Australia markets closed

Türkiye Is Bankasi A.S. (ISATR.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
3,499,997.50-79,900.00 (-2.23%)
At close: 06:05PM TRT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20243,470,995.003,499,997.503,470,995.003,499,997.503,499,997.502
13 June 20243,579,897.503,579,897.503,579,897.503,579,897.503,579,897.502
12 June 20243,690,000.003,690,000.003,679,997.503,679,997.503,679,997.502
11 June 20243,360,457.503,360,457.503,360,457.503,360,457.503,360,457.50-
10 June 20243,360,457.503,360,457.503,360,457.503,360,457.503,360,457.501
07 June 20243,054,962.503,054,962.503,054,962.503,054,962.503,054,962.50-
06 June 20243,054,962.503,054,962.503,054,962.503,054,962.503,054,962.50-
05 June 20243,054,962.503,054,962.503,054,962.503,054,962.503,054,962.50-
04 June 20243,054,962.503,054,962.503,054,962.503,054,962.503,054,962.50-
03 June 20243,054,962.503,054,962.503,054,962.503,054,962.503,054,962.50-
31 May 20243,054,962.503,054,962.503,054,962.503,054,962.503,054,962.50-
30 May 20243,054,962.503,054,962.503,054,962.503,054,962.503,054,962.501
29 May 20242,777,240.002,777,240.002,777,240.002,777,240.002,777,240.00-
28 May 20242,777,240.002,777,240.002,777,240.002,777,240.002,777,240.00-
27 May 20242,777,240.002,777,240.002,777,240.002,777,240.002,777,240.00-
24 May 20242,777,240.002,777,240.002,777,240.002,777,240.002,777,240.00-
23 May 20242,777,240.002,777,240.002,777,240.002,777,240.002,777,240.00-
22 May 20242,777,240.002,777,240.002,777,240.002,777,240.002,777,240.00-
21 May 20242,777,240.002,777,240.002,777,240.002,777,240.002,777,240.00-
20 May 20242,777,240.002,777,240.002,777,240.002,777,240.002,777,240.00-
17 May 20242,777,240.002,777,240.002,777,240.002,777,240.002,777,240.00-
16 May 20242,777,240.002,777,240.002,777,240.002,777,240.002,777,240.00-
15 May 20242,777,240.002,777,240.002,777,240.002,777,240.002,777,240.00-
14 May 20242,777,240.002,777,240.002,777,240.002,777,240.002,777,240.00-
13 May 20242,777,240.002,777,240.002,777,240.002,777,240.002,777,240.00-
10 May 20242,777,240.002,777,240.002,777,240.002,777,240.002,777,240.00-
09 May 20242,777,240.002,777,240.002,777,240.002,777,240.002,777,240.001
08 May 20242,524,765.002,524,765.002,524,765.002,524,765.002,524,765.00-
07 May 20242,524,765.002,524,765.002,524,765.002,524,765.002,524,765.001
06 May 20242,295,242.502,295,242.502,295,242.502,295,242.502,295,242.50-
03 May 20242,295,242.502,295,242.502,295,242.502,295,242.502,295,242.50-
02 May 20242,295,242.502,295,242.502,295,242.502,295,242.502,295,242.50-
30 Apr 20242,295,242.502,295,242.502,295,242.502,295,242.502,295,242.50-
29 Apr 20242,295,242.502,295,242.502,295,242.502,295,242.502,295,242.50-
26 Apr 20242,295,242.502,295,242.502,295,242.502,295,242.502,295,242.50-
25 Apr 20242,295,242.502,295,242.502,295,242.502,295,242.502,295,242.50-
24 Apr 20242,295,242.502,295,242.502,295,242.502,295,242.502,295,242.501
22 Apr 20242,086,585.002,086,585.002,086,585.002,086,585.002,086,585.00-
19 Apr 20242,086,585.002,086,585.002,086,585.002,086,585.002,086,585.00-
18 Apr 20242,086,585.002,086,585.002,086,585.002,086,585.002,086,585.00-
17 Apr 20242,086,585.002,086,585.002,086,585.002,086,585.002,086,585.00-
16 Apr 20242,086,585.002,086,585.002,086,585.002,086,585.002,086,585.00-
15 Apr 20242,086,585.002,086,585.002,086,585.002,086,585.002,086,585.00-
09 Apr 20242,086,585.002,086,585.002,086,585.002,086,585.002,086,585.00-
08 Apr 20242,086,585.002,086,585.002,086,585.002,086,585.002,086,585.00-
05 Apr 20242,086,585.002,086,585.002,086,585.002,086,585.002,086,585.00-
04 Apr 20242,086,585.002,086,585.002,086,585.002,086,585.002,086,585.00-
03 Apr 20242,086,585.002,086,585.002,086,585.002,086,585.002,086,585.00-
02 Apr 20242,086,585.002,086,585.002,086,585.002,086,585.002,086,585.001
01 Apr 20241,896,897.501,896,897.501,896,897.501,896,897.501,896,897.501
01 Apr 20246.84932 Dividend
29 Mar 20241,724,460.001,724,460.001,724,460.001,724,460.001,724,453.13-
28 Mar 20241,724,460.001,724,460.001,724,460.001,724,460.001,724,453.13-
27 Mar 20241,724,460.001,724,460.001,724,460.001,724,460.001,724,453.13-
26 Mar 20241,724,460.001,724,460.001,724,460.001,724,460.001,724,453.13-
25 Mar 20241,724,460.001,724,460.001,724,460.001,724,460.001,724,453.13-
22 Mar 20241,724,460.001,724,460.001,724,460.001,724,460.001,724,453.13-
21 Mar 20241,724,460.001,724,460.001,724,460.001,724,460.001,724,453.13-
20 Mar 20241,724,460.001,724,460.001,724,460.001,724,460.001,724,453.13-
19 Mar 20241,724,460.001,724,460.001,724,460.001,724,460.001,724,453.13-
18 Mar 20241,724,460.001,724,460.001,724,460.001,724,460.001,724,453.13-
15 Mar 20241,724,460.001,724,460.001,724,460.001,724,460.001,724,453.13-
14 Mar 20241,724,460.001,724,460.001,724,460.001,724,460.001,724,453.131
13 Mar 20241,567,692.501,567,692.501,567,692.501,567,692.501,567,686.25-
12 Mar 20241,567,692.501,567,692.501,567,692.501,567,692.501,567,686.25-
11 Mar 20241,567,692.501,567,692.501,567,692.501,567,692.501,567,686.25-
08 Mar 20241,567,692.501,567,692.501,567,692.501,567,692.501,567,686.25-
07 Mar 20241,567,692.501,567,692.501,567,692.501,567,692.501,567,686.25-
06 Mar 20241,567,692.501,567,692.501,567,692.501,567,692.501,567,686.25-
05 Mar 20241,567,692.501,567,692.501,567,692.501,567,692.501,567,686.251
04 Mar 20241,426,550.001,426,550.001,426,550.001,426,550.001,426,544.25-
01 Mar 20241,426,550.001,426,550.001,426,550.001,426,550.001,426,544.25-
29 Feb 20241,426,550.001,426,550.001,426,550.001,426,550.001,426,544.25-
28 Feb 20241,426,550.001,426,550.001,426,550.001,426,550.001,426,544.25-
27 Feb 20241,426,550.001,426,550.001,426,550.001,426,550.001,426,544.25-
26 Feb 20241,426,550.001,426,550.001,426,550.001,426,550.001,426,544.25-
23 Feb 20241,426,550.001,426,550.001,426,550.001,426,550.001,426,544.25-
22 Feb 20241,426,550.001,426,550.001,426,550.001,426,550.001,426,544.25-
21 Feb 20241,426,550.001,426,550.001,426,550.001,426,550.001,426,544.251
20 Feb 20241,296,865.001,296,865.001,296,865.001,296,865.001,296,859.88-
19 Feb 20241,296,865.001,296,865.001,296,865.001,296,865.001,296,859.88-
16 Feb 20241,296,865.001,296,865.001,296,865.001,296,865.001,296,859.881
15 Feb 20241,178,970.001,178,970.001,178,970.001,178,970.001,178,965.25-
14 Feb 20241,178,970.001,178,970.001,178,970.001,178,970.001,178,965.25-
13 Feb 20241,178,970.001,178,970.001,178,970.001,178,970.001,178,965.25-
12 Feb 20241,178,970.001,178,970.001,178,970.001,178,970.001,178,965.25-
09 Feb 20241,178,970.001,178,970.001,178,970.001,178,970.001,178,965.25-
08 Feb 20241,178,970.001,178,970.001,178,970.001,178,970.001,178,965.25-
07 Feb 20241,178,970.001,178,970.001,178,970.001,178,970.001,178,965.25-
06 Feb 20241,178,970.001,178,970.001,178,970.001,178,970.001,178,965.25-
05 Feb 20241,178,970.001,178,970.001,178,970.001,178,970.001,178,965.25-
02 Feb 20241,178,970.001,178,970.001,178,970.001,178,970.001,178,965.25-
01 Feb 20241,178,970.001,178,970.001,178,970.001,178,970.001,178,965.251
31 Jan 20241,071,792.501,071,792.501,071,792.501,071,792.501,071,788.25-
30 Jan 20241,071,792.501,071,792.501,071,792.501,071,792.501,071,788.25-
29 Jan 20241,071,792.501,071,792.501,071,792.501,071,792.501,071,788.25-
26 Jan 20241,071,792.501,071,792.501,071,792.501,071,792.501,071,788.25-
25 Jan 20241,071,792.501,071,792.501,071,792.501,071,792.501,071,788.25-
24 Jan 20241,071,792.501,071,792.501,071,792.501,071,792.501,071,788.25-
23 Jan 20241,071,792.501,071,792.501,071,792.501,071,792.501,071,788.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...