Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
TÜRKİYE İŞ BANKASI A.Ş. B logo
ISBTR
TÜRKİYE İŞ BANKASI A.Ş. B
15:10:01
420000 ₺
0.000 (%0.00)
Previous Close: 420000
Day Low₺420000
Day High₺420000
Bid420000
Ask425000

Market Data

Spot Rate
B:420000
A:425000
Week over week (WoW)
+0.02%
Month over month (MoM)
+8.13%
Year to date (YTD)
-5.63%
Year over year (YoY)
-9.87%
Overview
Technicals
Financial Statements
Comments
Archive

ISBTR: TÜRKİYE İŞ BANKASI A.Ş. B Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 580,645.0997
CLOSE 580,359.2683

Low

LOW 420,997.6845

High

HIGH 831,497.9268
DATEOPENHIGHLOWCLOSE
01/01/2024574,922.2125574,922.2125574,922.2125574,922.2125
01/02/2024559,924.2418559,924.2418559,924.2418559,924.2418
01/03/2024559,926.7414559,926.7414559,924.2418559,924.2418
01/07/2024579,921.5361579,921.5361579,921.5361579,921.5361
01/08/2024580,423.9681580,423.9681579,921.5361579,921.5361
01/09/2024579,819.05579,819.05579,819.05579,819.05
01/10/2024568,820.5381568,820.5381564,921.0657564,921.0657
01/11/2024515,930.1942534,377.6982508,431.2088534,377.6982
01/14/2024549,925.5946549,925.5946534,377.6982534,377.6982
01/15/2024480,939.9284498,932.494480,939.9284498,932.494
01/16/2024498,932.494498,937.4933498,932.494498,937.4933
01/17/2024509,928.5063520,492.077509,928.5063520,492.077
01/18/2024520,489.5773520,489.5773517,429.9913517,929.9237
01/21/2024517,929.9237520,132.1256517,929.9237520,132.1256
01/23/2024524,928.9767534,927.6238524,928.9767534,927.6238
01/24/2024539,929.4471539,929.4471534,930.1235534,930.1235
01/25/2024534,930.1235549,925.5946534,930.1235549,925.5946
01/28/2024549,925.5946549,925.5946501,932.0881501,932.0881
01/29/2024501,934.5878501,934.5878501,934.5878501,934.5878
01/30/2024501,934.5878501,934.5878499,932.3587499,932.3587
01/31/2024499,932.3587499,932.3587499,929.8591499,929.8591
02/01/2024499,934.8583499,934.8583499,932.3587499,932.3587
02/04/2024489,933.7115489,933.7115489,933.7115489,933.7115
02/05/2024489,933.7115489,933.7115488,931.3472488,931.3472
02/06/2024488,928.8475488,928.8475474,933.2411474,933.2411
02/07/2024474,933.2411474,938.2404474,933.2411474,938.2404
02/08/2024519,929.6531519,929.6531519,929.6531519,929.6531
02/11/2024570,922.7536571,922.6184570,922.7536571,922.6184
02/12/2024599,918.8304599,918.8304599,916.3307599,916.3307
02/13/2024615,531.7181615,916.6659615,531.7181615,916.6659
02/15/2024614,916.8012614,916.8012559,924.2418559,924.2418
02/18/2024588,820.3321588,820.3321584,920.8597584,920.8597
02/20/2024584,918.36584,918.36584,908.3614584,908.3614
02/21/2024582,918.6306582,918.6306574,922.2125574,922.2125
02/22/2024569,920.3892569,920.3892569,920.3892569,920.3892
02/25/2024534,932.6231534,947.6212534,932.6231534,947.6212
02/26/2024588,441.0575588,441.0575588,441.0575588,441.0575
02/27/2024588,441.0575588,441.0575531,996.4356531,996.4356
02/28/2024531,996.4356531,996.4356519,994.016519,994.016
02/29/2024519,994.016524,998.9825519,994.016524,998.9825
03/03/2024524,993.9825524,993.9825524,986.4826524,986.4826
03/04/2024524,998.9825525,498.9792472,489.3343472,489.3343
03/05/2024425,242.1509517,996.5294425,242.1509514,996.5495
03/06/2024514,996.5495534,998.9155514,996.5495534,998.9155
03/07/2024541,996.3686542,786.3634541,996.3686542,786.3634
03/10/2024542,786.3634542,786.3634493,996.6902493,996.6902
03/11/2024518,996.5227539,996.382518,996.5227539,996.382
03/12/2024519,996.516519,996.516493,996.6902493,996.6902
03/13/2024508,996.5897539,996.382508,996.5897539,996.382
03/14/2024539,996.382539,996.382534,996.4155534,996.4155
03/17/2024534,996.4155534,996.4155534,996.4155534,996.4155
03/18/2024513,994.0562513,994.0562513,994.0562513,994.0562
03/19/2024494,996.6835508,994.0897494,996.6835508,994.0897
03/20/2024499,996.65508,981.5898499,996.65508,981.5898
03/21/2024508,999.0897509,999.083508,999.0897509,999.083
03/24/2024509,999.083509,999.083509,996.583509,996.583
03/25/2024509,994.083509,994.083466,996.8711479,611.7867
03/26/2024494,581.6863508,996.5897494,581.6863508,996.5897
03/27/2024509,999.083509,999.083509,986.5831509,986.5831
03/28/2024458,989.4248499,994.15458,989.4248458,989.4248
03/31/2024420,997.6845485,999.827420,997.6845485,999.827
04/01/2024486,999.8215499,999.75486,999.8215499,999.75
04/02/2024499,999.75499,999.75499,997.25499,997.25
04/03/2024499,997.25499,997.25499,997.25499,997.25
04/04/2024489,994.805489,994.805457,009.9864484,997.3325
04/07/2024484,997.3325484,999.8325484,997.3325484,997.3325
04/08/2024484,997.3325484,997.3325484,997.3325484,997.3325
04/14/2024489,999.805499,997.25489,999.805499,997.25
04/15/2024499,997.25499,997.25494,997.2775494,997.2775
04/16/2024489,997.305489,997.305479,994.86479,994.86
04/17/2024476,994.8765477,222.3753470,497.4123477,222.3753
04/18/2024499,997.25524,944.6128499,997.25524,944.6128
04/21/2024577,436.8241577,436.8241577,436.8241577,436.8241
04/23/2024634,491.5103634,491.5103629,946.5353629,996.535
04/24/2024633,996.513633,996.513629,996.535629,996.535
04/25/2024624,994.0625624,994.0625599,996.7599,996.7
04/28/2024571,996.854571,996.854539,997.03539,997.03
04/29/2024539,997.03540,007.03539,994.53540,007.03
05/01/2024539,994.53540,007.03539,992.03540,007.03
05/02/2024549,999.475554,999.4475549,999.475554,999.4475
05/05/2024570,566.8619570,566.8619559,996.92559,996.92
05/06/2024531,477.0769531,477.0769514,597.1698515,234.6662
05/07/2024515,237.1662549,996.975515,237.1662549,996.975
05/08/2024549,996.975549,996.975549,996.975549,996.975
05/09/2024579,996.81604,996.6725579,996.81604,991.6725
05/12/2024639,996.48639,996.48600,324.1982600,324.1982
05/13/2024589,996.755589,996.755574,291.8414574,996.8375
05/14/2024575,499.3348590,504.2522575,499.3348590,504.2522
05/15/2024610,996.6395610,996.6395599,996.7599,996.7
05/16/2024585,596.7793599,994.2585,596.7793599,994.2
05/19/2024599,994.2599,994.2594,996.7275594,996.7275
05/20/2024594,994.2275594,996.7275590,496.7523594,996.7275
05/21/2024594,996.7275596,999.2165594,996.7275594,999.2275
05/22/2024602,996.6835602,996.6835599,996.7599,996.7
05/23/2024589,996.755598,914.2059589,996.755598,914.2059
05/26/2024598,914.2059598,914.2059597,994.211597,994.211
05/27/2024584,996.7825584,996.7825553,996.953553,996.953
05/28/2024559,996.92570,999.3595559,996.92570,999.3595
05/29/2024584,996.7825594,996.7275584,996.7825594,996.7275
05/30/2024594,996.7275594,996.7275594,996.7275594,996.7275
06/02/2024594,996.7275594,996.7275594,996.7275594,996.7275
06/03/2024564,996.8925564,996.8925564,996.8925564,996.8925
06/04/2024586,999.2715589,996.755586,999.2715589,896.7555
06/05/2024599,996.7602,996.6835599,996.7602,996.6835
06/06/2024620,796.5856620,796.5856618,996.5955618,996.5955
06/09/2024618,994.0955618,994.0955616,994.1065618,991.5955
06/10/2024618,991.5955635,004.0075618,991.5955635,004.0075
06/11/2024654,998.8975698,503.6582654,998.8975698,503.6582
06/12/2024728,995.9905764,995.7925728,995.9905764,995.7925
06/13/2024799,995.6819,997.99798,995.6055798,995.6055
06/19/2024780,093.2095780,093.2095779,993.21779,993.21
06/20/2024779,993.21779,993.21759,750.8214759,750.8214
06/23/2024744,990.9025744,990.9025683,776.2392683,776.2392
06/24/2024673,723.7945689,996.205673,721.2945689,996.205
06/25/2024717,996.051755,003.3475717,996.051755,000.8475
06/26/2024829,995.435829,995.435814,995.5175814,995.5175
06/27/2024814,993.0175814,993.0175804,995.5725804,995.5725
06/30/2024804,995.5725804,995.5725804,995.5725804,995.5725
07/01/2024785,095.682819,895.4905785,095.682819,895.4905
07/02/2024828,995.4405829,995.435828,995.4405828,995.4405
07/03/2024790,495.6523831,497.9268790,495.6523830,995.4295
07/04/2024830,995.4295830,995.4295816,993.0065816,993.0065
07/07/2024816,993.0065816,993.0065780,995.7045780,995.7045
07/08/2024779,993.21779,995.71770,493.2623770,495.7623
07/09/2024749,995.875749,995.875746,493.3943746,493.3943
07/10/2024746,490.8943755,000.8475746,490.8943755,000.8475
07/11/2024797,995.611799,993.1778,995.7155778,995.7155
07/15/2024765,995.787765,995.787754,995.8475758,493.3283
07/16/2024769,998.265769,998.265759,995.82759,995.82
07/17/2024749,495.8778749,495.8778749,495.8778749,495.8778
07/18/2024705,996.117749,995.875705,996.117749,995.875
07/21/2024674,996.2875675,996.282674,996.2875675,996.282
07/22/2024675,998.782675,998.782659,893.8705659,893.8705
07/23/2024629,994.035629,994.035597,994.211597,994.211
07/24/2024597,994.211597,994.211574,984.3376574,984.3376
07/25/2024574,981.8376599,999.2574,974.3376599,999.2
07/28/2024634,249.0116659,998.87634,249.0116659,998.87
07/29/2024659,998.87688,976.2106659,998.87682,171.248
07/30/2024682,168.748682,171.248664,996.3425664,996.3425
07/31/2024665,661.3388665,661.3388665,661.3388665,661.3388
08/01/2024659,996.37659,996.37620,996.5845620,996.5845
08/04/2024575,146.8367618,994.0955575,146.8367618,994.0955
08/05/2024618,994.0955618,994.0955618,991.5955618,991.5955
08/06/2024618,991.5955618,991.5955618,991.5955618,991.5955
08/07/2024618,991.5955618,991.5955618,991.5955618,991.5955
08/08/2024617,994.101617,994.101599,996.7599,996.7
08/11/2024629,996.535629,996.535629,996.535629,996.535
08/12/2024629,996.535629,996.535629,996.535629,996.535
08/13/2024649,996.425652,496.4113648,996.4305648,996.4305
08/14/2024647,996.436647,996.436647,996.436647,996.436
08/15/2024623,116.5729640,996.4745623,116.5729640,996.4745
08/18/2024615,996.612615,996.612583,146.7927583,146.7927
08/19/2024589,999.255627,834.0469589,999.255627,834.0469
08/20/2024621,551.5815621,551.5815621,551.5815621,551.5815
08/21/2024579,996.81609,996.645579,996.81609,996.645
08/22/2024609,996.645609,996.645609,984.1451609,984.1451
08/25/2024609,984.1451609,984.1451609,984.1451609,984.1451
08/26/2024594,996.7275594,996.7275594,994.2275594,994.2275
08/27/2024647,998.936654,491.4003600,749.1959600,749.1959
08/28/2024601,176.6935609,996.645601,176.6935609,996.645
09/01/2024643,746.4594643,746.4594619,341.5937619,341.5937
09/02/2024614,996.6175614,996.6175601,446.692601,446.692
09/03/2024601,446.692601,446.692601,446.692601,446.692
09/04/2024619,996.59619,996.59601,446.692601,446.692
09/05/2024601,446.692604,999.1725601,446.692604,999.1725
09/08/2024614,996.6175619,946.5903614,996.6175619,946.5903
09/09/2024614,996.6175614,996.6175599,996.7599,996.7
09/10/2024579,996.81599,994.2579,996.81599,994.2
09/11/2024603,996.678604,499.1753603,996.678604,496.6753
09/15/2024575,996.832610,606.6417575,996.832610,606.6417
09/16/2024610,606.6417610,606.6417609,996.645609,996.645
09/17/2024589,996.755609,996.645589,996.755609,996.645
09/18/2024609,996.645609,996.645609,994.145609,994.145
09/19/2024609,996.645609,999.145609,994.145609,994.145
09/22/2024609,994.145609,994.145609,994.145609,994.145
09/23/2024591,496.7468595,996.722591,496.7468595,996.722
09/24/2024604,996.6725606,996.6615604,996.6725606,796.6626
09/25/2024603,996.678603,996.678603,996.678603,996.678
09/26/2024589,996.755591,996.744589,996.755591,996.744
09/29/2024591,494.2468591,494.2468590,994.2495590,994.2495
09/30/2024589,994.255589,994.255589,994.255589,994.255
10/01/2024579,994.31579,994.31579,976.8101579,976.8101
10/02/2024578,991.8155578,991.8155552,996.9585559,996.92
10/03/2024558,746.9269558,746.9269552,994.4585552,994.4585
10/06/2024540,037.0298540,037.0298502,997.2335502,997.2335
10/07/2024471,997.404503,699.7296471,997.404502,999.7335
10/08/2024503,002.2335503,199.7324503,002.2335503,199.7324
10/09/2024499,997.25499,997.25495,127.2768495,127.2768
10/10/2024492,894.789492,894.789492,894.789492,894.789
10/13/2024489,994.805489,994.805489,969.8052489,972.3051
10/14/2024489,967.3052489,972.3051489,967.3052489,972.3051
10/15/2024494,999.7775499,999.75494,999.7775499,999.75
10/16/2024529,997.085549,996.975529,997.085549,996.975
10/17/2024588,996.7605588,996.7605588,996.7605588,996.7605
10/20/2024588,999.2605590,251.7536588,999.2605590,251.7536
10/21/2024590,254.2536590,254.2536590,254.2536590,254.2536
10/22/2024590,254.2536590,254.2536590,254.2536590,254.2536
10/23/2024589,996.755589,996.755589,996.755589,996.755
10/24/2024579,994.31579,994.31579,991.81579,991.81
10/27/2024549,994.475549,996.975549,994.475549,996.975
10/29/2024549,996.975549,996.975549,994.475549,994.475
10/30/2024531,997.074531,997.074531,997.074531,997.074
10/31/2024531,997.074544,997.0025531,997.074544,997.0025
11/03/2024518,997.1455543,994.508518,997.1455543,994.508
11/04/2024542,494.5163542,494.5163529,997.085541,994.519
11/05/2024541,994.519541,997.019541,994.519541,994.519
11/06/2024549,746.9764549,746.9764541,994.519541,994.519
11/07/2024545,499.4998559,996.92544,997.0025559,996.92
11/10/2024614,921.6179614,921.6179559,999.42599,996.7
11/11/2024599,996.7599,996.7598,991.7055598,991.7055
11/12/2024539,997.03574,996.8375539,997.03574,996.8375
11/13/2024574,994.3375574,994.3375574,991.8375574,991.8375
11/14/2024549,996.975549,996.975542,997.0135543,004.5135
11/17/2024543,007.0135543,007.0135543,007.0135543,007.0135
11/18/2024543,007.0135553,706.9546543,007.0135553,706.9546
11/19/2024552,994.4585552,994.4585552,994.4585552,994.4585
11/20/2024552,994.4585552,994.4585552,994.4585552,994.4585
11/21/2024551,894.4645551,894.4645551,891.9646551,891.9646
11/24/2024551,889.4646551,889.4646505,549.7195511,999.684
11/25/2024529,942.0853532,999.5685529,942.0853532,982.0686
11/26/2024521,997.129527,934.5963521,997.129527,934.5963
11/27/2024544,997.0025544,997.0025544,997.0025544,997.0025
11/28/2024544,997.0025544,997.0025544,997.0025544,997.0025
12/01/2024538,994.5355538,997.0355538,992.0355538,997.0355
12/02/2024538,997.0355538,997.0355525,997.107525,997.107
12/03/2024525,997.107525,999.607525,997.107525,999.607
12/04/2024535,997.052535,997.052535,992.052535,994.552
12/05/2024535,994.552549,996.975535,994.552549,996.975
12/08/2024586,511.7742589,996.755586,511.7742589,996.755
12/09/2024619,996.59619,996.59555,551.9445560,996.9145
12/10/2024537,547.0435537,547.0435537,547.0435537,547.0435
12/11/2024537,999.541538,002.041537,999.541537,999.541
12/12/2024549,996.975549,996.975549,996.975549,996.975
12/15/2024549,996.975549,996.975549,996.975549,996.975
12/16/2024549,996.975549,996.975549,994.475549,996.975
12/17/2024549,996.975549,996.975549,996.975549,996.975
12/18/2024549,539.4775549,539.4775526,997.1015539,459.533
12/19/2024530,527.0821530,527.0821511,007.1895511,007.1895
12/22/2024511,007.1895511,007.1895499,997.25499,997.25
12/23/2024499,997.25509,997.195499,997.25509,997.195
12/24/2024509,999.695510,002.195509,999.695509,999.695
12/25/2024509,997.195509,997.195509,994.695509,994.695
12/26/2024509,994.695509,994.695494,997.2775494,997.2775
12/29/2024494,999.7775494,999.7775494,999.7775494,999.7775
12/30/2024495,999.772510,002.195495,999.772510,002.195