Skip to main content
ICBC Turkey Bank A.S. (IST:ICBCT)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.64
+0.10 (0.74%)
At close: Dec 5, 2025

ICBC Turkey Bank A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.5413.6913.4513.6413.640.74%763,888
Dec 4, 202513.8413.8813.4313.5413.54-1.88%879,540
Dec 3, 202513.7814.0213.7213.8013.800.51%1,068,447
Dec 2, 202513.8113.8913.7213.7313.73-1.15%567,779
Dec 1, 202513.3713.8913.3713.8913.893.89%1,137,050
Nov 28, 202513.4113.5413.3513.3713.37-0.59%613,868
Nov 27, 202513.3813.7013.3813.4513.450.82%1,223,751
Nov 26, 202513.6913.8313.3413.3413.34-2.41%1,632,932
Nov 25, 202513.8113.9013.5913.6713.67-0.65%1,528,108
Nov 24, 202513.5413.8613.5413.7613.761.03%1,108,368
Nov 21, 202513.6213.7013.4713.6213.62-0.58%1,297,502
Nov 20, 202513.6813.9413.6613.7013.700.51%1,483,818
Nov 19, 202513.7313.8813.6313.6313.630.22%1,668,495
Nov 18, 202513.7913.9213.5613.6013.60-1.38%1,095,731
Nov 17, 202513.4514.0113.4513.7913.792.68%2,039,732
Nov 14, 202513.4513.6613.3013.4313.43-0.15%1,480,228
Nov 13, 202513.6213.8613.4513.4513.45-0.81%1,425,927
Nov 12, 202514.1014.4413.5613.5613.56-2.45%1,882,608
Nov 11, 202514.8814.8813.6113.9013.90-5.31%2,721,606
Nov 10, 202514.5914.7714.5114.6814.680.62%1,550,383
Nov 7, 202515.1215.1214.5514.5914.59-3.38%2,500,138
Nov 6, 202515.1415.2415.0315.1015.10-0.26%1,659,911
Nov 5, 202515.3015.3014.8115.1415.140.07%2,136,748
Nov 4, 202515.3015.4715.0715.1315.13-0.98%2,302,349
Nov 3, 202515.1515.5615.1515.2815.281.19%1,513,555
Oct 31, 202515.0715.2614.9615.1015.100.67%2,856,731
Oct 30, 202514.9015.1914.9015.0015.000.67%2,076,882
Oct 28, 202515.0215.0714.8714.9014.90-0.33%658,949
Oct 27, 202514.8015.1814.8014.9514.950.27%2,616,709
Oct 24, 202514.5315.3014.5014.9114.912.47%4,787,900
Oct 23, 202514.7914.9914.5414.5514.55-1.49%5,522,411
Oct 22, 202514.5814.9214.5514.7714.771.37%3,574,789
Oct 21, 202514.7114.8414.4714.5714.57-0.88%3,270,724
Oct 20, 202514.7314.8914.3714.7014.700.68%3,465,415
Oct 17, 202514.9914.9914.3314.6014.60-2.01%3,123,730
Oct 16, 202515.3015.4314.8014.9014.90-2.80%3,171,405
Oct 15, 202515.1015.5514.9815.3315.332.27%2,581,652
Oct 14, 202515.9016.0414.9914.9914.99-5.72%2,570,058
Oct 13, 202515.9516.2415.8715.9015.90-1.43%2,448,257
Oct 10, 202516.3016.4016.0716.1316.130.81%2,993,064
Oct 9, 202515.9216.3915.8916.0016.000.88%3,187,159
Oct 8, 202516.2716.4615.8515.8615.86-2.52%2,710,740
Oct 7, 202516.6216.8016.2716.2716.27-2.05%3,721,331
Oct 6, 202517.1017.2216.6116.6116.61-2.47%2,755,136
Oct 3, 202517.0717.3716.9717.0317.03-0.23%2,921,741
Oct 2, 202517.4617.6217.0417.0717.07-0.41%3,104,706
Oct 1, 202516.9217.3916.6817.1417.141.42%4,376,212
Sep 30, 202517.5817.6016.7916.9016.90-3.87%5,517,066
Sep 29, 202517.6117.8817.3017.5817.58-0.23%6,420,122
Sep 26, 202517.6918.1217.3917.6217.62-0.73%2,593,578
Sep 25, 202517.2117.9017.1917.7517.753.26%4,774,753
Sep 24, 202517.6917.7017.1117.1917.19-2.27%2,648,706
Sep 23, 202517.6318.0117.4417.5917.59-0.51%4,045,572
Sep 22, 202518.0718.6317.6417.6817.68-1.17%3,524,574
Sep 19, 202517.7417.9517.2017.8917.891.42%3,990,740
Sep 18, 202518.0018.4017.6417.6417.64-1.95%3,254,697
Sep 17, 202518.3118.8617.7217.9917.99-1.69%4,804,307
Sep 16, 202517.7318.7117.6118.3018.304.39%4,722,022
Sep 15, 202516.2017.6916.1817.5317.535.73%3,550,645
Sep 12, 202516.7516.7516.0416.5816.58-0.18%3,596,082
Sep 11, 202517.4317.5916.4816.6116.61-3.49%3,687,851
Sep 10, 202517.4817.6117.0317.2117.21-0.35%3,502,521
Sep 9, 202517.6518.1817.2217.2717.27-2.15%5,676,647
Sep 8, 202516.1317.8515.8917.6517.657.23%8,211,182
Sep 5, 202516.7017.4016.4016.4616.46-0.78%4,367,942
Sep 4, 202516.6817.0516.5416.5916.590.36%2,290,257
Sep 3, 202517.0017.0716.1216.5316.53-2.13%3,499,549
Sep 2, 202516.5217.4716.0016.8916.892.99%8,435,992
Sep 1, 202516.0216.5216.0216.4016.402.37%1,334,611
Aug 29, 202516.4216.7915.8416.0216.02-2.61%3,804,050
Aug 28, 202516.3516.7716.2116.4516.450.86%1,770,279
Aug 27, 202516.5616.6916.2116.3116.31-1.15%1,589,125
Aug 26, 202516.2817.0416.1716.5016.501.35%3,555,565
Aug 25, 202515.8616.3015.7816.2816.283.30%3,150,989
Aug 22, 202516.5016.5315.6415.7615.76-4.48%5,765,070
Aug 21, 202516.0616.8515.9116.5016.502.74%5,221,954
Aug 20, 202516.5216.7915.8916.0616.060.12%6,648,867
Aug 19, 202514.6916.0414.6416.0416.049.94%8,123,499
Aug 18, 202514.5914.8014.4414.5914.590.69%2,532,705
Aug 15, 202514.6214.6814.4214.4914.49-0.55%3,015,294
Aug 14, 202514.4015.3814.3914.5714.571.18%6,556,040
Aug 13, 202514.7814.8214.4014.4014.40-2.17%1,643,540
Aug 12, 202515.2415.2714.7214.7214.72-2.97%3,774,170
Aug 11, 202515.5215.6615.1515.1715.17-3.19%4,811,668
Aug 8, 202515.5815.9315.3515.6715.670.58%3,888,498
Aug 7, 202515.3515.6815.3515.5815.581.50%1,425,900
Aug 6, 202515.6315.7115.3015.3515.35-2.04%2,382,322
Aug 5, 202515.9016.0515.6315.6715.67-2.06%1,849,619
Aug 4, 202515.5216.1715.5216.0016.003.49%2,458,435
Aug 1, 202515.7515.7615.4515.4615.46-0.83%2,057,741
Jul 31, 202515.2515.7115.2515.5915.592.10%1,887,878
Jul 30, 202515.3315.5415.2215.2715.270.39%1,777,379
Jul 29, 202515.3215.4415.0715.2115.210.20%2,307,586
Jul 28, 202515.6915.7215.1815.1815.18-1.75%2,750,325
Jul 25, 202515.7415.7515.2915.4515.45-1.28%2,468,291
Jul 24, 202515.6515.8815.5615.6515.650.38%2,757,429
Jul 23, 202515.6116.0215.5015.5915.590.26%2,847,248
Jul 22, 202515.8415.8715.5115.5515.55-1.52%3,407,808
Jul 21, 202515.6715.9315.5415.7915.792.07%3,039,348
Jul 18, 202515.5015.6615.3315.4715.470.52%2,198,576