Turkiye Is Bankasi Anonim Sirketi Class C ISCTR
BIST · Türkiye · Finance
₺12.27+0.07 (+0.57%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺12.33 | -4.79% | ₺12.34 | ₺12.57 | ₺12.30 | 142.04M |
| 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 |
| 2026-05-27 | ₺13.14 | 0.00% | ₺13.14 | ₺13.14 | ₺13.14 | 0 |