Canada markets open in 1 hour 11 minutes

Türkiye Is Bankasi A.S. (ISCTR.IS)

Istanbul - Istanbul Delayed Price. Currency in TRY
Add to watchlist
16.62+0.44 (+2.72%)
As of 03:04PM TRT. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202416.4816.6916.2516.6216.62224,996,866
Jun 14, 202416.6016.7716.1016.1816.18289,035,991
Jun 13, 202416.2516.6016.2516.3116.31222,790,874
Jun 12, 202415.7816.1615.6916.0416.04248,045,803
Jun 11, 202415.2415.9815.2115.7915.79343,114,669
Jun 10, 202415.5115.5715.0415.2915.29234,604,187
Jun 07, 202416.1316.1515.3615.5115.51229,837,673
Jun 06, 202416.1416.3716.0216.0816.08224,376,486
Jun 05, 202416.1116.4115.8416.0416.04409,161,993
Jun 04, 202416.5016.6615.9116.0116.01395,952,719
Jun 03, 202416.2416.5115.6916.5016.50506,052,277
May 31, 202415.9116.5515.8616.1116.11575,636,193
May 30, 202415.7116.0615.7115.8815.88411,146,543
May 29, 202415.8915.9615.5215.5215.52274,152,555
May 28, 202415.7515.9615.5915.8415.84290,498,363
May 27, 202415.5015.8615.3715.6715.67283,888,634
May 24, 202415.4115.6315.3715.4415.44261,181,931
May 23, 202415.7715.9615.3315.3715.37376,349,225
May 22, 202416.1016.2115.4615.7615.76501,849,406
May 21, 202415.1316.5115.1316.1016.1082,371,662
May 20, 202414.8015.2514.7615.0915.09437,252,438
May 17, 202414.3114.9114.2214.8014.80507,481,907
May 16, 202413.8014.3113.7414.3114.31550,362,976
May 15, 202413.5613.9413.4113.8013.80351,883,301
May 14, 202413.6013.7213.3913.5713.57483,829,256
May 13, 202413.5313.6513.3213.3913.39355,402,639
May 10, 202413.7213.9413.5113.5113.51360,654,903
May 09, 202413.6413.7713.5913.6913.69290,870,950
May 08, 202413.9213.9413.5513.5513.55313,394,787
May 07, 202413.6214.0813.3713.8713.87581,950,785
May 06, 202413.7313.8613.5313.5813.58393,421,770
May 03, 202413.7213.9013.6813.7313.73330,070,680
May 02, 202413.7613.8813.4113.6413.64282,121,012
Apr 30, 202413.5213.9713.4813.7113.71449,501,940
Apr 29, 202413.3513.6213.3413.5313.53318,678,888
Apr 26, 202412.7713.5312.7713.2913.29547,311,613
Apr 25, 202413.0113.0612.6412.7012.70358,834,175
Apr 24, 202412.6613.0712.6412.9812.98491,299,573
Apr 22, 202413.0313.0612.3812.5212.52333,826,829
Apr 19, 202412.1412.9312.1012.8612.86509,899,877
Apr 18, 202412.3512.4612.1612.2712.27294,173,782
Apr 17, 202412.3112.5112.2212.2612.26398,043,896
Apr 16, 202412.7612.9012.1612.1612.16357,774,015
Apr 15, 202412.7113.1212.6812.7112.71418,491,314
Apr 09, 2024------
Apr 08, 202412.8213.0612.7812.8212.82409,378,459
Apr 05, 202412.5813.2012.4112.7612.76801,959,479
Apr 04, 202411.6912.5611.6212.5012.50779,304,289
Apr 03, 202411.4711.7711.2411.6411.64511,914,011
Apr 02, 202411.5111.8811.3611.4311.43636,129,235
Apr 01, 202411.7811.8211.0811.5111.51619,625,651
Apr 01, 20240.289058 Dividend
Mar 29, 202411.2411.5511.2411.3911.10370,147,456
Mar 28, 202410.9211.3510.9211.2310.95439,909,309
Mar 27, 202411.1911.3010.7410.8410.56351,575,716
Mar 26, 202411.4411.5811.0711.1210.84400,829,762
Mar 25, 202411.0411.8910.9711.4111.12778,743,938
Mar 22, 202411.1511.3910.9411.0210.74415,249,294
Mar 21, 202410.9011.3910.8311.1510.87607,049,540
Mar 20, 202410.7611.0210.6410.7310.46349,626,231
Mar 19, 202410.3310.8110.2910.7710.50288,751,470
Mar 18, 202410.2710.5210.2210.3310.07197,664,201
Mar 15, 202410.4010.5010.2110.249.98175,028,748
Mar 14, 202410.6410.7010.3610.3910.13232,842,281
Mar 13, 202411.0711.1810.5110.6010.33404,178,240
Mar 12, 202410.7611.2710.6911.0710.79400,808,295
Mar 11, 202411.2811.3010.7610.7610.49405,220,478
Mar 08, 202410.3810.9310.3210.8610.58384,571,153
Mar 07, 20249.8810.399.8810.3710.11285,088,881
Mar 06, 20249.9810.169.809.829.57239,883,590
Mar 05, 202410.3410.4110.1010.109.84267,111,382
Mar 04, 202410.7710.8710.3210.3210.06215,421,371
Mar 01, 202411.1211.1710.6810.7110.44183,737,491
Feb 29, 202410.9611.1810.9011.1010.82271,880,255
Feb 28, 202411.1811.2510.8910.9610.68249,553,180
Feb 27, 202411.4311.5311.1711.1710.89219,423,744
Feb 27, 2024249.99751:100 Stock Split
Feb 26, 202411.5011.6011.2211.4611.17557,389,807
Feb 23, 202411.4011.5611.2611.5011.20560,479,987
Feb 22, 202411.4911.6211.2611.5611.27690,729,757
Feb 21, 202411.3811.6111.2711.4611.17574,467,995
Feb 20, 202411.0011.4310.8811.3711.08609,227,777
Feb 19, 202411.1711.5410.9010.9510.67664,155,527
Feb 16, 202411.0911.2110.9711.1410.85576,357,685
Feb 15, 202411.0811.3411.0511.0810.80750,794,332
Feb 14, 202410.8111.1710.5211.1310.85772,230,552
Feb 13, 202410.9411.1210.7710.8610.59695,921,227
Feb 12, 202410.3910.9410.3610.9410.66557,042,542
Feb 09, 202410.3010.3910.1610.3310.07347,111,112
Feb 08, 202410.3010.4210.2610.2610.00289,236,597
Feb 07, 202410.4810.6310.2510.3010.03351,994,927
Feb 06, 202410.3610.4510.2610.4510.18290,812,280
Feb 05, 202410.4210.5210.2510.3410.08349,213,030
Feb 02, 202410.3810.5110.1810.229.96310,597,367
Feb 01, 202410.2510.4310.2310.3410.08326,239,752
Jan 31, 202410.2510.3410.0510.2610.00396,496,130
Jan 30, 202410.1610.359.9910.259.99441,803,595
Jan 29, 202410.1710.199.9710.049.79240,750,350
Jan 26, 20249.9410.179.9110.129.86378,290,415
Jan 25, 202410.0110.149.869.919.66309,068,207
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...