Skip to main content
logo
Türkiye Is Bankasi A.S. (IST:ISCTR)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.98
+0.49 (2.97%)
At close: Feb 9, 2026

Türkiye Is Bankasi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 19, 202514.0114.0813.9114.0214.020.07%539,304,500
Dec 18, 202513.9714.0713.8614.0114.010.50%531,559,500
Dec 17, 202513.8614.0113.7113.9413.940.43%497,439,000
Dec 16, 202514.0514.0713.8213.8813.88-1.21%431,670,800
Dec 15, 202513.9314.1113.8514.0514.051.01%483,303,100
Dec 12, 202514.0014.1113.8413.9113.910.14%453,630,400
Dec 11, 202514.1014.1413.7913.8913.89-1.14%797,116,100
Dec 10, 202514.3514.3713.9014.0514.05-1.95%502,647,300
Dec 9, 202514.2414.4014.1814.3314.330.77%501,117,500
Dec 8, 202514.1914.4514.1014.2214.221.07%633,049,800
Dec 5, 202513.6514.1013.6014.0714.073.00%633,308,400
Dec 4, 202513.9313.9513.6113.6613.66-1.59%673,482,900
Dec 3, 202513.9514.2413.8613.8813.88-0.07%1,277,455,000
Dec 2, 202514.0014.1913.7213.8913.89-0.50%713,533,700
Dec 1, 202513.5614.0813.3913.9613.962.87%789,531,700