Turkiye Is Bankasi Anonim Sirketi Class C ISCTR
BIST · Türkei · Finanzen
₺12,67+0,47 (+3,85 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺12,40 | +1,64 % | ₺12,34 | ₺12,57 | ₺12,18 | 318,81M |
| 2026-09-30 | ₺12,20 | -5,79 % | ₺12,96 | ₺12,98 | ₺12,20 | 665,02M |
| 2026-09-29 | ₺12,95 | -0,08 % | ₺12,94 | ₺13,13 | ₺12,89 | 360,42M |
| 2026-09-28 | ₺12,96 | -0,84 % | ₺12,84 | ₺13,10 | ₺12,75 | 459,13M |
| 2026-09-25 | ₺13,07 | -0,98 % | ₺13,29 | ₺13,36 | ₺13,05 | 387,83M |
| 2026-09-24 | ₺13,20 | -3,23 % | ₺13,62 | ₺13,64 | ₺13,13 | 382,07M |
| 2026-09-23 | ₺13,64 | +0,96 % | ₺13,52 | ₺13,69 | ₺13,45 | 361,18M |
| 2026-09-22 | ₺13,51 | -0,37 % | ₺13,62 | ₺13,78 | ₺13,45 | 436,17M |
| 2026-09-21 | ₺13,56 | +2,26 % | ₺13,24 | ₺13,57 | ₺13,07 | 626,51M |
| 2026-09-18 | ₺13,26 | -0,82 % | ₺13,34 | ₺13,54 | ₺13,09 | 561,42M |
| 2026-09-17 | ₺13,37 | +9,41 % | ₺12,22 | ₺13,44 | ₺12,18 | 42,96M |
| 2026-09-16 | ₺12,22 | -8,53 % | ₺13,38 | ₺13,41 | ₺12,03 | 77,20M |
| 2026-09-15 | ₺13,36 | -3,47 % | ₺13,84 | ₺13,91 | ₺13,36 | 643,25M |
| 2026-09-14 | ₺13,84 | -0,65 % | ₺13,81 | ₺14,05 | ₺13,79 | 467,55M |
| 2026-09-11 | ₺13,93 | +1,38 % | ₺13,77 | ₺13,97 | ₺13,68 | 781,45M |
| 2026-09-10 | ₺13,74 | -1,29 % | ₺14,00 | ₺14,04 | ₺13,52 | 943,58M |
| 2026-09-09 | ₺13,92 | -3,00 % | ₺14,38 | ₺14,75 | ₺13,86 | 1,04B |
| 2026-09-08 | ₺14,35 | +9,96 % | ₺13,05 | ₺14,35 | ₺13,01 | 733,43M |
| 2026-09-07 | ₺13,05 | +0,31 % | ₺13,00 | ₺13,12 | ₺12,91 | 739,98M |
| 2026-09-04 | ₺13,01 | +0,46 % | ₺13,00 | ₺13,22 | ₺12,92 | 616,78M |
| 2026-09-03 | ₺12,95 | +1,33 % | ₺12,86 | ₺13,18 | ₺12,79 | 684,43M |
| 2026-09-02 | ₺12,78 | +0,24 % | ₺12,66 | ₺12,85 | ₺12,40 | 559,17M |
| 2026-09-01 | ₺12,75 | +0,87 % | ₺12,66 | ₺12,89 | ₺12,65 | 730,47M |
| 2026-08-31 | ₺12,64 | -1,17 % | ₺12,80 | ₺12,80 | ₺12,54 | 495,88M |
| 2026-08-28 | ₺12,79 | +0,31 % | ₺12,77 | ₺12,84 | ₺12,70 | 476,27M |
| 2026-08-27 | ₺12,75 | -1,24 % | ₺12,94 | ₺13,04 | ₺12,70 | 695,71M |
| 2026-08-26 | ₺12,91 | +3,45 % | ₺12,53 | ₺13,39 | ₺12,53 | 82,03M |
| 2026-08-25 | ₺12,48 | -0,87 % | ₺12,59 | ₺12,66 | ₺12,46 | 531,41M |
| 2026-08-24 | ₺12,59 | +1,61 % | ₺12,78 | ₺12,85 | ₺12,52 | 757,20M |
| 2026-08-21 | ₺12,39 | +0,08 % | ₺12,40 | ₺12,58 | ₺12,35 | 698,67M |
| 2026-08-20 | ₺12,38 | -1,20 % | ₺12,58 | ₺12,70 | ₺12,33 | 563,45M |
| 2026-08-19 | ₺12,53 | +1,21 % | ₺12,37 | ₺12,64 | ₺12,35 | 655,24M |
| 2026-08-18 | ₺12,38 | -0,16 % | ₺12,36 | ₺12,53 | ₺12,30 | 355,99M |
| 2026-08-17 | ₺12,40 | -1,04 % | ₺12,53 | ₺12,57 | ₺12,40 | 352,95M |
| 2026-08-14 | ₺12,53 | +0,16 % | ₺12,52 | ₺12,61 | ₺12,48 | 360,93M |
| 2026-08-13 | ₺12,51 | -0,40 % | ₺12,53 | ₺12,65 | ₺12,37 | 469,14M |
| 2026-08-12 | ₺12,56 | +4,49 % | ₺12,00 | ₺12,63 | ₺11,99 | 875,01M |
| 2026-08-11 | ₺12,02 | -0,74 % | ₺12,08 | ₺12,10 | ₺11,86 | 745,59M |
| 2026-08-10 | ₺12,11 | -2,02 % | ₺12,39 | ₺12,41 | ₺12,08 | 535,08M |
| 2026-08-07 | ₺12,36 | +0,24 % | ₺12,36 | ₺12,51 | ₺12,26 | 441,80M |
| 2026-08-06 | ₺12,33 | -0,08 % | ₺12,38 | ₺12,60 | ₺12,33 | 509,50M |
| 2026-08-05 | ₺12,34 | -1,99 % | ₺12,55 | ₺12,57 | ₺12,24 | 674,85M |
| 2026-08-04 | ₺12,59 | -0,71 % | ₺12,40 | ₺12,63 | ₺12,34 | 911,83M |
| 2026-08-03 | ₺12,68 | +1,68 % | ₺12,60 | ₺12,87 | ₺12,60 | 546,06M |
| 2026-07-31 | ₺12,47 | +3,66 % | ₺12,10 | ₺12,47 | ₺12,04 | 686,63M |
| 2026-07-30 | ₺12,03 | -2,20 % | ₺12,30 | ₺12,45 | ₺11,97 | 686,43M |
| 2026-07-29 | ₺12,30 | -4,06 % | ₺12,82 | ₺12,91 | ₺12,25 | 625,57M |
| 2026-07-28 | ₺12,82 | -0,54 % | ₺12,91 | ₺12,95 | ₺12,75 | 452,99M |
| 2026-07-27 | ₺12,89 | -0,23 % | ₺13,06 | ₺13,19 | ₺12,85 | 608,73M |
| 2026-07-24 | ₺12,92 | -0,62 % | ₺12,99 | ₺13,18 | ₺12,87 | 523,09M |
| 2026-07-23 | ₺13,00 | -0,46 % | ₺13,06 | ₺13,12 | ₺12,90 | 659,21M |
| 2026-07-22 | ₺13,06 | +1,01 % | ₺12,97 | ₺13,14 | ₺12,91 | 526,86M |
| 2026-07-21 | ₺12,93 | -1,90 % | ₺13,25 | ₺13,26 | ₺12,91 | 695,50M |
| 2026-07-20 | ₺13,18 | -3,65 % | ₺13,68 | ₺13,72 | ₺13,11 | 730,59M |
| 2026-07-17 | ₺13,68 | -2,22 % | ₺13,92 | ₺13,95 | ₺13,45 | 471,32M |
| 2026-07-16 | ₺13,99 | +0,72 % | ₺13,90 | ₺13,99 | ₺13,55 | 612,52M |
| 2026-07-14 | ₺13,89 | +1,39 % | ₺13,69 | ₺13,97 | ₺13,63 | 433,36M |
| 2026-07-13 | ₺13,70 | -0,58 % | ₺13,65 | ₺13,82 | ₺13,50 | 459,07M |
| 2026-07-10 | ₺13,78 | -0,86 % | ₺13,90 | ₺14,11 | ₺13,70 | 451,55M |
| 2026-07-09 | ₺13,90 | -1,28 % | ₺14,29 | ₺14,31 | ₺13,82 | 355,59M |
| 2026-07-08 | ₺14,08 | -2,56 % | ₺14,38 | ₺14,48 | ₺13,86 | 565,57M |
| 2026-07-07 | ₺14,45 | +0,77 % | ₺14,30 | ₺14,71 | ₺14,30 | 405,81M |
| 2026-07-06 | ₺14,34 | +0,91 % | ₺14,26 | ₺14,43 | ₺14,15 | 338,53M |
| 2026-07-03 | ₺14,21 | -4,12 % | ₺14,91 | ₺14,93 | ₺14,21 | 486,07M |
| 2026-07-02 | ₺14,82 | -0,74 % | ₺14,94 | ₺15,11 | ₺14,69 | 529,29M |
| 2026-07-01 | ₺14,93 | +0,81 % | ₺14,78 | ₺14,98 | ₺14,64 | 522,14M |
| 2026-06-30 | ₺14,81 | +0,82 % | ₺14,69 | ₺14,89 | ₺14,63 | 422,61M |
| 2026-06-29 | ₺14,69 | -0,34 % | ₺14,76 | ₺14,90 | ₺14,57 | 323,43M |
| 2026-06-26 | ₺14,74 | +1,10 % | ₺14,58 | ₺14,78 | ₺14,56 | 250,48M |
| 2026-06-25 | ₺14,58 | -3,44 % | ₺15,30 | ₺15,38 | ₺14,54 | 507,27M |
| 2026-06-24 | ₺15,10 | -0,53 % | ₺15,20 | ₺15,22 | ₺14,87 | 409,98M |
| 2026-06-23 | ₺15,18 | -1,56 % | ₺15,31 | ₺15,48 | ₺15,00 | 463,59M |
| 2026-06-22 | ₺15,42 | +0,39 % | ₺15,42 | ₺15,54 | ₺15,32 | 315,23M |
| 2026-06-19 | ₺15,36 | -0,71 % | ₺15,30 | ₺15,50 | ₺15,18 | 585,71M |
| 2026-06-18 | ₺15,47 | +3,55 % | ₺15,00 | ₺15,48 | ₺14,97 | 618,62M |
| 2026-06-17 | ₺14,94 | -0,47 % | ₺15,06 | ₺15,11 | ₺14,85 | 404,85M |
| 2026-06-16 | ₺15,01 | +0,81 % | ₺14,86 | ₺15,06 | ₺14,78 | 437,09M |
| 2026-06-15 | ₺14,89 | +4,05 % | ₺15,19 | ₺15,24 | ₺14,81 | 619,94M |
| 2026-06-12 | ₺14,31 | +4,15 % | ₺14,07 | ₺14,61 | ₺14,02 | 763,02M |
| 2026-06-11 | ₺13,74 | +0,07 % | ₺13,77 | ₺13,94 | ₺13,49 | 501,06M |
| 2026-06-10 | ₺13,73 | -0,72 % | ₺13,81 | ₺13,93 | ₺13,49 | 284,07M |
| 2026-06-09 | ₺13,83 | 0,00 % | ₺13,84 | ₺14,05 | ₺13,78 | 428,60M |
| 2026-06-08 | ₺13,83 | +4,85 % | ₺13,05 | ₺13,89 | ₺13,03 | 494,97M |
| 2026-06-05 | ₺13,19 | -3,86 % | ₺13,79 | ₺13,82 | ₺13,17 | 514,74M |
| 2026-06-04 | ₺13,72 | +2,46 % | ₺13,48 | ₺13,72 | ₺13,37 | 513,72M |
| 2026-06-03 | ₺13,39 | -1,76 % | ₺13,57 | ₺13,67 | ₺13,38 | 405,45M |
| 2026-06-02 | ₺13,63 | +4,05 % | ₺13,21 | ₺13,68 | ₺13,20 | 596,49M |
| 2026-06-01 | ₺13,10 | -0,30 % | ₺13,25 | ₺13,53 | ₺13,08 | 549,71M |
| 2026-05-29 | ₺13,14 | 0,00 % | ₺13,14 | ₺13,14 | ₺13,14 | 0 |
| 2026-05-28 | ₺13,14 | 0,00 % | ₺13,14 | ₺13,14 | ₺13,14 | 0 |