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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.08
CLOSE 10.0663
Low
LOW 6.16
High
HIGH 20.32
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 11.62 | 11.73 | 11.19 | 11.22 |
| 01/02/2023 | 11.26 | 11.32 | 10.75 | 11.22 |
| 01/03/2023 | 11.26 | 11.34 | 10.8 | 11 |
| 01/04/2023 | 11 | 11.18 | 10 | 10.04 |
| 01/05/2023 | 10.04 | 10.44 | 9.69 | 10.28 |
| 01/08/2023 | 10.36 | 10.44 | 9.88 | 9.99 |
| 01/09/2023 | 10 | 10.08 | 9.57 | 9.64 |
| 01/10/2023 | 9.6 | 9.78 | 8.68 | 8.68 |
| 01/11/2023 | 8.93 | 9.08 | 8.49 | 8.89 |
| 01/12/2023 | 8.9 | 9.41 | 8.75 | 9.35 |
| 01/15/2023 | 9.4 | 10.01 | 9.4 | 9.9 |
| 01/16/2023 | 9.92 | 10.14 | 9.76 | 9.97 |
| 01/17/2023 | 10.04 | 10.2 | 9.7 | 9.72 |
| 01/18/2023 | 9.7 | 9.91 | 9.61 | 9.69 |
| 01/19/2023 | 9.64 | 10.08 | 9.64 | 9.98 |
| 01/22/2023 | 9.98 | 10.32 | 9.7 | 9.7 |
| 01/23/2023 | 9.7 | 9.9 | 9.49 | 9.62 |
| 01/24/2023 | 9.68 | 9.79 | 8.85 | 9.3 |
| 01/25/2023 | 9.34 | 9.37 | 9.17 | 9.21 |
| 01/26/2023 | 9.19 | 9.21 | 8.85 | 9.12 |
| 01/29/2023 | 9.12 | 9.53 | 9.12 | 9.12 |
| 01/30/2023 | 9.12 | 9.21 | 8.7 | 8.9 |
| 01/31/2023 | 9.4 | 9.4 | 8.55 | 8.55 |
| 02/01/2023 | 8.6 | 8.75 | 8.15 | 8.5 |
| 02/02/2023 | 8.44 | 9.33 | 8.44 | 9.33 |
| 02/05/2023 | 9.28 | 9.5 | 8.83 | 9.5 |
| 02/06/2023 | 9.26 | 9.3 | 8.55 | 8.55 |
| 02/14/2023 | 8.65 | 9.4 | 8.6 | 9.29 |
| 02/15/2023 | 9.4 | 9.68 | 8.79 | 8.82 |
| 02/16/2023 | 8.82 | 8.82 | 8.35 | 8.45 |
| 02/19/2023 | 8.68 | 8.68 | 8.45 | 8.59 |
| 02/20/2023 | 8.59 | 8.63 | 8.37 | 8.37 |
| 02/21/2023 | 8.41 | 8.49 | 8.1 | 8.18 |
| 02/22/2023 | 8.15 | 8.3 | 7.75 | 8.02 |
| 02/23/2023 | 8.02 | 8.03 | 7.82 | 7.86 |
| 02/26/2023 | 7.86 | 8.19 | 7.78 | 8.18 |
| 02/27/2023 | 8.13 | 8.21 | 7.9 | 7.97 |
| 02/28/2023 | 8 | 8.12 | 7.98 | 8 |
| 03/01/2023 | 8.01 | 8.15 | 7.96 | 7.98 |
| 03/02/2023 | 7.98 | 7.99 | 7.6 | 7.77 |
| 03/05/2023 | 7.91 | 8.2 | 7.81 | 8.05 |
| 03/06/2023 | 8.16 | 8.35 | 8 | 8.03 |
| 03/07/2023 | 8.03 | 8.28 | 7.89 | 8.2 |
| 03/08/2023 | 8.09 | 8.59 | 8.09 | 8.29 |
| 03/09/2023 | 8.24 | 8.32 | 8.07 | 8.07 |
| 03/12/2023 | 8.09 | 8.15 | 7.81 | 7.83 |
| 03/13/2023 | 7.83 | 8 | 7.74 | 7.76 |
| 03/14/2023 | 7.77 | 7.8 | 7.45 | 7.49 |
| 03/15/2023 | 7.52 | 7.6 | 7.36 | 7.47 |
| 03/16/2023 | 7.54 | 7.58 | 7.27 | 7.29 |
| 03/19/2023 | 7.25 | 7.27 | 6.95 | 6.95 |
| 03/20/2023 | 7 | 7.03 | 6.81 | 6.87 |
| 03/21/2023 | 6.9 | 7.01 | 6.86 | 6.95 |
| 03/22/2023 | 6.98 | 7.03 | 6.87 | 6.94 |
| 03/23/2023 | 6.97 | 7.05 | 6.82 | 6.87 |
| 03/26/2023 | 6.9 | 7.08 | 6.85 | 6.99 |
| 03/27/2023 | 6.98 | 6.99 | 6.64 | 6.68 |
| 03/28/2023 | 6.73 | 6.82 | 6.49 | 6.73 |
| 03/29/2023 | 6.72 | 6.95 | 6.69 | 6.74 |
| 03/30/2023 | 6.72 | 6.83 | 6.63 | 6.7 |
| 04/02/2023 | 6.7 | 6.81 | 6.59 | 6.73 |
| 04/03/2023 | 6.83 | 6.95 | 6.73 | 6.9 |
| 04/04/2023 | 6.98 | 7 | 6.87 | 6.94 |
| 04/05/2023 | 6.92 | 7.07 | 6.9 | 6.91 |
| 04/06/2023 | 6.92 | 7.08 | 6.8 | 7.04 |
| 04/09/2023 | 7.04 | 7.57 | 7.04 | 7.53 |
| 04/10/2023 | 7.56 | 7.6 | 7.34 | 7.4 |
| 04/11/2023 | 7.42 | 7.75 | 7.31 | 7.5 |
| 04/12/2023 | 7.56 | 7.78 | 7.36 | 7.36 |
| 04/13/2023 | 7.42 | 7.69 | 7.14 | 7.22 |
| 04/16/2023 | 7.22 | 7.47 | 7.21 | 7.28 |
| 04/17/2023 | 7.28 | 7.51 | 7.23 | 7.41 |
| 04/18/2023 | 7.42 | 7.6 | 7.38 | 7.46 |
| 04/19/2023 | 7.49 | 7.49 | 7.36 | 7.45 |
| 04/23/2023 | 7.45 | 7.51 | 7.32 | 7.32 |
| 04/24/2023 | 7.35 | 7.4 | 7.14 | 7.2 |
| 04/25/2023 | 7.2 | 7.24 | 6.93 | 6.93 |
| 04/26/2023 | 6.99 | 6.99 | 6.85 | 6.94 |
| 04/27/2023 | 6.96 | 6.98 | 6.65 | 6.69 |
| 05/01/2023 | 6.71 | 6.87 | 6.38 | 6.4 |
| 05/02/2023 | 6.42 | 7.01 | 6.16 | 6.92 |
| 05/03/2023 | 7 | 7.04 | 6.66 | 6.77 |
| 05/04/2023 | 6.78 | 6.78 | 6.5 | 6.54 |
| 05/07/2023 | 6.54 | 6.89 | 6.49 | 6.78 |
| 05/08/2023 | 6.79 | 7.04 | 6.66 | 6.72 |
| 05/09/2023 | 6.75 | 6.81 | 6.62 | 6.64 |
| 05/10/2023 | 6.64 | 7.21 | 6.64 | 7.13 |
| 05/11/2023 | 7.13 | 7.34 | 6.84 | 6.95 |
| 05/14/2023 | 6.26 | 6.95 | 6.26 | 6.64 |
| 05/15/2023 | 6.78 | 6.82 | 6.65 | 6.74 |
| 05/16/2023 | 6.74 | 6.94 | 6.74 | 6.79 |
| 05/17/2023 | 6.8 | 6.85 | 6.6 | 6.65 |
| 05/21/2023 | 6.66 | 6.69 | 6.45 | 6.51 |
| 05/22/2023 | 6.52 | 6.61 | 6.4 | 6.54 |
| 05/23/2023 | 6.56 | 6.59 | 6.45 | 6.48 |
| 05/24/2023 | 6.52 | 6.56 | 6.44 | 6.49 |
| 05/25/2023 | 6.5 | 6.91 | 6.49 | 6.74 |
| 05/28/2023 | 6.95 | 7.08 | 6.7 | 6.97 |
| 05/29/2023 | 7.08 | 7.57 | 7.08 | 7.32 |
| 05/30/2023 | 7.27 | 7.44 | 7.14 | 7.16 |
| 05/31/2023 | 7.16 | 7.35 | 7.16 | 7.21 |
| 06/01/2023 | 7.46 | 7.65 | 7.35 | 7.41 |
| 06/04/2023 | 7.56 | 7.58 | 7.42 | 7.55 |
| 06/05/2023 | 7.55 | 7.74 | 7.45 | 7.52 |
| 06/06/2023 | 7.56 | 7.82 | 7.53 | 7.71 |
| 06/07/2023 | 7.72 | 7.81 | 7.5 | 7.54 |
| 06/08/2023 | 7.6 | 7.73 | 7.58 | 7.69 |
| 06/11/2023 | 7.73 | 7.84 | 7.58 | 7.58 |
| 06/12/2023 | 7.57 | 7.65 | 7.3 | 7.47 |
| 06/13/2023 | 7.47 | 7.68 | 7.36 | 7.5 |
| 06/14/2023 | 7.56 | 7.7 | 7.55 | 7.69 |
| 06/15/2023 | 7.7 | 7.77 | 7.56 | 7.59 |
| 06/18/2023 | 7.57 | 7.59 | 7.27 | 7.27 |
| 06/19/2023 | 7.25 | 7.43 | 7.2 | 7.28 |
| 06/20/2023 | 7.28 | 7.42 | 7.22 | 7.3 |
| 06/21/2023 | 7.35 | 7.62 | 7.27 | 7.38 |
| 06/22/2023 | 7.5 | 7.74 | 7.44 | 7.62 |
| 06/25/2023 | 7.74 | 7.91 | 7.71 | 7.74 |
| 06/26/2023 | 7.74 | 7.78 | 7.66 | 7.7 |
| 07/02/2023 | 7.73 | 8.17 | 7.73 | 8.04 |
| 07/03/2023 | 8.05 | 8.59 | 7.94 | 8.35 |
| 07/04/2023 | 8.39 | 8.75 | 8.12 | 8.72 |
| 07/05/2023 | 8.65 | 8.8 | 8.5 | 8.56 |
| 07/06/2023 | 8.56 | 8.63 | 8.51 | 8.53 |
| 07/09/2023 | 8.6 | 9.09 | 8.58 | 8.97 |
| 07/10/2023 | 9.01 | 9.27 | 8.73 | 9.13 |
| 07/11/2023 | 9.14 | 9.25 | 8.8 | 8.93 |
| 07/12/2023 | 8.95 | 9.07 | 8.82 | 8.85 |
| 07/13/2023 | 8.86 | 9.12 | 8.85 | 9.02 |
| 07/16/2023 | 9.03 | 9.25 | 9.01 | 9.05 |
| 07/17/2023 | 9.12 | 9.12 | 8.61 | 8.61 |
| 07/18/2023 | 8.66 | 8.74 | 8.49 | 8.71 |
| 07/19/2023 | 8.73 | 8.78 | 8.49 | 8.59 |
| 07/20/2023 | 8.6 | 8.69 | 8.53 | 8.57 |
| 07/23/2023 | 8.6 | 8.73 | 8.49 | 8.51 |
| 07/24/2023 | 8.55 | 8.66 | 8.35 | 8.4 |
| 07/25/2023 | 8.46 | 8.74 | 8.39 | 8.6 |
| 07/26/2023 | 8.68 | 9.1 | 8.67 | 8.9 |
| 07/27/2023 | 9.03 | 9.5 | 8.98 | 9.32 |
| 07/30/2023 | 9.4 | 9.42 | 9 | 9.28 |
| 07/31/2023 | 9.28 | 9.68 | 9 | 9.45 |
| 08/01/2023 | 9.5 | 9.77 | 9.49 | 9.66 |
| 08/02/2023 | 9.66 | 9.79 | 9.4 | 9.59 |
| 08/03/2023 | 9.67 | 9.98 | 9.59 | 9.83 |
| 08/06/2023 | 9.8 | 10.32 | 9.8 | 10.23 |
| 08/07/2023 | 10.25 | 10.29 | 9.92 | 10.23 |
| 08/08/2023 | 10.3 | 10.95 | 10.13 | 10.59 |
| 08/09/2023 | 10.58 | 10.85 | 9.99 | 9.99 |
| 08/10/2023 | 9.9 | 10.12 | 9.59 | 9.97 |
| 08/13/2023 | 10.1 | 10.49 | 10.1 | 10.19 |
| 08/14/2023 | 10.2 | 10.2 | 9.95 | 10.05 |
| 08/15/2023 | 10.04 | 10.14 | 9.92 | 10.14 |
| 08/16/2023 | 10.16 | 10.35 | 10.05 | 10.28 |
| 08/17/2023 | 10.43 | 10.66 | 10.22 | 10.38 |
| 08/20/2023 | 10.22 | 10.41 | 10 | 10.41 |
| 08/21/2023 | 10.49 | 10.56 | 10.25 | 10.3 |
| 08/22/2023 | 10.37 | 10.96 | 10.21 | 10.57 |
| 08/23/2023 | 10.59 | 11.37 | 10.54 | 11.06 |
| 08/24/2023 | 10.5 | 11.32 | 10.3 | 10.4 |
| 08/27/2023 | 10.6 | 10.63 | 10.35 | 10.48 |
| 08/28/2023 | 10.45 | 10.6 | 10.3 | 10.3 |
| 08/30/2023 | 10.33 | 10.5 | 10.26 | 10.32 |
| 08/31/2023 | 10.35 | 10.49 | 10.27 | 10.4 |
| 09/03/2023 | 10.43 | 10.8 | 10.36 | 10.5 |
| 09/04/2023 | 10.48 | 10.76 | 10.4 | 10.67 |
| 09/05/2023 | 10.7 | 10.76 | 10.46 | 10.59 |
| 09/06/2023 | 10.61 | 11.07 | 10.57 | 10.94 |
| 09/07/2023 | 11 | 12.03 | 10.89 | 11.63 |
| 09/10/2023 | 11.7 | 12.4 | 11.43 | 12.3 |
| 09/11/2023 | 12.51 | 12.74 | 11.46 | 11.61 |
| 09/12/2023 | 11.62 | 11.79 | 11.06 | 11.15 |
| 09/13/2023 | 11 | 11 | 10.31 | 10.68 |
| 09/14/2023 | 10.88 | 11.09 | 10.35 | 10.63 |
| 09/17/2023 | 10.62 | 10.62 | 10.24 | 10.24 |
| 09/18/2023 | 10.24 | 10.45 | 10.18 | 10.41 |
| 09/19/2023 | 10.44 | 10.86 | 10.42 | 10.51 |
| 09/20/2023 | 10.51 | 10.76 | 10.44 | 10.58 |
| 09/21/2023 | 10.64 | 10.67 | 10.4 | 10.56 |
| 09/24/2023 | 10.58 | 11 | 10.57 | 10.79 |
| 09/25/2023 | 10.8 | 11.24 | 10.74 | 10.9 |
| 09/26/2023 | 11 | 11.1 | 10.74 | 10.8 |
| 09/27/2023 | 10.81 | 11.88 | 10.81 | 11.88 |
| 09/28/2023 | 12.2 | 12.72 | 12.17 | 12.66 |
| 10/01/2023 | 12.7 | 12.82 | 12.32 | 12.33 |
| 10/02/2023 | 12.35 | 12.48 | 12 | 12.21 |
| 10/03/2023 | 12.21 | 13.43 | 11.99 | 13.4 |
| 10/04/2023 | 13.46 | 14.64 | 12.8 | 14.38 |
| 10/05/2023 | 14.2 | 15.2 | 13.9 | 14.8 |
| 10/08/2023 | 14.14 | 15.23 | 14.14 | 14.45 |
| 10/09/2023 | 14.55 | 14.87 | 14 | 14.2 |
| 10/10/2023 | 14.2 | 14.56 | 13.49 | 13.78 |
| 10/11/2023 | 14 | 14.48 | 13 | 13.66 |
| 10/12/2023 | 13.66 | 13.75 | 13.05 | 13.15 |
| 10/15/2023 | 13.29 | 13.48 | 12.7 | 12.8 |
| 10/16/2023 | 12.88 | 13.26 | 12.68 | 13.15 |
| 10/17/2023 | 13 | 13.07 | 12.45 | 12.76 |
| 10/18/2023 | 12.77 | 13 | 12.4 | 12.54 |
| 10/19/2023 | 12.24 | 12.39 | 11.8 | 12.1 |
| 10/22/2023 | 12.35 | 13.06 | 12.1 | 12.79 |
| 10/23/2023 | 12.8 | 13.79 | 12.79 | 13.37 |
| 10/24/2023 | 13.46 | 13.75 | 12.25 | 12.25 |
| 10/25/2023 | 12.3 | 12.99 | 12 | 12.74 |
| 10/26/2023 | 12.74 | 12.9 | 12.12 | 12.3 |
| 10/29/2023 | 12.02 | 12.27 | 11.87 | 11.98 |
| 10/30/2023 | 11.98 | 12.14 | 11.49 | 11.65 |
| 10/31/2023 | 11.74 | 11.74 | 11.14 | 11.51 |
| 11/01/2023 | 11.55 | 12.07 | 11.55 | 12.07 |
| 11/02/2023 | 12.07 | 12.37 | 11.82 | 12.07 |
| 11/05/2023 | 12.51 | 13.11 | 12.1 | 12.68 |
| 11/06/2023 | 12.68 | 12.96 | 12.06 | 12.7 |
| 11/07/2023 | 13.02 | 13.1 | 12.59 | 12.73 |
| 11/08/2023 | 12.68 | 12.68 | 12.23 | 12.36 |
| 11/09/2023 | 12.49 | 12.49 | 12.2 | 12.4 |
| 11/12/2023 | 12.45 | 12.89 | 12.02 | 12.2 |
| 11/13/2023 | 12.19 | 12.29 | 11.82 | 12.09 |
| 11/14/2023 | 12.12 | 12.25 | 11.79 | 11.8 |
| 11/15/2023 | 11.8 | 11.97 | 11.69 | 11.79 |
| 11/16/2023 | 11.8 | 11.85 | 11.62 | 11.68 |
| 11/19/2023 | 11.7 | 11.89 | 11.62 | 11.7 |
| 11/20/2023 | 11.7 | 11.83 | 11.6 | 11.75 |
| 11/21/2023 | 11.83 | 12.92 | 11.72 | 12.62 |
| 11/22/2023 | 12.62 | 12.92 | 12.41 | 12.55 |
| 11/23/2023 | 12.68 | 12.85 | 12.2 | 12.55 |
| 11/26/2023 | 12.74 | 13.8 | 12.56 | 13.8 |
| 11/27/2023 | 13.94 | 15.18 | 13.65 | 15.18 |
| 11/28/2023 | 16.31 | 16.69 | 16.02 | 16.69 |
| 11/29/2023 | 17.3 | 18.2 | 15.82 | 17.47 |
| 11/30/2023 | 17.86 | 18.35 | 16.34 | 16.46 |
| 12/03/2023 | 17.2 | 18.1 | 17 | 18.1 |
| 12/04/2023 | 19.45 | 19.91 | 18.48 | 19.54 |
| 12/05/2023 | 19.4 | 20.32 | 18.61 | 18.99 |
| 12/06/2023 | 18.9 | 19.2 | 17.1 | 17.89 |
| 12/07/2023 | 17.87 | 18.45 | 17.39 | 18.05 |
| 12/10/2023 | 18.05 | 18.05 | 16.3 | 16.83 |
| 12/11/2023 | 16.42 | 18.51 | 16.38 | 18.47 |
| 12/12/2023 | 17.67 | 18.38 | 16.63 | 17.7 |
| 12/13/2023 | 17.37 | 17.5 | 16.1 | 17.5 |
| 12/14/2023 | 17 | 18.94 | 16.72 | 17.99 |
| 12/17/2023 | 17.89 | 18.01 | 16.7 | 17.22 |
| 12/18/2023 | 17.2 | 17.2 | 16 | 17.07 |
| 12/19/2023 | 16.65 | 16.99 | 16.44 | 16.99 |
| 12/20/2023 | 16.86 | 16.99 | 16.2 | 16.9 |
| 12/21/2023 | 16.76 | 16.9 | 15.8 | 16.05 |
| 12/24/2023 | 15.7 | 15.79 | 14.62 | 15.24 |
| 12/25/2023 | 15 | 15.6 | 14.45 | 14.85 |
| 12/26/2023 | 14.85 | 15.49 | 14.11 | 14.25 |
| 12/27/2023 | 14.25 | 14.5 | 13.59 | 14 |
| 12/28/2023 | 13.94 | 14.85 | 13.59 | 14.49 |