Skip to main content
ICBC Turkey Bank A.S. (IST:ICBCT)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.61
-0.09 (-0.54%)
Last updated: Apr 28, 2026, 3:40 PM GMT+3

ICBC Turkey Bank A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.7016.8516.4816.4816.48-1.32%2,447,432
Apr 27, 202616.2016.7016.0416.7016.703.15%2,486,888
Apr 24, 202615.7716.4015.6016.1916.192.34%4,488,264
Apr 22, 202615.8316.0215.6215.8215.82-0.19%2,107,329
Apr 21, 202615.6615.9515.4115.8515.850.96%2,390,846
Apr 20, 202614.9016.1014.8315.7015.703.56%6,144,881
Apr 17, 202614.6015.2314.5615.1615.164.19%4,595,304
Apr 16, 202614.7314.8814.4414.5514.55-1.02%1,127,973
Apr 15, 202614.5814.9314.4714.7014.701.59%1,482,905
Apr 14, 202614.5014.8014.4214.4714.47-2,573,692
Apr 13, 202614.7114.7114.3214.4714.47-2.43%2,922,733
Apr 10, 202615.0015.2314.7714.8314.83-0.47%4,360,017
Apr 9, 202614.4714.9714.3314.9014.902.97%4,513,267
Apr 8, 202614.6614.9414.4714.4714.470.49%5,337,407
Apr 7, 202614.4914.5314.1214.4014.40-0.28%5,111,787
Apr 6, 202614.4514.6214.2214.4414.441.12%2,872,157
Apr 3, 202614.2014.2813.9414.2814.281.28%1,877,171
Apr 2, 202614.0914.1413.9814.1014.10-0.21%1,661,258
Apr 1, 202614.0714.2314.0114.1314.130.43%2,683,107
Mar 31, 202614.0014.4013.8314.0714.070.79%2,122,340
Mar 30, 202614.2514.2713.9613.9613.96-2.17%1,918,853
Mar 27, 202614.8014.8013.9714.2714.270.49%3,044,750
Mar 26, 202614.5014.6314.1714.2014.20-1.87%1,786,276
Mar 25, 202614.6514.7014.3214.4714.470.28%3,284,131
Mar 24, 202614.9615.1014.3114.4314.43-3.09%3,048,222
Mar 23, 202614.7215.0014.3014.8914.891.15%4,868,748
Mar 19, 202614.7614.8914.6814.7214.72-0.27%1,793,328
Mar 18, 202615.2015.5214.6414.7614.76-5.08%6,283,216
Mar 17, 202614.6215.9814.6215.5515.556.58%6,521,975
Mar 16, 202614.4114.8514.2414.5914.591.53%3,646,133
Mar 13, 202615.2416.1014.1014.3714.37-2.24%9,908,034
Mar 12, 202614.7014.7013.9714.7014.709.95%2,483,379
Mar 11, 202613.0613.7512.9613.3713.373.08%3,852,059
Mar 10, 202612.7813.0812.6712.9712.973.18%2,223,316
Mar 9, 202612.8912.8912.3112.5712.57-3.38%2,194,038
Mar 6, 202613.5113.5112.9113.0113.01-3.49%1,459,201
Mar 5, 202613.2613.4913.2613.4813.482.12%1,242,513
Mar 4, 202613.7013.7013.2013.2013.20-1.35%2,263,615
Mar 3, 202613.4613.6513.3713.3813.38-1.11%1,724,960
Mar 2, 202613.8413.8413.2013.5313.53-3.01%1,683,328
Feb 27, 202614.0714.1913.8213.9513.95-0.64%1,212,362
Feb 26, 202614.0914.1613.8714.0414.04-599,398
Feb 25, 202614.2514.2613.8714.0414.04-0.85%730,928
Feb 24, 202614.2814.3614.1514.1614.16-1.39%414,858
Feb 23, 202614.2914.4814.2114.3614.361.56%732,405
Feb 20, 202614.0614.2913.8814.1414.140.57%1,135,650
Feb 19, 202614.9815.0214.0614.0614.06-5.70%1,517,147
Feb 18, 202615.2015.5014.8014.9114.91-1.45%2,354,250
Feb 17, 202614.8915.1914.8315.1315.131.61%1,455,862
Feb 16, 202614.8014.9814.7714.8914.891.29%1,725,759
Feb 13, 202614.8014.9814.6114.7014.70-0.54%1,859,951
Feb 12, 202614.3114.8214.3014.7814.783.50%2,770,887
Feb 11, 202614.2014.3914.1414.2814.28-0.07%1,025,225
Feb 10, 202614.3414.6214.1814.2914.29-0.35%1,190,399
Feb 9, 202614.2014.4314.2014.3414.341.63%998,659
Feb 6, 202614.0214.2113.9314.1114.110.07%801,655
Feb 5, 202614.3914.4314.0914.1014.10-2.02%1,136,905
Feb 4, 202614.5814.7614.3714.3914.39-1.24%2,040,284
Feb 3, 202614.3714.5714.2814.5714.572.10%2,162,947
Feb 2, 202614.2914.4713.8514.2714.27-0.56%2,406,503
Jan 30, 202614.1614.5614.0014.3514.351.49%3,617,228
Jan 29, 202614.1114.4614.0514.1414.140.78%3,930,613
Jan 28, 202613.8514.0713.8514.0314.031.08%1,325,115
Jan 27, 202614.0214.1613.8613.8813.88-1.56%1,513,846
Jan 26, 202613.9914.1913.8514.1014.100.57%1,238,127
Jan 23, 202614.1514.2113.9914.0214.02-0.92%1,448,956
Jan 22, 202614.1614.2514.0214.1514.150.71%1,218,012
Jan 21, 202613.9014.2113.8314.0514.051.08%1,265,313
Jan 20, 202613.9414.0513.8513.9013.90-0.22%969,158
Jan 19, 202614.1514.1613.9313.9313.93-0.78%1,199,699
Jan 16, 202614.1114.2213.9614.0414.04-1.20%825,580
Jan 15, 202613.9614.2513.9514.2114.211.72%1,103,762
Jan 14, 202614.1714.2813.9613.9713.97-1.41%845,176
Jan 13, 202613.9914.2513.9714.1714.170.93%763,336
Jan 12, 202613.8414.0913.8414.0414.041.45%949,614
Jan 9, 202613.9614.0013.7413.8413.84-0.86%634,732
Jan 8, 202613.8813.9713.7613.9613.960.58%546,507
Jan 7, 202614.2514.2913.7913.8813.88-2.25%1,027,956
Jan 6, 202613.5614.3513.5614.2014.204.80%1,615,238
Jan 5, 202613.4813.5813.3413.5513.550.52%771,800
Jan 2, 202613.1413.5113.1213.4813.482.90%890,121
Dec 31, 202512.9513.1412.9213.1013.101.08%472,829
Dec 30, 202512.9512.9712.7412.9612.960.54%697,449
Dec 29, 202513.1713.1712.8512.8912.89-2.13%1,143,891
Dec 26, 202513.2413.2613.0213.1713.17-0.38%1,189,275
Dec 25, 202513.3913.4713.2113.2213.22-0.75%714,124
Dec 24, 202513.3213.4613.2613.3213.32-0.08%775,665
Dec 23, 202513.5213.6613.3113.3313.33-0.89%1,033,754
Dec 22, 202513.7213.8013.4513.4513.45-2.18%1,110,264
Dec 19, 202513.6913.7813.6313.7513.750.66%789,448
Dec 18, 202513.6513.8113.6213.6613.660.07%796,474
Dec 17, 202513.6213.7213.5813.6513.650.22%631,734
Dec 16, 202513.8013.8013.5913.6213.62-1.02%790,975
Dec 15, 202513.8314.1513.7313.7613.76-1,770,547
Dec 12, 202513.7613.9513.6413.7613.760.22%1,510,894
Dec 11, 202513.7713.9113.6813.7313.73-0.29%972,125
Dec 10, 202514.0014.0013.6513.7713.77-0.86%1,479,061
Dec 9, 202513.6613.9113.6413.8913.891.68%1,205,276
Dec 8, 202513.6413.8713.5913.6613.660.15%1,098,521
Dec 5, 202513.5413.6913.4513.6413.640.74%763,888