Türkiye Is Bankasi A.S. (IST:ISCTR)
Turkey · Delayed Price · Currency is TRY 15.14
+0.03 (0.20%)
Aug 28, 2025, 2:45 PM GMT+3
Türkiye Is Bankasi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 15.13 | 15.25 | 15.13 | 15.22 | 15.22 | 0.73% | 39,312,132 |
| Aug 27, 2025 | 15.33 | 15.34 | 15.02 | 15.11 | 15.11 | -1.31% | 265,058,275 |
| Aug 26, 2025 | 15.12 | 15.35 | 15.03 | 15.31 | 15.31 | 1.06% | 363,300,023 |
| Aug 25, 2025 | 15.46 | 15.46 | 15.14 | 15.15 | 15.15 | -0.72% | 271,581,190 |
| Aug 22, 2025 | 15.17 | 15.31 | 15.05 | 15.26 | 15.26 | 0.73% | 372,042,974 |
| Aug 21, 2025 | 14.88 | 15.20 | 14.79 | 15.15 | 15.15 | 3.34% | 504,985,280 |
| Aug 20, 2025 | 14.41 | 14.75 | 14.35 | 14.66 | 14.66 | 1.52% | 413,655,990 |
| Aug 19, 2025 | 14.45 | 14.58 | 14.37 | 14.44 | 14.44 | 0.14% | 212,034,806 |
| Aug 18, 2025 | 14.54 | 14.58 | 14.30 | 14.42 | 14.42 | -0.69% | 199,008,364 |
| Aug 15, 2025 | 14.46 | 14.61 | 14.42 | 14.52 | 14.52 | 0.55% | 189,420,626 |
| Aug 14, 2025 | 14.70 | 14.80 | 14.43 | 14.44 | 14.44 | -1.97% | 235,816,123 |
| Aug 13, 2025 | 14.74 | 14.93 | 14.73 | 14.73 | 14.73 | - | 207,728,796 |
| Aug 12, 2025 | 14.87 | 14.97 | 14.73 | 14.73 | 14.73 | -0.94% | 198,320,187 |
| Aug 11, 2025 | 15.00 | 15.05 | 14.87 | 14.87 | 14.87 | -0.27% | 190,471,462 |
| Aug 8, 2025 | 15.12 | 15.17 | 14.91 | 14.91 | 14.91 | -1.52% | 220,927,890 |
| Aug 7, 2025 | 15.08 | 15.33 | 15.07 | 15.14 | 15.14 | 0.73% | 358,728,442 |
| Aug 6, 2025 | 15.23 | 15.24 | 14.97 | 15.03 | 15.03 | -1.83% | 380,756,875 |
| Aug 5, 2025 | 15.16 | 15.32 | 15.11 | 15.31 | 15.31 | 1.12% | 341,117,060 |
| Aug 4, 2025 | 15.04 | 15.49 | 15.04 | 15.14 | 15.14 | 1.41% | 493,349,680 |
| Aug 1, 2025 | 14.78 | 14.94 | 14.63 | 14.93 | 14.93 | 0.74% | 302,890,300 |
| Jul 31, 2025 | 14.58 | 14.84 | 14.55 | 14.82 | 14.82 | 2.21% | 346,922,560 |
| Jul 30, 2025 | 14.27 | 14.56 | 14.26 | 14.50 | 14.50 | 1.33% | 328,482,501 |
| Jul 29, 2025 | 14.32 | 14.50 | 14.28 | 14.31 | 14.31 | - | 289,951,771 |
| Jul 28, 2025 | 14.67 | 14.70 | 14.27 | 14.31 | 14.31 | -2.12% | 262,585,278 |
| Jul 25, 2025 | 14.72 | 14.75 | 14.54 | 14.62 | 14.62 | -0.54% | 230,499,268 |
| Jul 24, 2025 | 14.48 | 14.89 | 14.37 | 14.70 | 14.70 | 2.01% | 697,360,680 |
| Jul 23, 2025 | 14.58 | 14.62 | 14.33 | 14.41 | 14.41 | -1.03% | 334,599,210 |
| Jul 22, 2025 | 14.89 | 14.89 | 14.53 | 14.56 | 14.56 | -2.15% | 382,580,082 |
| Jul 21, 2025 | 14.70 | 15.03 | 14.69 | 14.88 | 14.88 | 2.06% | 385,167,285 |
| Jul 18, 2025 | 14.63 | 14.70 | 14.46 | 14.58 | 14.58 | -0.41% | 274,120,444 |
| Jul 17, 2025 | 14.30 | 14.70 | 14.12 | 14.64 | 14.64 | 3.90% | 541,830,210 |
| Jul 16, 2025 | 14.34 | 14.52 | 13.82 | 14.09 | 14.09 | -3.23% | 505,063,850 |
| Jul 14, 2025 | 14.94 | 14.95 | 14.51 | 14.56 | 14.56 | -2.87% | 344,820,690 |
| Jul 11, 2025 | 15.10 | 15.19 | 14.72 | 14.99 | 14.99 | 0.27% | 466,182,820 |
| Jul 10, 2025 | 14.55 | 15.05 | 14.55 | 14.95 | 14.95 | 4.11% | 542,948,926 |
| Jul 9, 2025 | 14.03 | 14.46 | 13.90 | 14.36 | 14.36 | 2.35% | 572,288,730 |
| Jul 8, 2025 | 13.95 | 14.07 | 13.75 | 14.03 | 14.03 | 1.52% | 476,135,350 |
| Jul 7, 2025 | 13.88 | 14.10 | 13.78 | 13.82 | 13.82 | -2.06% | 425,817,650 |
| Jul 4, 2025 | 13.89 | 14.15 | 13.74 | 14.11 | 14.11 | 1.73% | 360,963,320 |
| Jul 3, 2025 | 14.17 | 14.36 | 13.71 | 13.87 | 13.87 | -0.36% | 588,946,425 |
| Jul 2, 2025 | 13.73 | 14.15 | 13.62 | 13.92 | 13.92 | 1.61% | 718,111,942 |
| Jul 1, 2025 | 13.41 | 13.88 | 13.35 | 13.70 | 13.70 | 2.62% | 760,794,971 |
| Jun 30, 2025 | 12.32 | 13.35 | 12.21 | 13.35 | 13.35 | 9.88% | 1,230,830,124 |
| Jun 27, 2025 | 11.67 | 12.28 | 11.53 | 12.15 | 12.15 | 4.02% | 507,492,410 |
| Jun 26, 2025 | 11.66 | 11.77 | 11.65 | 11.68 | 11.68 | -0.09% | 284,319,530 |
| Jun 25, 2025 | 11.73 | 11.73 | 11.60 | 11.69 | 11.69 | -0.26% | 281,551,923 |
| Jun 24, 2025 | 11.80 | 11.88 | 11.56 | 11.72 | 11.72 | 3.26% | 549,963,595 |
| Jun 23, 2025 | 11.32 | 11.47 | 11.24 | 11.35 | 11.35 | -0.53% | 304,803,150 |
| Jun 20, 2025 | 11.40 | 11.51 | 11.29 | 11.41 | 11.41 | 1.24% | 320,141,220 |
| Jun 19, 2025 | 11.55 | 11.68 | 11.26 | 11.27 | 11.27 | -1.74% | 353,356,992 |