Türkiye Is Bankasi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	13.54	13.62	13.41	13.56	-	0.22%	157,439,975
Dec 26, 2025	13.68	13.74	13.46	13.53	13.53	-1.02%	415,274,900
Dec 25, 2025	13.80	13.87	13.66	13.67	13.67	-0.36%	262,750,800
Dec 24, 2025	13.91	14.10	13.72	13.72	13.72	-1.22%	563,830,500
Dec 23, 2025	14.04	14.19	13.84	13.89	13.89	-1.21%	626,616,900
Dec 22, 2025	14.03	14.21	13.99	14.06	14.06	0.29%	658,992,500
Dec 19, 2025	14.01	14.08	13.91	14.02	14.02	0.07%	539,304,500
Dec 18, 2025	13.97	14.07	13.86	14.01	14.01	0.50%	531,559,500
Dec 17, 2025	13.86	14.01	13.71	13.94	13.94	0.43%	497,439,000
Dec 16, 2025	14.05	14.07	13.82	13.88	13.88	-1.21%	431,670,800
Dec 15, 2025	13.93	14.11	13.85	14.05	14.05	1.01%	483,303,100
Dec 12, 2025	14.00	14.11	13.84	13.91	13.91	0.14%	453,630,400
Dec 11, 2025	14.10	14.14	13.79	13.89	13.89	-1.14%	797,116,100
Dec 10, 2025	14.35	14.37	13.90	14.05	14.05	-1.95%	502,647,300
Dec 9, 2025	14.24	14.40	14.18	14.33	14.33	0.77%	501,117,500
Dec 8, 2025	14.19	14.45	14.10	14.22	14.22	1.07%	633,049,800
Dec 5, 2025	13.65	14.10	13.60	14.07	14.07	3.00%	633,308,400
Dec 4, 2025	13.93	13.95	13.61	13.66	13.66	-1.59%	673,482,900
Dec 3, 2025	13.95	14.24	13.86	13.88	13.88	-0.07%	1,277,455,000
Dec 2, 2025	14.00	14.19	13.72	13.89	13.89	-0.50%	713,533,700
Dec 1, 2025	13.56	14.08	13.39	13.96	13.96	2.87%	789,531,700
Nov 28, 2025	13.31	13.66	13.26	13.57	13.57	1.72%	481,361,635
Nov 27, 2025	13.20	13.59	13.18	13.34	13.34	1.83%	581,065,600
Nov 26, 2025	13.10	13.19	12.99	13.10	13.10	0.08%	460,314,714
Nov 25, 2025	12.90	13.17	12.81	13.09	13.09	1.87%	727,451,500
Nov 24, 2025	12.64	12.95	12.62	12.85	12.85	1.18%	537,488,100
Nov 21, 2025	12.68	12.72	12.47	12.70	12.70	-0.94%	494,298,048
Nov 20, 2025	12.72	12.88	12.64	12.82	12.82	1.42%	414,998,900
Nov 19, 2025	12.32	12.88	12.27	12.64	12.64	3.02%	681,328,100
Nov 18, 2025	12.20	12.44	12.14	12.27	12.27	0.25%	563,617,900
Nov 17, 2025	12.43	12.47	12.16	12.24	12.24	-0.65%	535,763,600
Nov 14, 2025	12.37	12.50	12.22	12.32	12.32	-0.73%	313,198,900
Nov 13, 2025	12.41	12.52	12.28	12.41	12.41	0.40%	370,133,600
Nov 12, 2025	12.32	12.55	12.21	12.36	12.36	1.31%	397,216,600
Nov 11, 2025	12.60	12.73	11.97	12.20	12.20	-3.02%	769,415,300
Nov 10, 2025	12.97	12.98	12.55	12.58	12.58	-2.33%	447,027,200
Nov 7, 2025	13.23	13.26	12.75	12.88	12.88	-2.79%	559,488,600
Nov 6, 2025	13.15	13.33	13.06	13.25	13.25	1.15%	491,290,900
Nov 5, 2025	12.91	13.18	12.79	13.10	13.10	1.63%	621,656,400
Nov 4, 2025	12.87	13.18	12.79	12.89	12.89	-0.31%	588,921,600
Nov 3, 2025	12.76	13.19	12.74	12.93	12.93	2.21%	669,072,800
Oct 31, 2025	12.45	12.75	12.28	12.65	12.65	1.61%	630,031,800
Oct 30, 2025	12.51	12.66	12.37	12.45	12.45	0.32%	505,077,100
Oct 28, 2025	12.52	12.60	12.38	12.41	12.41	-0.80%	256,195,700
Oct 27, 2025	13.05	13.09	12.45	12.51	12.51	-5.08%	752,135,200
Oct 24, 2025	12.25	13.26	12.25	13.18	13.18	9.29%	1,476,384,000
Oct 23, 2025	12.07	12.31	11.95	12.06	12.06	-	694,818,900
Oct 22, 2025	12.11	12.31	12.04	12.06	12.06	-	526,221,500
Oct 21, 2025	11.77	12.15	11.71	12.06	12.06	2.46%	559,323,000
Oct 20, 2025	11.32	11.85	11.22	11.77	11.77	4.34%	645,052,900