Skip to main content
logo
Türkiye Is Bankasi A.S. (IST:ISCTR)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.60
+0.31 (2.33%)
Mar 25, 2026, 12:15 PM GMT+3

Türkiye Is Bankasi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202613.5313.7413.2713.2913.29-2.78%575,420,200
Mar 23, 202613.5813.9512.9113.6713.67-2.01%1,441,621,648
Mar 19, 202614.0014.2013.9513.9513.95-1.62%192,390,000
Mar 18, 202614.4914.5414.0814.1814.18-1.66%525,676,908
Mar 17, 202614.1614.4914.1314.4214.422.20%529,144,700
Mar 16, 202614.1214.1913.9214.1114.110.28%358,887,800
Mar 13, 202614.2914.3613.7514.0714.07-2.09%508,833,601
Mar 12, 202614.4214.9814.3314.3714.37-1.58%617,062,045
Mar 11, 202614.7214.7514.3014.6014.60-1.02%437,914,000
Mar 10, 202614.6114.9114.3114.7514.754.83%649,833,600
Mar 9, 202613.7814.1413.3114.0714.07-1.05%774,852,400
Mar 6, 202614.9115.0414.0814.2214.22-5.07%475,556,085
Mar 5, 202614.9715.2514.8914.9814.981.22%350,463,600
Mar 4, 202614.8315.2014.6714.8014.80-0.20%616,805,300
Mar 3, 202615.7015.8614.8114.8314.83-5.96%460,743,300
Mar 2, 202615.9016.2315.5915.7715.77-6.74%481,721,909
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