Skip to main content
Türkiye Is Bankasi A.S. (IST:ISCTR)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.98
-0.33 (-2.31%)
Apr 28, 2026, 6:09 PM GMT+3

Türkiye Is Bankasi A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.2814.3713.9713.9813.98-2.31%342,092,346
Apr 27, 202614.4614.6214.2714.3114.31-0.97%492,314,200
Apr 24, 202614.7214.7514.3514.4514.45-2.30%495,303,855
Apr 22, 202614.9315.0214.6814.7914.79-0.07%462,327,157
Apr 21, 202615.0715.1414.8014.8014.80-1.20%570,681,900
Apr 20, 202614.8015.1914.7714.9814.98-0.86%527,537,100
Apr 17, 202614.4515.1114.3615.1115.114.64%988,687,500
Apr 16, 202614.6514.7614.3214.4414.44-0.76%452,103,600
Apr 15, 202614.6014.6914.5114.5514.55-517,611,100
Apr 14, 202614.8015.1214.2814.5514.55-0.41%912,874,850
Apr 13, 202614.3514.6114.2414.6114.61-0.68%510,098,120
Apr 10, 202614.5014.7614.4014.7114.712.37%678,240,645
Apr 9, 202613.9914.3713.9414.3714.371.99%565,672,300
Apr 8, 202614.0014.3913.8914.0914.097.56%933,351,300
Apr 7, 202613.2613.4113.0413.1013.10-1.65%497,131,880
Apr 6, 202613.1913.5313.1613.3213.321.29%583,704,500
Apr 3, 202613.1613.3413.0613.1513.15-0.23%360,144,300
Apr 2, 202612.7513.2012.7213.1813.181.15%483,658,500
Apr 1, 202613.3013.3112.9213.0313.03-1.06%567,524,200
Mar 31, 202613.0013.2712.9913.1712.631.78%483,355,175
Mar 30, 202613.1513.2412.9212.9412.41-1.82%403,609,900
Mar 27, 202613.2413.3412.9513.1812.64-477,451,600
Mar 26, 202613.3713.5113.1213.1812.64-1.79%493,014,900
Mar 25, 202613.5413.6613.3513.4212.870.98%502,525,100
Mar 24, 202613.5313.7413.2713.2912.74-2.78%575,420,200
Mar 23, 202613.5813.9512.9113.6713.11-2.01%1,441,686,000
Mar 19, 202614.0014.2013.9513.9513.38-1.62%192,390,000
Mar 18, 202614.4914.5414.0814.1813.60-1.66%525,676,900
Mar 17, 202614.1614.4914.1314.4213.832.20%529,144,700
Mar 16, 202614.1214.1913.9214.1113.530.28%358,887,800
Mar 13, 202614.2914.3613.7514.0713.49-2.09%508,833,600
Mar 12, 202614.4214.9814.3314.3713.78-1.58%617,062,000
Mar 11, 202614.7214.7514.3014.6014.00-1.02%437,914,000
Mar 10, 202614.6114.9114.3114.7514.144.83%649,833,600
Mar 9, 202613.7814.1413.3114.0713.49-1.05%774,852,400
Mar 6, 202614.9115.0414.0814.2213.64-5.07%475,556,000
Mar 5, 202614.9715.2514.8914.9814.371.22%350,463,600
Mar 4, 202614.8315.2014.6714.8014.19-0.20%616,805,300
Mar 3, 202615.7015.8614.8114.8314.22-5.96%460,743,300
Mar 2, 202615.9016.2315.5915.7715.12-6.74%481,721,900
Feb 27, 202617.2817.5316.5816.9116.22-1.69%694,302,300
Feb 26, 202616.9517.3216.7717.2016.491.47%627,755,700
Feb 25, 202617.2417.3916.7316.9516.25-1.40%727,630,300
Feb 24, 202617.1917.5217.1017.1916.48-0.64%595,157,000
Feb 23, 202617.0917.4716.9017.3016.592.85%828,970,700
Feb 20, 202616.5116.8216.2516.8216.132.13%647,636,700
Feb 19, 202617.6717.6716.3716.4715.79-6.10%887,535,400
Feb 18, 202617.5818.0317.4017.5416.820.06%950,056,700
Feb 17, 202617.7217.8817.5317.5316.81-1.35%630,019,200
Feb 16, 202618.0418.0817.5617.7717.04-0.78%729,693,000
Feb 13, 202618.1218.2117.7717.9117.18-1.32%666,228,100
Feb 12, 202617.2018.1817.1318.1517.415.95%1,210,689,000
Feb 11, 202616.8417.3516.6517.1316.431.18%701,248,700
Feb 10, 202616.9817.1416.8016.9316.24-0.29%666,799,400
Feb 9, 202616.8617.2416.6316.9816.282.97%829,457,500
Feb 6, 202616.6516.9116.2716.4915.81-0.54%501,262,900
Feb 5, 202617.0217.2016.5016.5815.90-2.59%574,182,700
Feb 4, 202617.4917.5317.0217.0216.32-2.52%528,153,700
Feb 3, 202617.0017.5316.7517.4616.743.68%892,534,800
Feb 2, 202616.2017.1415.9916.8416.151.08%838,341,400
Jan 30, 202616.2716.8416.0616.6615.982.46%869,144,300
Jan 29, 202615.5416.8015.5116.2615.595.11%1,041,114,000
Jan 28, 202615.0615.6315.0015.4714.842.86%959,125,400
Jan 27, 202615.3115.3614.8815.0414.42-1.64%809,348,900
Jan 26, 202615.0715.4314.9815.2914.660.59%813,616,500
Jan 23, 202614.7315.2214.7215.2014.583.61%679,421,500
Jan 22, 202614.9514.9714.4214.6714.07-1.34%850,429,300
Jan 21, 202614.4714.8914.4314.8714.263.19%829,649,200
Jan 20, 202614.5814.6114.3214.4113.82-1.23%788,531,800
Jan 19, 202614.2414.6214.2314.5913.992.89%728,568,300
Jan 16, 202614.3014.3714.1114.1813.60-0.56%801,164,200
Jan 15, 202614.6114.6714.1614.2613.67-2.60%714,805,400
Jan 14, 202614.6314.6714.4814.6414.040.34%571,036,100
Jan 13, 202614.4714.6914.4314.5913.990.97%702,449,300
Jan 12, 202614.5114.6314.3714.4513.86-0.14%588,739,000
Jan 9, 202614.5214.6814.3614.4713.880.07%614,424,900
Jan 8, 202614.4414.5814.3214.4613.870.28%607,844,400
Jan 7, 202614.7014.7214.3314.4213.83-1.50%571,554,500
Jan 6, 202614.4214.7514.3414.6414.041.74%758,276,800
Jan 5, 202614.5014.5514.3114.3913.800.07%602,360,500
Jan 2, 202614.1514.3914.0714.3813.792.06%598,690,400
Dec 31, 202513.6214.1013.6214.0913.513.76%524,373,100
Dec 30, 202513.5413.7113.3813.5813.020.59%458,332,300
Dec 29, 202513.5413.6713.4113.5012.95-0.22%470,038,500
Dec 26, 202513.6813.7413.4613.5312.97-1.02%415,274,900
Dec 25, 202513.8013.8713.6613.6713.11-0.36%262,750,800
Dec 24, 202513.9114.1013.7213.7213.16-1.22%563,830,500
Dec 23, 202514.0414.1913.8413.8913.32-1.21%626,616,900
Dec 22, 202514.0314.2113.9914.0613.480.29%658,992,500
Dec 19, 202514.0114.0813.9114.0213.440.07%539,304,500
Dec 18, 202513.9714.0713.8614.0113.440.50%531,559,500
Dec 17, 202513.8614.0113.7113.9413.370.43%497,439,000
Dec 16, 202514.0514.0713.8213.8813.31-1.21%431,670,800
Dec 15, 202513.9314.1113.8514.0513.471.01%483,303,100
Dec 12, 202514.0014.1113.8413.9113.340.14%453,630,400
Dec 11, 202514.1014.1413.7913.8913.32-1.14%797,116,100
Dec 10, 202514.3514.3713.9014.0513.47-1.95%502,647,300
Dec 9, 202514.2414.4014.1814.3313.740.77%501,117,500
Dec 8, 202514.1914.4514.1014.2213.641.07%633,049,800
Dec 5, 202513.6514.1013.6014.0713.493.00%633,308,400