Skip to main content
logo
Türkiye Is Bankasi A.S. (IST:ISCTR)
Turkey flag Turkey · Delayed Price · Currency is TRY
12.59
-0.30 (-2.33%)
Oct 8, 2025, 5:46 PM GMT+3

Türkiye Is Bankasi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202512.9313.0012.7512.8912.89-0.08%385,366,577
Oct 6, 202513.2813.3012.8012.9012.90-2.49%324,988,705
Oct 3, 202514.0514.0613.1813.2313.23-5.16%427,694,140
Oct 2, 202514.5514.5813.8313.9513.95-4.06%448,541,854
Oct 1, 202514.1514.7014.0314.5414.542.76%497,866,652
Sep 30, 202514.1814.3113.9314.1514.150.28%389,920,280
Sep 29, 202513.9014.3513.9014.1114.11-0.28%364,026,280
Sep 26, 202514.5214.5913.9914.1514.15-2.75%448,152,925
Sep 25, 202514.7714.7814.5214.5514.55-0.89%251,443,211
Sep 24, 202514.8815.0514.2314.6814.68-1.14%711,692,132
Sep 23, 202514.8715.0114.7614.8514.85-2.30%405,331,543
Sep 22, 202515.4315.5115.2015.2015.200.86%477,290,543
Sep 19, 202514.5515.1314.4715.0715.074.29%673,426,450
Sep 18, 202515.0915.0914.4414.4514.45-3.79%462,231,120
Sep 17, 202514.9515.0514.8315.0215.020.60%556,245,305
Sep 16, 202514.8814.9914.6514.9314.930.40%684,089,110
Sep 15, 202513.9515.0413.8014.8714.876.59%1,040,833,495
Sep 12, 202513.8614.0013.5413.9513.950.87%433,713,503
Sep 11, 202513.9214.7213.7713.8313.83-0.79%1,087,793,220
Sep 10, 202513.7513.9713.5413.9413.942.27%411,551,320
Sep 9, 202513.4713.6713.2613.6313.631.72%568,244,565
Sep 8, 202513.3913.6513.2313.4013.40-2.12%350,494,860
Sep 5, 202513.6514.2513.3613.6913.690.81%821,682,441
Sep 4, 202513.1713.6513.0513.5813.583.59%646,451,850
Sep 3, 202513.8513.8612.9713.1113.11-5.07%617,831,325
Sep 2, 202514.8915.1413.3713.8113.81-6.88%1,300,464,363
Sep 1, 202515.0515.2114.6814.8314.83-1.46%510,044,650
Aug 29, 202515.1415.2515.0015.0515.05-0.59%297,118,594
Aug 28, 202515.1315.2915.0715.1415.140.20%247,641,482
Aug 27, 202515.3315.3415.0215.1115.11-1.31%265,058,275
Aug 26, 202515.1215.3515.0315.3115.311.06%363,300,023
Aug 25, 202515.4615.4615.1415.1515.15-0.72%271,581,190
Aug 22, 202515.1715.3115.0515.2615.260.73%372,042,974
Aug 21, 202514.8815.2014.7915.1515.153.34%504,985,280
Aug 20, 202514.4114.7514.3514.6614.661.52%413,655,990
Aug 19, 202514.4514.5814.3714.4414.440.14%212,034,806
Aug 18, 202514.5414.5814.3014.4214.42-0.69%199,008,364
Aug 15, 202514.4614.6114.4214.5214.520.55%189,420,626
Aug 14, 202514.7014.8014.4314.4414.44-1.97%235,816,123
Aug 13, 202514.7414.9314.7314.7314.73-207,728,796
Aug 12, 202514.8714.9714.7314.7314.73-0.94%198,320,187
Aug 11, 202515.0015.0514.8714.8714.87-0.27%190,471,462
Aug 8, 202515.1215.1714.9114.9114.91-1.52%220,927,890
Aug 7, 202515.0815.3315.0715.1415.140.73%358,728,442
Aug 6, 202515.2315.2414.9715.0315.03-1.83%380,756,875
Aug 5, 202515.1615.3215.1115.3115.311.12%341,117,060
Aug 4, 202515.0415.4915.0415.1415.141.41%493,349,680
Aug 1, 202514.7814.9414.6314.9314.930.74%302,890,300
Jul 31, 202514.5814.8414.5514.8214.822.21%346,922,560
Jul 30, 202514.2714.5614.2614.5014.501.33%328,482,501