ICBC Turkey Bank A.S. (IST:ICBCT)
Turkey · Delayed Price · Currency is TRY 17.62
-0.13 (-0.73%)
At close: Sep 26, 2025
ICBC Turkey Bank A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 17.61 | 17.88 | 17.30 | 17.58 | 17.58 | -0.23% | 6,420,122 |
| Sep 26, 2025 | 17.69 | 18.12 | 17.39 | 17.62 | 17.62 | -0.73% | 2,593,578 |
| Sep 25, 2025 | 17.21 | 17.90 | 17.19 | 17.75 | 17.75 | 3.26% | 4,774,753 |
| Sep 24, 2025 | 17.69 | 17.70 | 17.11 | 17.19 | 17.19 | -2.27% | 2,648,706 |
| Sep 23, 2025 | 17.63 | 18.01 | 17.44 | 17.59 | 17.59 | -0.51% | 4,045,572 |
| Sep 22, 2025 | 18.07 | 18.63 | 17.64 | 17.68 | 17.68 | -1.17% | 3,524,574 |
| Sep 19, 2025 | 17.74 | 17.95 | 17.20 | 17.89 | 17.89 | 1.42% | 3,990,740 |
| Sep 18, 2025 | 18.00 | 18.40 | 17.64 | 17.64 | 17.64 | -1.95% | 3,254,697 |
| Sep 17, 2025 | 18.31 | 18.86 | 17.72 | 17.99 | 17.99 | -1.69% | 4,804,307 |
| Sep 16, 2025 | 17.73 | 18.71 | 17.61 | 18.30 | 18.30 | 4.39% | 4,722,022 |
| Sep 15, 2025 | 16.20 | 17.69 | 16.18 | 17.53 | 17.53 | 5.73% | 3,550,645 |
| Sep 12, 2025 | 16.75 | 16.75 | 16.04 | 16.58 | 16.58 | -0.18% | 3,596,082 |
| Sep 11, 2025 | 17.43 | 17.59 | 16.48 | 16.61 | 16.61 | -3.49% | 3,687,851 |
| Sep 10, 2025 | 17.48 | 17.61 | 17.03 | 17.21 | 17.21 | -0.35% | 3,502,521 |
| Sep 9, 2025 | 17.65 | 18.18 | 17.22 | 17.27 | 17.27 | -2.15% | 5,676,647 |
| Sep 8, 2025 | 16.13 | 17.85 | 15.89 | 17.65 | 17.65 | 7.23% | 8,211,182 |
| Sep 5, 2025 | 16.70 | 17.40 | 16.40 | 16.46 | 16.46 | -0.78% | 4,367,942 |
| Sep 4, 2025 | 16.68 | 17.05 | 16.54 | 16.59 | 16.59 | 0.36% | 2,290,257 |
| Sep 3, 2025 | 17.00 | 17.07 | 16.12 | 16.53 | 16.53 | -2.13% | 3,499,549 |
| Sep 2, 2025 | 16.52 | 17.47 | 16.00 | 16.89 | 16.89 | 2.99% | 8,435,992 |
| Sep 1, 2025 | 16.02 | 16.52 | 16.02 | 16.40 | 16.40 | 2.37% | 1,334,611 |
| Aug 29, 2025 | 16.42 | 16.79 | 15.84 | 16.02 | 16.02 | -2.61% | 3,804,050 |
| Aug 28, 2025 | 16.35 | 16.77 | 16.21 | 16.45 | 16.45 | 0.86% | 1,770,279 |
| Aug 27, 2025 | 16.56 | 16.69 | 16.21 | 16.31 | 16.31 | -1.15% | 1,589,125 |
| Aug 26, 2025 | 16.28 | 17.04 | 16.17 | 16.50 | 16.50 | 1.35% | 3,555,565 |
| Aug 25, 2025 | 15.86 | 16.30 | 15.78 | 16.28 | 16.28 | 3.30% | 3,150,989 |
| Aug 22, 2025 | 16.50 | 16.53 | 15.64 | 15.76 | 15.76 | -4.48% | 5,765,070 |
| Aug 21, 2025 | 16.06 | 16.85 | 15.91 | 16.50 | 16.50 | 2.74% | 5,221,954 |
| Aug 20, 2025 | 16.52 | 16.79 | 15.89 | 16.06 | 16.06 | 0.12% | 6,648,867 |
| Aug 19, 2025 | 14.69 | 16.04 | 14.64 | 16.04 | 16.04 | 9.94% | 8,123,499 |
| Aug 18, 2025 | 14.59 | 14.80 | 14.44 | 14.59 | 14.59 | 0.69% | 2,532,705 |
| Aug 15, 2025 | 14.62 | 14.68 | 14.42 | 14.49 | 14.49 | -0.55% | 3,015,294 |
| Aug 14, 2025 | 14.40 | 15.38 | 14.39 | 14.57 | 14.57 | 1.18% | 6,556,040 |
| Aug 13, 2025 | 14.78 | 14.82 | 14.40 | 14.40 | 14.40 | -2.17% | 1,643,540 |
| Aug 12, 2025 | 15.24 | 15.27 | 14.72 | 14.72 | 14.72 | -2.97% | 3,774,170 |
| Aug 11, 2025 | 15.52 | 15.66 | 15.15 | 15.17 | 15.17 | -3.19% | 4,811,668 |
| Aug 8, 2025 | 15.58 | 15.93 | 15.35 | 15.67 | 15.67 | 0.58% | 3,888,498 |
| Aug 7, 2025 | 15.35 | 15.68 | 15.35 | 15.58 | 15.58 | 1.50% | 1,425,900 |
| Aug 6, 2025 | 15.63 | 15.71 | 15.30 | 15.35 | 15.35 | -2.04% | 2,382,322 |
| Aug 5, 2025 | 15.90 | 16.05 | 15.63 | 15.67 | 15.67 | -2.06% | 1,849,619 |
| Aug 4, 2025 | 15.52 | 16.17 | 15.52 | 16.00 | 16.00 | 3.49% | 2,458,435 |
| Aug 1, 2025 | 15.75 | 15.76 | 15.45 | 15.46 | 15.46 | -0.83% | 2,057,741 |
| Jul 31, 2025 | 15.25 | 15.71 | 15.25 | 15.59 | 15.59 | 2.10% | 1,887,878 |
| Jul 30, 2025 | 15.33 | 15.54 | 15.22 | 15.27 | 15.27 | 0.39% | 1,777,379 |
| Jul 29, 2025 | 15.32 | 15.44 | 15.07 | 15.21 | 15.21 | 0.20% | 2,307,586 |
| Jul 28, 2025 | 15.69 | 15.72 | 15.18 | 15.18 | 15.18 | -1.75% | 2,750,325 |
| Jul 25, 2025 | 15.74 | 15.75 | 15.29 | 15.45 | 15.45 | -1.28% | 2,468,291 |
| Jul 24, 2025 | 15.65 | 15.88 | 15.56 | 15.65 | 15.65 | 0.38% | 2,757,429 |
| Jul 23, 2025 | 15.61 | 16.02 | 15.50 | 15.59 | 15.59 | 0.26% | 2,847,248 |
| Jul 22, 2025 | 15.84 | 15.87 | 15.51 | 15.55 | 15.55 | -1.52% | 3,407,808 |