00 (-3.23%)
TR:ISBIR
Isbir Holding AS historical prices
₺60.00
At close:-2.00 (-3.23%)
Isbir Holding AS (ISBIR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 60.00 | 60.60 | 60.00 | 60.00 | 60.00 | -3.23% | 13,342 | 0.58 |
| Nov 11, 2026 | 62.60 | 63.00 | 62.00 | 62.00 | 62.00 | -2.29% | 21,676 | 0.94 |
| Nov 10, 2026 | 61.95 | 64.00 | 61.95 | 63.45 | 63.45 | -0.86% | 59,834 | 2.69 |
| Nov 09, 2026 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | -4.69% | 14,277 | 0.64 |
| Nov 06, 2026 | 60.85 | 64.00 | 60.85 | 64.00 | 64.00 | +3.23% | 20,832 | 0.92 |
| Nov 05, 2026 | 60.95 | 62.00 | 60.00 | 62.00 | 62.00 | +3.33% | 39,152 | 1.69 |
| Nov 04, 2026 | 56.90 | 60.00 | 56.90 | 60.00 | 60.00 | +4.90% | 24,491 | 1.02 |
| Nov 03, 2026 | 53.75 | 57.20 | 53.75 | 57.20 | 57.20 | +10.00% | 92,003 | 4.04 |
| Nov 02, 2026 | 48.14 | 52.00 | 48.14 | 52.00 | 52.00 | +7.62% | 32,449 | 1.45 |
| Oct 30, 2026 | 48.50 | 48.50 | 47.90 | 48.32 | 48.32 | -0.37% | 63,464 | 2.94 |
| Oct 29, 2026 | 48.50 | 48.70 | 48.50 | 48.50 | 48.50 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 48.70 | 48.70 | 48.50 | 48.50 | 48.50 | -1.22% | 3,553 | 0.16 |
| Oct 27, 2026 | 49.90 | 49.90 | 49.10 | 49.10 | 49.10 | -1.68% | 9,681 | 0.44 |
| Oct 26, 2026 | 50.20 | 50.20 | 48.50 | 49.94 | 49.94 | +0.89% | 12,648 | 0.57 |
| Oct 23, 2026 | 48.00 | 50.00 | 48.00 | 49.50 | 49.50 | -1.20% | 13,969 | 0.63 |
| Oct 22, 2026 | 48.52 | 50.25 | 48.52 | 50.10 | 50.10 | -1.76% | 11,083 | 0.50 |
| Oct 21, 2026 | 51.75 | 51.75 | 46.04 | 51.00 | 51.00 | -0.29% | 42,614 | 1.93 |
| Oct 20, 2026 | 53.50 | 53.50 | 49.70 | 51.15 | 51.15 | -4.21% | 22,755 | 1.01 |
| Oct 19, 2026 | 54.00 | 54.00 | 53.40 | 53.40 | 53.40 | -0.37% | 9,120 | 0.40 |
| Oct 16, 2026 | 56.50 | 56.50 | 51.80 | 53.60 | 53.60 | -5.47% | 37,777 | 1.69 |
| Oct 15, 2026 | 57.00 | 57.00 | 56.70 | 56.70 | 56.70 | +4.04% | 11,220 | 0.50 |
| Oct 14, 2026 | 58.75 | 58.75 | 54.50 | 54.50 | 54.50 | -5.22% | 18,738 | 0.83 |
| Oct 13, 2026 | 59.95 | 59.95 | 57.50 | 57.50 | 57.50 | -1.03% | 13,609 | 0.60 |
| Oct 12, 2026 | 60.00 | 60.00 | 58.10 | 58.10 | 58.10 | -2.68% | 9,685 | 0.43 |
| Oct 09, 2026 | 59.60 | 59.70 | 59.00 | 59.70 | 59.70 | -0.75% | 13,978 | 0.62 |
| Oct 08, 2026 | 61.10 | 61.10 | 60.15 | 60.15 | 60.15 | -0.08% | 6,354 | 0.28 |
| Oct 07, 2026 | 60.60 | 60.60 | 59.20 | 60.20 | 60.20 | -1.71% | 8,209 | 0.36 |
| Oct 06, 2026 | 63.00 | 63.00 | 60.80 | 61.25 | 61.25 | +0.33% | 11,422 | 0.49 |
| Oct 05, 2026 | 61.25 | 61.25 | 60.00 | 61.05 | 61.05 | -1.13% | 8,995 | 0.38 |
| Oct 02, 2026 | 59.25 | 62.00 | 59.25 | 61.75 | 61.75 | +4.66% | 18,065 | 0.75 |
| Oct 01, 2026 | 54.00 | 59.00 | 54.00 | 59.00 | 59.00 | +7.66% | 20,649 | 0.85 |
| Sep 30, 2026 | 57.00 | 57.00 | 54.80 | 54.80 | 54.80 | -4.70% | 41,156 | 1.72 |
| Sep 29, 2026 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | -0.86% | 11,961 | 0.50 |
| Sep 28, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.73% | 18,121 | 0.75 |
| Sep 25, 2026 | 60.05 | 60.30 | 60.00 | 60.25 | 60.25 | +0.42% | 14,839 | 0.61 |
| Sep 24, 2026 | 63.15 | 63.15 | 60.00 | 60.00 | 60.00 | -5.66% | 18,919 | 0.77 |
| Sep 23, 2026 | 64.00 | 64.00 | 63.60 | 63.60 | 63.60 | +0.08% | 20,803 | 0.86 |
| Sep 22, 2026 | 63.00 | 63.60 | 63.00 | 63.55 | 63.55 | +0.87% | 13,349 | 0.55 |
| Sep 21, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -3.08% | 31,762 | 1.30 |
| Sep 18, 2026 | 67.75 | 67.75 | 65.00 | 65.00 | 65.00 | -4.83% | 35,546 | 1.47 |
| Sep 17, 2026 | 67.90 | 68.30 | 67.90 | 68.30 | 68.30 | +0.44% | 27,315 | 1.13 |
| Sep 16, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -4.23% | 16,951 | 0.70 |
| Sep 15, 2026 | 70.50 | 71.00 | 68.25 | 71.00 | 71.00 | 0.00% | 11,915 | 0.49 |
| Sep 14, 2026 | 72.00 | 72.00 | 70.20 | 71.00 | 71.00 | +0.71% | 21,746 | 0.88 |
| Sep 11, 2026 | 72.80 | 72.80 | 68.65 | 70.50 | 70.50 | -4.08% | 37,668 | 1.53 |
| Sep 10, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | -1.28% | 7,399 | 0.30 |
| Sep 09, 2026 | 72.00 | 74.75 | 72.00 | 74.45 | 74.45 | +3.40% | 18,237 | 0.73 |
| Sep 08, 2026 | 71.10 | 72.00 | 70.80 | 72.00 | 72.00 | +0.84% | 22,590 | 0.89 |
| Sep 07, 2026 | 70.75 | 71.40 | 70.00 | 71.40 | 71.40 | +0.99% | 20,640 | 0.82 |
| Sep 04, 2026 | 70.70 | 70.70 | 70.00 | 70.70 | 70.70 | -2.48% | 19,446 | 0.77 |
