Skip to main content
Türkiye Is Bankasi A.S. (IST:ISCTR)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.07
+0.41 (3.00%)
At close: Dec 5, 2025

Türkiye Is Bankasi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.6514.1013.6014.0714.073.00%633,308,400
Dec 4, 202513.9313.9513.6113.6613.66-1.59%673,482,900
Dec 3, 202513.9514.2413.8613.8813.88-0.07%1,277,455,000
Dec 2, 202514.0014.1913.7213.8913.89-0.50%713,533,700
Dec 1, 202513.5614.0813.3913.9613.962.87%789,531,700
Nov 28, 202513.3113.6613.2613.5713.571.72%481,361,635
Nov 27, 202513.2013.5913.1813.3413.341.83%581,065,600
Nov 26, 202513.1013.1912.9913.1013.100.08%460,314,714
Nov 25, 202512.9013.1712.8113.0913.091.87%727,451,500
Nov 24, 202512.6412.9512.6212.8512.851.18%537,488,100
Nov 21, 202512.6812.7212.4712.7012.70-0.94%494,298,048
Nov 20, 202512.7212.8812.6412.8212.821.42%414,998,900
Nov 19, 202512.3212.8812.2712.6412.643.02%681,328,100
Nov 18, 202512.2012.4412.1412.2712.270.25%563,617,900
Nov 17, 202512.4312.4712.1612.2412.24-0.65%535,763,600
Nov 14, 202512.3712.5012.2212.3212.32-0.73%313,198,900
Nov 13, 202512.4112.5212.2812.4112.410.40%370,133,600
Nov 12, 202512.3212.5512.2112.3612.361.31%397,216,600
Nov 11, 202512.6012.7311.9712.2012.20-3.02%769,415,300
Nov 10, 202512.9712.9812.5512.5812.58-2.33%447,027,200
Nov 7, 202513.2313.2612.7512.8812.88-2.79%559,488,600
Nov 6, 202513.1513.3313.0613.2513.251.15%491,290,900
Nov 5, 202512.9113.1812.7913.1013.101.63%621,656,400
Nov 4, 202512.8713.1812.7912.8912.89-0.31%588,921,600
Nov 3, 202512.7613.1912.7412.9312.932.21%669,072,800
Oct 31, 202512.4512.7512.2812.6512.651.61%630,031,800
Oct 30, 202512.5112.6612.3712.4512.450.32%505,077,100
Oct 28, 202512.5212.6012.3812.4112.41-0.80%256,195,700
Oct 27, 202513.0513.0912.4512.5112.51-5.08%752,135,200
Oct 24, 202512.2513.2612.2513.1813.189.29%1,476,384,000
Oct 23, 202512.0712.3111.9512.0612.06-694,818,900
Oct 22, 202512.1112.3112.0412.0612.06-526,221,500
Oct 21, 202511.7712.1511.7112.0612.062.46%559,323,000
Oct 20, 202511.3211.8511.2211.7711.774.34%645,052,900
Oct 17, 202511.5311.6111.1111.2811.28-2.59%495,125,700
Oct 16, 202511.7411.9311.5211.5811.58-2.03%595,863,600
Oct 15, 202511.7511.9311.6111.8211.821.55%442,672,600
Oct 14, 202512.0412.1011.5411.6411.64-3.24%422,221,400
Oct 13, 202512.0112.2311.9512.0312.03-1.07%322,043,200
Oct 10, 202512.1412.2912.0612.1612.160.50%394,816,800
Oct 9, 202512.7412.7912.1012.1012.10-3.97%544,357,200
Oct 8, 202512.8913.0112.5412.6012.60-2.25%496,580,200
Oct 7, 202512.9313.0012.7512.8912.89-0.08%385,366,500
Oct 6, 202513.2813.3012.8012.9012.90-2.49%324,988,700
Oct 3, 202514.0514.0613.1813.2313.23-5.16%427,694,100
Oct 2, 202514.5514.5813.8313.9513.95-4.06%448,541,800
Oct 1, 202514.1514.7014.0314.5414.542.76%497,866,600
Sep 30, 202514.1814.3113.9314.1514.150.28%389,920,200
Sep 29, 202513.9014.3513.9014.1114.11-0.28%364,026,200
Sep 26, 202514.5214.5913.9914.1514.15-2.75%448,152,900
Sep 25, 202514.7714.7814.5214.5514.55-0.89%251,443,200
Sep 24, 202514.8815.0514.2314.6814.68-1.14%711,692,100
Sep 23, 202514.8715.0114.7614.8514.85-2.30%405,331,500
Sep 22, 202515.4315.5115.2015.2015.200.86%477,290,500
Sep 19, 202514.5515.1314.4715.0715.074.29%673,416,400
Sep 18, 202515.0915.0914.4414.4514.45-3.79%462,231,100
Sep 17, 202514.9515.0514.8315.0215.020.60%556,245,300
Sep 16, 202514.8814.9914.6514.9314.930.40%684,089,100
Sep 15, 202513.9515.0413.8014.8714.876.59%1,040,833,000
Sep 12, 202513.8614.0013.5413.9513.950.87%433,713,500
Sep 11, 202513.9214.7213.7713.8313.83-0.79%1,087,793,000
Sep 10, 202513.7513.9713.5413.9413.942.27%411,551,300
Sep 9, 202513.4713.6713.2613.6313.631.72%568,244,500
Sep 8, 202513.3913.6513.2313.4013.40-2.12%350,494,800
Sep 5, 202513.6514.2513.3613.6913.690.81%821,682,400
Sep 4, 202513.1713.6513.0513.5813.583.59%646,451,800
Sep 3, 202513.8513.8612.9713.1113.11-5.07%617,831,300
Sep 2, 202514.8915.1413.3713.8113.81-6.88%1,300,464,000
Sep 1, 202515.0515.2114.6814.8314.83-1.46%510,044,600
Aug 29, 202515.1415.2515.0015.0515.05-0.59%297,118,500
Aug 28, 202515.1315.2915.0715.1415.140.20%247,641,400
Aug 27, 202515.3315.3415.0215.1115.11-1.31%265,058,200
Aug 26, 202515.1215.3515.0315.3115.311.06%363,300,000
Aug 25, 202515.4615.4615.1415.1515.15-0.72%271,581,100
Aug 22, 202515.1715.3115.0515.2615.260.73%372,042,900
Aug 21, 202514.8815.2014.7915.1515.153.34%504,985,200
Aug 20, 202514.4114.7514.3514.6614.661.52%413,655,900
Aug 19, 202514.4514.5814.3714.4414.440.14%212,034,800
Aug 18, 202514.5414.5814.3014.4214.42-0.69%199,008,300
Aug 15, 202514.4614.6114.4214.5214.520.55%189,420,600
Aug 14, 202514.7014.8014.4314.4414.44-1.97%235,816,100
Aug 13, 202514.7414.9314.7314.7314.73-207,728,700
Aug 12, 202514.8714.9714.7314.7314.73-0.94%198,320,100
Aug 11, 202515.0015.0514.8714.8714.87-0.27%190,471,400
Aug 8, 202515.1215.1714.9114.9114.91-1.52%220,927,800
Aug 7, 202515.0815.3315.0715.1415.140.73%358,728,400
Aug 6, 202515.2315.2414.9715.0315.03-1.83%380,756,800
Aug 5, 202515.1615.3215.1115.3115.311.12%341,117,000
Aug 4, 202515.0415.4915.0415.1415.141.41%493,349,600
Aug 1, 202514.7814.9414.6314.9314.930.74%302,890,200
Jul 31, 202514.5814.8414.5514.8214.822.21%346,922,500
Jul 30, 202514.2714.5614.2614.5014.501.33%328,482,500
Jul 29, 202514.3214.5014.2814.3114.31-289,951,700
Jul 28, 202514.6714.7014.2714.3114.31-2.12%262,585,200
Jul 25, 202514.7214.7514.5414.6214.62-0.54%230,499,200
Jul 24, 202514.4814.8914.3714.7014.702.01%697,360,600
Jul 23, 202514.5814.6214.3314.4114.41-1.03%334,599,200
Jul 22, 202514.8914.8914.5314.5614.56-2.15%382,580,000
Jul 21, 202514.7015.0314.6914.8814.882.06%385,167,200
Jul 18, 202514.6314.7014.4614.5814.58-0.41%274,120,400