Türkiye Is Bankasi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	13.23	13.26	12.75	12.88	12.88	-2.79%	559,488,667
Nov 6, 2025	13.15	13.33	13.06	13.25	13.25	1.15%	491,290,993
Nov 5, 2025	12.91	13.18	12.79	13.10	13.10	1.63%	621,656,492
Nov 4, 2025	12.87	13.18	12.79	12.89	12.89	-0.31%	588,921,650
Nov 3, 2025	12.76	13.19	12.74	12.93	12.93	2.21%	669,072,881
Oct 31, 2025	12.45	12.75	12.28	12.65	12.65	1.61%	630,031,855
Oct 30, 2025	12.51	12.66	12.37	12.45	12.45	0.32%	505,077,180
Oct 28, 2025	12.52	12.60	12.38	12.41	12.41	-0.80%	256,195,727
Oct 27, 2025	13.05	13.09	12.45	12.51	12.51	-5.08%	752,135,244
Oct 24, 2025	12.25	13.26	12.25	13.18	13.18	9.29%	1,474,775,811
Oct 23, 2025	12.07	12.31	11.95	12.06	12.06	-	694,819,000
Oct 22, 2025	12.11	12.31	12.04	12.06	12.06	-	526,221,544
Oct 21, 2025	11.77	12.15	11.71	12.06	12.06	2.46%	559,329,850
Oct 20, 2025	11.32	11.85	11.22	11.77	11.77	4.34%	645,052,970
Oct 17, 2025	11.53	11.61	11.11	11.28	11.28	-2.59%	495,125,730
Oct 16, 2025	11.74	11.93	11.52	11.58	11.58	-2.03%	595,863,681
Oct 15, 2025	11.75	11.93	11.61	11.82	11.82	1.55%	442,672,691
Oct 14, 2025	12.04	12.10	11.54	11.64	11.64	-3.24%	422,221,471
Oct 13, 2025	12.01	12.23	11.95	12.03	12.03	-1.07%	322,043,272
Oct 10, 2025	12.14	12.29	12.06	12.16	12.16	0.50%	394,816,882
Oct 9, 2025	12.74	12.79	12.10	12.10	12.10	-3.97%	544,357,250
Oct 8, 2025	12.89	13.01	12.54	12.60	12.60	-2.25%	496,580,204
Oct 7, 2025	12.93	13.00	12.75	12.89	12.89	-0.08%	385,366,580
Oct 6, 2025	13.28	13.30	12.80	12.90	12.90	-2.49%	324,988,705
Oct 3, 2025	14.05	14.06	13.18	13.23	13.23	-5.16%	427,694,140
Oct 2, 2025	14.55	14.58	13.83	13.95	13.95	-4.06%	448,541,854
Oct 1, 2025	14.15	14.70	14.03	14.54	14.54	2.76%	497,866,652
Sep 30, 2025	14.18	14.31	13.93	14.15	14.15	0.28%	389,920,280
Sep 29, 2025	13.90	14.35	13.90	14.11	14.11	-0.28%	364,026,280
Sep 26, 2025	14.52	14.59	13.99	14.15	14.15	-2.75%	448,152,925
Sep 25, 2025	14.77	14.78	14.52	14.55	14.55	-0.89%	251,443,211
Sep 24, 2025	14.88	15.05	14.23	14.68	14.68	-1.14%	711,692,132
Sep 23, 2025	14.87	15.01	14.76	14.85	14.85	-2.30%	405,331,543
Sep 22, 2025	15.43	15.51	15.20	15.20	15.20	0.86%	477,290,543
Sep 19, 2025	14.55	15.13	14.47	15.07	15.07	4.29%	673,426,450
Sep 18, 2025	15.09	15.09	14.44	14.45	14.45	-3.79%	462,231,120
Sep 17, 2025	14.95	15.05	14.83	15.02	15.02	0.60%	556,245,305
Sep 16, 2025	14.88	14.99	14.65	14.93	14.93	0.40%	684,089,110
Sep 15, 2025	13.95	15.04	13.80	14.87	14.87	6.59%	1,040,833,495
Sep 12, 2025	13.86	14.00	13.54	13.95	13.95	0.87%	433,713,503
Sep 11, 2025	13.92	14.72	13.77	13.83	13.83	-0.79%	1,087,793,220
Sep 10, 2025	13.75	13.97	13.54	13.94	13.94	2.27%	411,551,320
Sep 9, 2025	13.47	13.67	13.26	13.63	13.63	1.72%	568,244,565
Sep 8, 2025	13.39	13.65	13.23	13.40	13.40	-2.12%	350,494,860
Sep 5, 2025	13.65	14.25	13.36	13.69	13.69	0.81%	821,682,441
Sep 4, 2025	13.17	13.65	13.05	13.58	13.58	3.59%	646,451,850
Sep 3, 2025	13.85	13.86	12.97	13.11	13.11	-5.07%	617,831,325
Sep 2, 2025	14.89	15.14	13.37	13.81	13.81	-6.88%	1,300,464,363
Sep 1, 2025	15.05	15.21	14.68	14.83	14.83	-1.46%	510,044,650
Aug 29, 2025	15.14	15.25	15.00	15.05	15.05	-0.59%	297,118,594