ICBCT
ICBC TURKEY BANK A.Ş.
15:10:00
21.4 ₺
+0.600 (%+2.88)
Previous Close: 20.8·
Volatility: 5.580
Day Low₺20.36
Day High₺21.52
Market Data
Spot Rate
B:21.38
A:21.4
Week over week (WoW)
+3.68%
Month over month (MoM)
-17.69%
Year to date (YTD)
+63.36%
Year over year (YoY)
+47.08%
ICBCT: ICBC TURKEY BANK A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.5763
CLOSE 4.5672
Low
LOW 2.99
High
HIGH 9.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 4.03 | 4.36 | 3.84 | 4.04 |
| 06/20/2017 | 4.05 | 4.68 | 3.65 | 4.65 |
| 06/21/2017 | 4.64 | 5.09 | 3.95 | 4.11 |
| 06/22/2017 | 4.19 | 4.19 | 3.93 | 3.99 |
| 06/27/2017 | 3.97 | 4.15 | 3.96 | 4.07 |
| 06/28/2017 | 4.13 | 4.14 | 3.82 | 3.82 |
| 06/29/2017 | 3.78 | 3.83 | 3.07 | 3.16 |
| 07/02/2017 | 3.18 | 3.46 | 3.02 | 3.28 |
| 07/03/2017 | 3.3 | 3.31 | 2.99 | 3.16 |
| 07/04/2017 | 3.17 | 3.23 | 3.11 | 3.13 |
| 07/05/2017 | 3.15 | 3.16 | 3.07 | 3.09 |
| 07/06/2017 | 3.1 | 3.14 | 3.04 | 3.05 |
| 07/09/2017 | 3.07 | 3.4 | 3.07 | 3.24 |
| 07/10/2017 | 3.27 | 3.32 | 3.21 | 3.26 |
| 07/11/2017 | 3.28 | 3.32 | 3.23 | 3.25 |
| 07/12/2017 | 3.26 | 3.28 | 3.17 | 3.21 |
| 07/13/2017 | 3.21 | 3.26 | 3.19 | 3.22 |
| 07/16/2017 | 3.24 | 3.39 | 3.24 | 3.3 |
| 07/17/2017 | 3.32 | 3.66 | 3.27 | 3.36 |
| 07/18/2017 | 3.39 | 3.61 | 3.35 | 3.4 |
| 07/19/2017 | 3.42 | 3.46 | 3.18 | 3.24 |
| 07/20/2017 | 3.25 | 3.3 | 3.21 | 3.25 |
| 07/23/2017 | 3.27 | 3.32 | 3.25 | 3.25 |
| 07/24/2017 | 3.27 | 3.28 | 3.23 | 3.23 |
| 07/25/2017 | 3.24 | 3.31 | 3.24 | 3.25 |
| 07/26/2017 | 3.28 | 3.3 | 3.24 | 3.25 |
| 07/27/2017 | 3.26 | 3.27 | 3.21 | 3.22 |
| 07/30/2017 | 3.24 | 3.26 | 3.19 | 3.22 |
| 07/31/2017 | 3.24 | 3.24 | 3.15 | 3.15 |
| 08/01/2017 | 3.16 | 3.25 | 3.16 | 3.19 |
| 08/02/2017 | 3.2 | 3.35 | 3.2 | 3.32 |
| 08/03/2017 | 3.33 | 3.36 | 3.29 | 3.31 |
| 08/06/2017 | 3.32 | 3.36 | 3.29 | 3.31 |
| 08/07/2017 | 3.32 | 3.37 | 3.29 | 3.31 |
| 08/08/2017 | 3.3 | 3.36 | 3.29 | 3.32 |
| 08/09/2017 | 3.32 | 3.39 | 3.31 | 3.35 |
| 08/10/2017 | 3.36 | 3.42 | 3.33 | 3.36 |
| 08/13/2017 | 3.4 | 3.56 | 3.38 | 3.5 |
| 08/14/2017 | 3.55 | 3.56 | 3.13 | 3.3 |
| 08/15/2017 | 3.32 | 3.54 | 3.13 | 3.45 |
| 08/16/2017 | 3.51 | 3.58 | 3.45 | 3.45 |
| 08/17/2017 | 3.45 | 3.54 | 3.43 | 3.44 |
| 08/20/2017 | 3.45 | 3.54 | 3.43 | 3.49 |
| 08/21/2017 | 3.51 | 3.63 | 3.49 | 3.54 |
| 08/22/2017 | 3.56 | 3.63 | 3.54 | 3.62 |
| 08/23/2017 | 3.65 | 3.68 | 3.46 | 3.46 |
| 08/24/2017 | 3.48 | 3.53 | 3.4 | 3.44 |
| 08/27/2017 | 3.45 | 3.53 | 3.42 | 3.5 |
| 08/28/2017 | 3.49 | 3.57 | 3.48 | 3.53 |
| 08/30/2017 | 3.53 | 3.55 | 3.48 | 3.5 |
| 09/04/2017 | 3.53 | 3.53 | 3.42 | 3.44 |
| 09/05/2017 | 3.44 | 3.64 | 3.42 | 3.56 |
| 09/06/2017 | 3.57 | 3.84 | 3.55 | 3.62 |
| 09/07/2017 | 3.64 | 3.76 | 3.61 | 3.69 |
| 09/10/2017 | 3.73 | 3.76 | 3.68 | 3.68 |
| 09/11/2017 | 3.7 | 4.19 | 3.68 | 4.15 |
| 09/12/2017 | 4.16 | 4.62 | 4.15 | 4.31 |
| 09/13/2017 | 4.32 | 4.72 | 4.15 | 4.16 |
| 09/14/2017 | 4.19 | 4.23 | 3.82 | 3.84 |
| 09/17/2017 | 3.87 | 3.88 | 3.73 | 3.78 |
| 09/18/2017 | 3.77 | 3.79 | 3.53 | 3.55 |
| 09/19/2017 | 3.6 | 3.72 | 3.56 | 3.61 |
| 09/20/2017 | 3.6 | 3.69 | 3.47 | 3.49 |
| 09/21/2017 | 3.52 | 3.54 | 3.37 | 3.4 |
| 09/24/2017 | 3.38 | 3.38 | 3.18 | 3.31 |
| 09/25/2017 | 3.36 | 3.62 | 3.33 | 3.61 |
| 09/26/2017 | 3.62 | 3.64 | 3.36 | 3.36 |
| 09/27/2017 | 3.37 | 3.46 | 3.33 | 3.43 |
| 09/28/2017 | 3.44 | 3.48 | 3.4 | 3.4 |
| 10/01/2017 | 3.42 | 4.08 | 3.41 | 4.08 |
| 10/02/2017 | 4.3 | 4.78 | 4.26 | 4.68 |
| 10/03/2017 | 4.71 | 5.61 | 4.41 | 5.61 |
| 10/04/2017 | 5.89 | 6.52 | 5.64 | 6.3 |
| 10/05/2017 | 6.15 | 7.56 | 6.02 | 7.56 |
| 10/08/2017 | 7.6 | 8.47 | 7 | 7.5 |
| 10/09/2017 | 7.5 | 8.56 | 7 | 8.11 |
| 10/10/2017 | 7.95 | 8.17 | 6.49 | 6.62 |
| 10/11/2017 | 6.6 | 7.16 | 5.78 | 6.5 |
| 10/12/2017 | 6.1 | 6.48 | 5.94 | 5.99 |
| 10/15/2017 | 5.99 | 6.2 | 5.5 | 6 |
| 10/16/2017 | 5.97 | 6.01 | 5.7 | 5.99 |
| 10/17/2017 | 6 | 7.16 | 5.91 | 7.01 |
| 10/18/2017 | 6.85 | 7.85 | 6.7 | 7.7 |
| 10/19/2017 | 7.52 | 8.01 | 7.3 | 7.56 |
| 10/22/2017 | 7.56 | 7.96 | 6.96 | 7.05 |
| 10/23/2017 | 6.98 | 7.13 | 6.7 | 7.02 |
| 10/24/2017 | 7.01 | 7.34 | 6.93 | 7.13 |
| 10/25/2017 | 7.14 | 7.2 | 6.95 | 6.99 |
| 10/26/2017 | 7.01 | 7.17 | 6.87 | 7.07 |
| 10/29/2017 | 7.1 | 7.48 | 6.97 | 7.28 |
| 10/30/2017 | 7.39 | 7.39 | 7.03 | 7.21 |
| 10/31/2017 | 7.23 | 7.23 | 6.95 | 7.01 |
| 11/01/2017 | 7.04 | 7.3 | 6.82 | 7.02 |
| 11/02/2017 | 7.07 | 8.22 | 6.97 | 7.55 |
| 11/05/2017 | 7.55 | 8.08 | 6.93 | 7.02 |
| 11/06/2017 | 7.15 | 7.35 | 7.01 | 7.15 |
| 11/07/2017 | 7.2 | 8.47 | 7.04 | 8.05 |
| 11/08/2017 | 8.2 | 8.43 | 7.8 | 8.04 |
| 11/09/2017 | 8.15 | 9.19 | 7.86 | 9.09 |
| 11/12/2017 | 9.22 | 9.65 | 7.82 | 8.32 |
| 11/13/2017 | 8.47 | 8.5 | 6.66 | 6.66 |
| 11/14/2017 | 6.49 | 6.49 | 5.33 | 5.33 |
| 11/15/2017 | 4.93 | 5.46 | 4.62 | 5.03 |
| 11/16/2017 | 5.1 | 5.39 | 4.03 | 4.03 |
| 11/19/2017 | 3.91 | 4.59 | 3.68 | 4.34 |
| 11/20/2017 | 4.34 | 4.71 | 4.13 | 4.3 |
| 11/21/2017 | 4.35 | 4.37 | 4.17 | 4.2 |
| 11/22/2017 | 4.24 | 4.34 | 4.05 | 4.17 |
| 11/23/2017 | 4.17 | 4.24 | 4.1 | 4.14 |
| 11/26/2017 | 4.16 | 4.17 | 4.03 | 4.06 |
| 11/27/2017 | 4.06 | 4.38 | 3.96 | 3.97 |
| 11/28/2017 | 4 | 4.02 | 3.68 | 3.86 |
| 11/29/2017 | 3.87 | 4.03 | 3.87 | 3.93 |
| 11/30/2017 | 3.94 | 4.22 | 3.94 | 4.18 |
| 12/03/2017 | 4.2 | 4.98 | 4.19 | 4.91 |
| 12/04/2017 | 5.01 | 5.29 | 4.62 | 4.92 |
| 12/05/2017 | 4.97 | 4.99 | 4.72 | 4.74 |
| 12/06/2017 | 4.79 | 4.8 | 4.62 | 4.7 |
| 12/07/2017 | 4.69 | 4.97 | 4.65 | 4.81 |
| 12/10/2017 | 4.89 | 4.92 | 4.76 | 4.76 |
| 12/11/2017 | 4.8 | 4.8 | 4.66 | 4.66 |
| 12/12/2017 | 4.68 | 4.77 | 4.62 | 4.63 |
| 12/13/2017 | 4.69 | 4.83 | 4.63 | 4.73 |
| 12/14/2017 | 4.76 | 4.8 | 4.7 | 4.7 |
| 12/17/2017 | 4.74 | 4.89 | 4.71 | 4.77 |
| 12/18/2017 | 4.79 | 4.88 | 4.73 | 4.73 |
| 12/19/2017 | 4.79 | 4.79 | 4.66 | 4.67 |
| 12/20/2017 | 4.7 | 4.7 | 4.54 | 4.55 |
| 12/21/2017 | 4.56 | 4.7 | 4.48 | 4.6 |
| 12/24/2017 | 4.65 | 4.68 | 4.56 | 4.58 |
| 12/25/2017 | 4.6 | 4.63 | 4.54 | 4.56 |
| 12/26/2017 | 4.56 | 4.61 | 4.49 | 4.51 |
| 12/27/2017 | 4.53 | 4.63 | 4.5 | 4.57 |
| 12/28/2017 | 4.57 | 4.64 | 4.54 | 4.56 |