Skip to main content
logo
Türkiye Is Bankasi A.S. (IST:ISCTR)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.00
-0.91 (-5.38%)
Mar 2, 2026, 1:35 PM GMT+3

Türkiye Is Bankasi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202615.9016.2315.7515.97--5.56%234,192,131
Feb 27, 202617.2817.5316.5816.9116.91-1.69%694,302,300
Feb 26, 202616.9517.3216.7717.2017.201.47%627,755,700
Feb 25, 202617.2417.3916.7316.9516.95-1.40%727,630,300
Feb 24, 202617.1917.5217.1017.1917.19-0.64%595,157,000
Feb 23, 202617.0917.4716.9017.3017.302.85%828,970,700
Feb 20, 202616.5116.8216.2516.8216.822.13%647,636,700
Feb 19, 202617.6717.6716.3716.4716.47-6.10%887,535,400
Feb 18, 202617.5818.0317.4017.5417.540.06%950,056,700
Feb 17, 202617.7217.8817.5317.5317.53-1.35%630,019,200
Feb 16, 202618.0418.0817.5617.7717.77-0.78%729,693,000
Feb 13, 202618.1218.2117.7717.9117.91-1.32%666,228,100
Feb 12, 202617.2018.1817.1318.1518.155.95%1,210,689,759
Feb 11, 202616.8417.3516.6517.1317.131.18%701,248,725
Feb 10, 202616.9817.1416.8016.9316.93-0.29%666,799,400
Feb 9, 202616.8617.2416.6316.9816.982.97%829,457,500
Feb 6, 202616.6516.9116.2716.4916.49-0.54%501,262,900
Feb 5, 202617.0217.2016.5016.5816.58-2.59%574,182,700
Feb 4, 202617.4917.5317.0217.0217.02-2.52%528,153,700
Feb 3, 202617.0017.5316.7517.4617.463.68%892,534,800
Feb 2, 202616.2017.1415.9916.8416.841.08%838,341,400
Jan 30, 202616.2716.8416.0616.6616.662.46%869,144,300
Jan 29, 202615.5416.8015.5116.2616.265.11%1,041,114,000
Jan 28, 202615.0615.6315.0015.4715.472.86%959,125,400
Jan 27, 202615.3115.3614.8815.0415.04-1.64%809,348,900
Jan 26, 202615.0715.4314.9815.2915.290.59%813,616,500
Jan 23, 202614.7315.2214.7215.2015.203.61%679,421,500
Jan 22, 202614.9514.9714.4214.6714.67-1.34%850,429,300
Jan 21, 202614.4714.8914.4314.8714.873.19%829,649,200
Jan 20, 202614.5814.6114.3214.4114.41-1.23%788,531,854
Jan 19, 202614.2414.6214.2314.5914.592.89%728,568,347
Jan 16, 202614.3014.3714.1114.1814.18-0.56%801,164,277
Jan 15, 202614.6114.6714.1614.2614.26-2.60%711,072,388
Jan 14, 202614.6314.6714.4814.6414.640.34%571,036,100
Jan 13, 202614.4714.6914.4314.5914.590.97%702,449,366
Jan 12, 202614.5114.6314.3714.4514.45-0.14%588,739,000
Jan 9, 202614.5214.6814.3614.4714.470.07%614,424,900
Jan 8, 202614.4414.5814.3214.4614.460.28%607,844,400
Jan 7, 202614.7014.7214.3314.4214.42-1.50%571,554,500
Jan 6, 202614.4214.7514.3414.6414.641.74%758,276,800
Jan 5, 202614.5014.5514.3114.3914.390.07%602,360,500
Jan 2, 202614.1514.3914.0714.3814.382.06%598,690,400
Dec 31, 202513.6214.1013.6214.0914.093.76%524,373,100
Dec 30, 202513.5413.7113.3813.5813.580.59%458,332,300
Dec 29, 202513.5413.6713.4113.5013.50-0.22%470,038,500
Dec 26, 202513.6813.7413.4613.5313.53-1.02%415,274,900
Dec 25, 202513.8013.8713.6613.6713.67-0.36%262,750,800
Dec 24, 202513.9114.1013.7213.7213.72-1.22%563,830,500
Dec 23, 202514.0414.1913.8413.8913.89-1.21%626,616,900
Dec 22, 202514.0314.2113.9914.0614.060.29%658,992,500