Australia markets closed

Türkiye Is Bankasi A.S. (ISCTR.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
11.32+0.09 (+0.80%)
As of 04:50PM TRT. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202411.2411.5511.2411.3211.32302,278,308
28 Mar 202410.9211.3510.9211.2311.23439,909,309
27 Mar 202411.1911.3010.7410.8410.84351,575,716
26 Mar 202411.4411.5811.0711.1211.12400,829,762
25 Mar 202411.0411.8910.9711.4111.41778,743,938
22 Mar 202411.1511.3910.9411.0211.02415,249,294
21 Mar 202410.9011.3910.8311.1511.15607,049,540
20 Mar 202410.7611.0210.6410.7310.73349,626,231
19 Mar 202410.3310.8110.2910.7710.77288,751,470
18 Mar 202410.2710.5210.2210.3310.33197,664,201
15 Mar 202410.4010.5010.2110.2410.24175,028,748
14 Mar 202410.6410.7010.3610.3910.39232,842,281
13 Mar 202411.0711.1810.5110.6010.60404,178,240
12 Mar 202410.7611.2710.6911.0711.07400,808,295
11 Mar 202411.2811.3010.7610.7610.76405,220,478
08 Mar 202410.3810.9310.3210.8610.86384,571,153
07 Mar 20249.8810.399.8810.3710.37285,088,881
06 Mar 20249.9810.169.809.829.82239,883,590
05 Mar 202410.3410.4110.1010.1010.10267,111,382
04 Mar 202410.7710.8710.3210.3210.32215,421,371
01 Mar 202411.1211.1710.6810.7110.71183,737,491
29 Feb 202410.9611.1810.9011.1011.10271,880,255
28 Feb 202411.1811.2510.8910.9610.96249,553,180
27 Feb 202411.4311.5311.1711.1711.17219,423,744
27 Feb 2024249.99751:100 Stock split
26 Feb 202411.5011.6011.2211.4611.46557,389,807
23 Feb 202411.4011.5611.2611.5011.50560,479,987
22 Feb 202411.4911.6211.2611.5611.56690,729,757
21 Feb 202411.3811.6111.2711.4611.46574,467,995
20 Feb 202411.0011.4310.8811.3711.37609,227,777
19 Feb 202411.1711.5410.9010.9510.95664,155,527
16 Feb 202411.0911.2110.9711.1411.14576,357,685
15 Feb 202411.0811.3411.0511.0811.08750,794,332
14 Feb 202410.8111.1710.5211.1311.13772,230,552
13 Feb 202410.9411.1210.7710.8610.86695,921,227
12 Feb 202410.3910.9410.3610.9410.94557,042,542
09 Feb 202410.3010.3910.1610.3310.33347,111,112
08 Feb 202410.3010.4210.2610.2610.26289,236,597
07 Feb 202410.4810.6310.2510.3010.30351,994,927
06 Feb 202410.3610.4510.2610.4510.45290,812,280
05 Feb 202410.4210.5210.2510.3410.34349,213,030
02 Feb 202410.3810.5110.1810.2210.22310,597,367
01 Feb 202410.2510.4310.2310.3410.34326,239,752
31 Jan 202410.2510.3410.0510.2610.26396,496,130
30 Jan 202410.1610.359.9910.2510.25441,803,595
29 Jan 202410.1710.199.9710.0410.04240,750,350
26 Jan 20249.9410.179.9110.1210.12378,290,415
25 Jan 202410.0110.149.869.919.91309,068,207
24 Jan 20249.5810.139.579.959.95482,165,175
23 Jan 202410.1510.189.509.559.55411,233,250
22 Jan 202410.1210.179.9810.0110.01256,910,035
19 Jan 202410.4110.4610.1010.1810.18401,104,015
18 Jan 202410.4610.7310.3310.3410.34557,769,772
17 Jan 202410.0210.469.9810.2710.27538,803,345
16 Jan 202410.1810.3110.0410.0810.08443,465,350
15 Jan 202410.3010.3810.0710.0810.08463,123,247
12 Jan 202410.2010.749.9410.3810.38969,731,015
11 Jan 202410.3410.3910.1410.2910.29603,619,352
10 Jan 202410.0510.339.9610.2810.28504,477,867
09 Jan 202410.2310.389.8910.0610.06783,092,900
08 Jan 20249.4010.159.4010.1210.12754,291,582
05 Jan 20249.189.309.109.279.27379,446,272
04 Jan 20248.999.188.889.189.18436,700,690
03 Jan 20249.349.398.988.988.98306,412,422
02 Jan 20249.539.579.269.389.38272,335,322
29 Dec 20239.089.429.069.349.34308,932,912
28 Dec 20238.969.228.969.049.04266,284,635
27 Dec 20238.909.088.638.948.94356,752,955
26 Dec 20239.139.138.768.928.92331,725,907
25 Dec 20239.469.468.909.059.05225,354,187
22 Dec 20239.639.819.469.519.51402,620,385
21 Dec 20239.669.859.589.619.61472,069,520
20 Dec 20239.549.659.469.639.63402,124,800
19 Dec 20239.869.929.469.539.53474,981,700
18 Dec 20239.9410.269.749.869.86721,619,977
15 Dec 20239.6110.099.549.759.75649,904,377
14 Dec 20239.109.629.059.619.61601,545,072
13 Dec 20238.949.228.918.938.93553,054,167
12 Dec 20238.789.088.768.978.97616,857,052
11 Dec 20238.908.988.768.788.78336,625,277
08 Dec 20239.029.108.868.908.90333,259,895
07 Dec 20239.069.088.758.988.98341,270,587
06 Dec 20238.969.298.969.069.06682,257,977
05 Dec 20239.079.138.968.968.96331,764,582
04 Dec 20238.869.108.749.079.07445,754,717
01 Dec 20238.848.968.748.828.82421,436,975
30 Nov 20238.788.998.588.588.58428,759,415
29 Nov 20238.888.918.718.788.78336,486,840
28 Nov 20238.959.038.818.868.86456,072,487
27 Nov 20238.799.078.668.998.99817,746,702
24 Nov 20238.478.618.338.508.50425,303,742
23 Nov 20238.478.748.428.468.46723,380,500
22 Nov 20238.528.588.458.488.48280,835,635
21 Nov 20238.398.528.268.528.52294,161,405
20 Nov 20238.308.428.278.338.33296,031,440
17 Nov 20238.218.268.188.228.22222,252,252
16 Nov 20238.068.318.068.248.24312,724,215
15 Nov 20238.078.177.968.058.05309,994,155
14 Nov 20237.958.057.808.038.03439,711,530
13 Nov 20238.048.217.927.927.92500,811,002
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...