Türkiye Is Bankasi A.S. (IST:ISKUR)
Turkey · Delayed Price · Currency is TRY 3,700,000
-300,000 (-7.50%)
At close: Oct 8, 2025
Türkiye Is Bankasi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3,700,000.00 | 3,700,000.00 | 3,700,000.00 | 3,700,000.00 | 3,700,000.00 | -7.50% | 1 |
| Oct 3, 2025 | 4,000,000.00 | 4,000,000.00 | 4,000,000.00 | 4,000,000.00 | 4,000,000.00 | - | 1 |
| Sep 29, 2025 | 4,000,000.00 | 4,000,000.00 | 4,000,000.00 | 4,000,000.00 | 4,000,000.00 | -2.12% | 1 |
| Sep 16, 2025 | 4,086,490.00 | 4,086,500.00 | 4,086,490.00 | 4,086,500.00 | 4,086,500.00 | 10.00% | 2 |
| Sep 15, 2025 | 3,715,000.00 | 3,715,000.00 | 3,715,000.00 | 3,715,000.00 | 3,715,000.00 | 9.91% | 1 |
| Sep 12, 2025 | 3,380,000.00 | 3,380,000.00 | 3,380,000.00 | 3,380,000.00 | 3,380,000.00 | 9.78% | 1 |
| Sep 11, 2025 | 3,079,000.00 | 3,079,002.50 | 3,079,000.00 | 3,079,002.50 | 3,079,002.50 | 9.96% | 2 |
| Sep 10, 2025 | 2,800,002.50 | 2,800,002.50 | 2,800,002.50 | 2,800,002.50 | 2,800,002.50 | - | 1 |
| Sep 8, 2025 | 2,800,002.50 | 2,800,002.50 | 2,800,002.50 | 2,800,002.50 | 2,800,002.50 | - | 1 |
| Sep 3, 2025 | 2,800,000.00 | 2,800,000.00 | 2,800,000.00 | 2,800,000.00 | 2,800,000.00 | -9.53% | 1 |
| Sep 1, 2025 | 3,095,000.00 | 3,095,000.00 | 3,095,000.00 | 3,095,000.00 | 3,095,000.00 | 9.95% | 1 |
| Aug 29, 2025 | 2,815,000.00 | 2,815,000.00 | 2,815,000.00 | 2,815,000.00 | 2,815,000.00 | -9.89% | 1 |
| Aug 20, 2025 | 3,124,000.00 | 3,124,000.00 | 3,124,000.00 | 3,124,000.00 | 3,124,000.00 | 10.00% | 1 |
| Aug 11, 2025 | 2,840,000.00 | 2,840,000.00 | 2,840,000.00 | 2,840,000.00 | 2,840,000.00 | 9.65% | 1 |
| Aug 7, 2025 | 2,590,000.00 | 2,590,000.00 | 2,590,000.00 | 2,590,000.00 | 2,590,000.00 | -9.50% | 1 |
| Aug 6, 2025 | 2,862,000.00 | 2,862,000.00 | 2,862,000.00 | 2,862,000.00 | 2,862,000.00 | -10.00% | 1 |
| Jul 21, 2025 | 3,179,880.00 | 3,179,880.00 | 3,179,880.00 | 3,179,880.00 | 3,179,880.00 | - | 1 |
| Jul 11, 2025 | 3,179,880.00 | 3,179,880.00 | 3,179,880.00 | 3,179,880.00 | 3,179,880.00 | 10.00% | 1 |
| Jul 10, 2025 | 2,890,800.00 | 2,890,800.00 | 2,890,800.00 | 2,890,800.00 | 2,890,800.00 | 10.00% | 1 |
| Jul 3, 2025 | 2,628,000.00 | 2,628,000.00 | 2,628,000.00 | 2,628,000.00 | 2,628,000.00 | -10.00% | 1 |
| Jul 1, 2025 | 2,920,000.00 | 2,920,000.00 | 2,920,000.00 | 2,920,000.00 | 2,920,000.00 | -9.88% | 2 |
| Jun 30, 2025 | 3,240,000.00 | 3,240,000.00 | 3,240,000.00 | 3,240,000.00 | 3,240,000.00 | -10.00% | 1 |
| Jun 26, 2025 | 3,600,250.00 | 3,600,250.00 | 3,600,000.00 | 3,600,000.00 | 3,600,000.00 | -10.00% | 2 |
| Jun 4, 2025 | 4,000,000.00 | 4,000,000.00 | 4,000,000.00 | 4,000,000.00 | 4,000,000.00 | - | 1 |
| May 30, 2025 | 4,000,000.00 | 4,000,000.00 | 4,000,000.00 | 4,000,000.00 | 4,000,000.00 | - | 1 |
| May 26, 2025 | 4,000,000.00 | 4,000,000.00 | 4,000,000.00 | 4,000,000.00 | 4,000,000.00 | 6.67% | 1 |
| May 16, 2025 | 3,750,000.00 | 3,750,000.00 | 3,750,000.00 | 3,750,000.00 | 3,750,000.00 | - | 1 |
| May 9, 2025 | 3,750,000.00 | 3,750,000.00 | 3,750,000.00 | 3,750,000.00 | 3,750,000.00 | - | 1 |
| May 7, 2025 | 3,699,997.50 | 3,750,000.00 | 3,699,997.50 | 3,750,000.00 | 3,750,000.00 | - | 2 |
| May 2, 2025 | 3,750,000.00 | 3,750,000.00 | 3,750,000.00 | 3,750,000.00 | 3,750,000.00 | 1.63% | 1 |
| Apr 21, 2025 | 3,690,000.00 | 3,690,000.00 | 3,690,000.00 | 3,690,000.00 | 3,690,000.00 | -10.00% | 1 |
| Apr 18, 2025 | 4,100,000.00 | 4,100,000.00 | 4,100,000.00 | 4,100,000.00 | 4,100,000.00 | - | 1 |
| Apr 16, 2025 | 4,100,000.00 | 4,100,000.00 | 4,100,000.00 | 4,100,000.00 | 4,100,000.00 | -0.12% | 1 |
| Apr 15, 2025 | 4,104,997.50 | 4,104,997.50 | 4,104,997.50 | 4,104,997.50 | 4,104,997.50 | - | 1 |
| Apr 14, 2025 | 4,104,997.50 | 4,104,997.50 | 4,104,997.50 | 4,104,997.50 | 4,104,997.50 | - | 1 |
| Apr 11, 2025 | 4,105,000.00 | 4,105,000.00 | 4,105,000.00 | 4,105,000.00 | 4,105,000.00 | -6.92% | 1 |
| Apr 9, 2025 | 4,900,000.00 | 4,900,000.00 | 4,410,100.00 | 4,410,100.00 | 4,410,100.00 | -10.00% | 2 |