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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 503,243.9315
CLOSE 503,416.7746

Low

LOW 404,597.9366

High

HIGH 670,546.5802
DATEOPENHIGHLOWCLOSE
01/01/2025510,004.695510,004.695510,004.695510,004.695
01/02/2025518,997.1455518,997.1455518,997.1455518,997.1455
01/05/2025518,997.1455518,997.1455518,997.1455518,997.1455
01/06/2025499,997.25499,997.25499,997.25499,997.25
01/07/2025499,997.25499,997.25494,997.2775495,497.2748
01/08/2025499,997.25499,997.25499,997.25499,997.25
01/09/2025499,997.25499,997.25499,997.25499,997.25
01/12/2025494,997.2775494,997.2775494,944.7778494,944.7778
01/13/2025494,944.7778494,944.7778494,944.7778494,944.7778
01/14/2025494,944.7778494,997.2775494,944.7778494,997.2775
01/15/2025499,997.25519,997.14499,997.25519,997.14
01/16/2025528,497.0933529,999.585525,897.1075529,499.5878
01/19/2025529,499.5878544,897.003529,499.5878544,897.003
01/20/2025549,996.975560,001.92549,996.975560,001.92
01/21/2025560,001.92560,004.42560,001.92560,001.92
01/22/2025560,001.92560,001.92545,002.0025545,002.0025
01/23/2025544,994.5025544,997.0025544,994.5025544,997.0025
01/26/2025539,994.53539,994.53539,992.03539,992.03
01/27/2025531,002.0795531,002.0795519,997.14519,997.14
01/28/2025505,989.7171505,989.7171500,989.7446500,989.7446
01/29/2025500,989.7446500,992.2445500,989.7446500,992.2445
01/30/2025502,497.2363512,497.1813502,497.2363511,997.184
02/02/2025511,999.684520,934.6348511,999.684520,934.6348
02/03/2025522,552.126539,997.03522,552.126539,997.03
02/04/2025548,996.9805548,996.9805539,997.03539,997.03
02/05/2025539,494.5328539,494.5328539,494.5328539,494.5328
02/06/2025534,984.5576534,984.5576524,522.1151524,522.1151
02/09/2025524,522.1151524,522.1151523,997.118523,997.118
02/10/2025522,247.1276522,247.1276516,247.1606516,247.1606
02/11/2025516,239.6607516,239.6607511,997.184511,997.184
02/12/2025511,999.684512,002.184511,997.184511,997.184
02/13/2025511,997.184514,959.6677511,997.184514,959.6677
02/16/2025514,959.6677515,099.667514,959.6677515,084.6671
02/17/2025515,084.6671516,999.6565515,084.6671515,092.167
02/18/2025515,997.162515,997.162515,552.1645515,552.1645
02/19/2025515,552.1645515,552.1645515,547.1645515,552.1645
02/20/2025515,552.1645515,552.1645498,997.2555499,994.75
02/23/2025499,994.75499,994.75499,994.75499,994.75
02/24/2025493,497.2858493,497.2858485,482.3298485,482.3298
02/25/2025489,997.305509,999.695489,997.305509,999.695
02/26/2025524,997.1125524,997.1125524,997.1125524,997.1125
02/27/2025529,997.085529,997.085524,997.1125524,997.1125
03/02/2025524,997.1125524,997.1125524,994.6125524,994.6125
03/03/2025504,997.2225505,997.217504,997.2225505,997.217
03/04/2025508,997.2005508,997.2005508,997.2005508,997.2005
03/05/2025508,997.2005508,997.2005490,487.3023499,997.25
03/06/2025499,994.75504,969.7227499,994.75500,997.2445
03/09/2025500,999.7445501,002.2445500,999.7445500,999.7445
03/10/2025500,997.2445500,997.2445500,997.2445500,997.2445
03/11/2025494,492.2803499,992.25494,492.2803499,489.7528
03/12/2025499,052.2552499,052.2552498,997.2555498,997.2555
03/13/2025498,994.7555498,997.2555498,994.7555498,997.2555
03/16/2025498,907.256498,907.256498,889.7561498,889.7561
03/17/2025498,889.7561498,889.7561498,887.2561498,887.2561
03/18/2025465,462.4399488,997.3105465,462.4399487,994.816
03/19/2025486,997.3215499,997.25486,997.3215499,997.25
03/20/2025499,997.25499,997.25499,997.25499,997.25
03/23/2025499,449.753499,449.753499,444.753499,447.253
03/24/2025497,042.2663497,199.7654497,042.2663497,199.7654
03/25/2025497,097.266497,097.266495,167.2765495,167.2765
03/26/2025495,167.2765495,167.2765495,167.2765495,167.2765
03/27/2025495,167.4746505,252.4232495,167.4746505,252.4232
04/01/2025509,997.399514,997.3735505,252.4232514,997.3735
04/02/2025524,997.3225549,997.195524,997.3225549,997.195
04/03/2025549,544.6973549,544.6973549,544.6973549,544.6973
04/06/2025539,994.746539,994.746524,997.3225524,997.3225
04/07/2025514,997.3735514,999.8735514,994.8735514,997.3735
04/08/2025549,997.195549,997.195532,099.7863547,497.2078
04/09/2025589,996.991589,996.991589,996.991589,996.991
04/10/2025589,994.491589,994.491584,997.0165584,997.0165
04/13/2025579,997.042579,997.042579,977.0421579,977.0421
04/14/2025574,994.5675574,994.5675569,997.093569,997.093
04/15/2025569,997.093569,997.093546,247.2141546,247.2141
04/16/2025546,249.7141549,999.695546,249.7141549,999.695
04/17/2025569,247.0968579,997.042569,247.0968579,997.042
04/20/2025590,999.4859590,999.4859589,996.991589,996.991
04/21/2025567,549.6055568,497.1007562,997.1287562,997.1287
04/23/2025542,197.2348542,197.2348536,997.2613537,497.2588
04/24/2025549,997.195549,997.195539,999.746539,999.746
04/27/2025539,999.746539,999.746539,997.246539,997.246
04/28/2025539,999.746539,999.746539,944.7463539,994.746
04/29/2025541,499.7384541,502.2383541,499.7384541,499.7384
05/01/2025525,997.3174527,802.3082525,997.3174527,802.3082
05/04/2025541,997.2358541,997.2358538,997.2511538,997.2511
05/05/2025538,997.2511538,997.2511515,997.3684515,997.3684
05/06/2025521,099.8424526,249.8161521,099.8424525,997.3174
05/07/2025528,897.3026528,897.3026525,997.3174525,997.3174
05/11/2025525,994.8174525,997.3174524,999.8225525,997.3174
05/12/2025525,997.3174525,997.3174512,997.3837512,997.3837
05/13/2025512,997.3837512,997.3837505,197.4235505,497.422
05/14/2025509,999.899509,999.899509,999.899509,999.899
05/15/2025510,499.8965519,999.848510,499.8965519,994.848
05/19/2025529,994.797529,994.797529,994.797529,994.797
05/20/2025520,994.8429524,994.8225519,997.348524,994.8225
05/21/2025524,994.8225524,994.8225524,994.8225524,994.8225
05/22/2025524,994.8225524,994.8225524,994.8225524,994.8225
05/25/2025524,994.8225524,994.8225515,247.3722524,992.3225
05/26/2025511,997.3888511,997.3888500,247.4487504,997.4245
05/27/2025504,999.9245514,997.3735504,999.9245505,002.4245
05/28/2025524,002.3276524,987.3226522,997.3327524,987.3226
05/29/2025524,987.3226524,987.3226524,987.3226524,987.3226
06/01/2025524,984.8226524,984.8226511,997.3888511,997.3888
06/02/2025511,997.3888515,997.3684511,997.3888515,997.3684
06/03/2025520,399.846520,399.846518,997.3531518,997.3531
06/04/2025506,997.4143506,997.4143506,997.4143506,997.4143
06/09/2025506,994.9143506,999.9143506,994.9143506,999.9143
06/10/2025506,999.9143511,999.8888506,999.9143511,999.8888
06/11/2025507,002.4143511,494.8914507,002.4143511,494.8914
06/12/2025510,994.8939510,994.8939503,997.4296503,997.4296
06/15/2025493,502.4831499,994.95493,502.4831499,994.95
06/16/2025494,489.9781494,489.9781494,487.4781494,487.4781
06/17/2025445,040.2303466,010.1233445,040.2303466,010.1233
06/18/2025466,010.1233466,012.6233466,010.1233466,010.1233
06/19/2025466,007.6234470,822.5988457,110.1687470,822.5988
06/22/2025498,997.4551498,997.4551498,997.4551498,997.4551
06/23/2025459,997.654459,997.654459,997.654459,997.654
06/24/2025469,895.1035474,997.5775469,895.1035474,975.0776
06/25/2025459,997.654460,997.6489459,997.654460,995.1489
06/26/2025442,000.2458444,197.7346442,000.2458444,197.7346
06/29/2025444,197.7346472,997.5877444,197.7346472,997.5877
06/30/2025472,997.5877484,997.5265472,997.5877484,997.5265
07/01/2025489,997.501489,997.501488,997.5061488,997.5061
07/02/2025488,985.0062488,985.0062484,995.0265484,995.0265
07/03/2025450,747.7012451,002.6999447,225.2192447,225.2192
07/06/2025447,225.2192447,225.2192446,992.7203447,225.2192
07/07/2025448,497.7127448,500.2126448,497.7127448,497.7127
07/08/2025448,497.7127448,497.7127448,497.7127448,497.7127
07/09/2025448,497.7127469,997.603448,497.7127469,997.603
07/10/2025489,997.501489,997.501481,997.5418481,997.5418
07/15/2025450,022.7049459,997.654450,022.7049459,997.654
07/16/2025472,997.5877472,997.5877472,972.5878472,972.5878
07/17/2025472,972.5878472,972.5878472,970.0879472,970.0879
07/20/2025484,970.0267484,970.0267484,855.0272484,855.0272
07/21/2025454,497.6821456,497.6719454,497.6821456,497.6719
07/22/2025460,050.1537460,052.6537460,050.1537460,052.6537
07/23/2025460,205.153460,205.153449,997.705449,997.705
07/24/2025450,000.205450,000.205450,000.205450,000.205
07/27/2025450,000.205450,000.205450,000.205450,000.205
07/28/2025439,997.756450,000.205439,997.756450,000.205
07/29/2025455,997.6744455,997.6744455,997.6744455,997.6744
07/30/2025456,000.1744456,000.1744455,995.1744455,995.1744
07/31/2025455,995.1744455,995.1744455,995.1744455,995.1744
08/03/2025467,997.6132467,997.6132467,747.6145467,747.6145
08/04/2025467,722.6146467,722.6146455,997.6744455,997.6744
08/05/2025455,997.6744475,997.5724455,997.6744475,997.5724
08/06/2025469,525.1054469,525.1054469,525.1054469,525.1054
08/07/2025463,997.6336463,997.6336463,995.1336463,995.1336
08/10/2025452,547.692452,552.692452,547.692452,552.692
08/11/2025453,500.1871454,000.1846453,500.1871454,000.1846
08/12/2025454,000.1846454,000.1846449,995.205449,995.205
08/13/2025440,997.7509441,247.7496440,997.7509441,247.7496
08/14/2025448,897.7106449,997.705448,897.7106449,997.705
08/17/2025454,997.6795454,997.6795454,247.6833454,247.6833
08/18/2025454,242.6834454,242.6834452,995.1897452,995.1897
08/19/2025452,995.1897452,995.1897443,027.7406443,027.7406
08/20/2025443,025.2406443,025.2406443,025.2406443,025.2406
08/21/2025449,997.705449,997.705449,997.705449,997.705
08/24/2025449,997.705452,997.6897449,997.705449,997.705
08/25/2025452,497.6923452,497.6923442,897.7412442,897.7412
08/26/2025442,897.7412448,897.7106442,897.7412448,887.7107
08/27/2025442,797.7417443,127.74442,797.7417442,797.7417
08/28/2025444,997.7305444,997.7305444,997.7305444,997.7305
08/31/2025449,997.705449,997.705449,975.2051449,975.2051
09/01/2025449,997.705449,997.705449,997.705449,997.705
09/02/2025449,995.205449,995.205442,422.7436442,422.7436
09/03/2025442,395.2438442,395.2438442,392.7438442,392.7438
09/04/2025435,995.2764435,995.2764434,997.7815434,997.7815
09/07/2025434,982.7816434,985.2816434,970.2817434,970.2817
09/08/2025434,895.282434,895.282433,477.7893433,477.7893
09/10/2025432,995.2917432,995.2917432,495.2943432,995.2917
09/11/2025435,997.7764435,997.7764435,987.7765435,987.7765
09/14/2025440,000.256442,100.2453440,000.256442,100.2453
09/15/2025449,997.705457,997.6642449,997.705457,997.6642
09/16/2025491,337.4942503,797.4306491,337.4942503,797.4306
09/17/2025549,997.195554,177.1737549,997.195554,177.1737
09/18/2025554,177.1737609,589.3911554,177.1737609,589.3911
09/21/2025609,589.3911670,546.5802609,589.3911670,546.5802
09/22/2025670,546.5802670,546.5802603,491.9222603,491.9222
09/23/2025549,994.695560,497.1415549,994.695560,497.1415
09/24/2025572,499.5803605,499.412572,499.5803605,496.912
09/25/2025600,194.439600,194.439589,994.491589,994.491
09/28/2025599,996.94599,996.94599,996.94599,996.94
09/29/2025595,994.4604595,994.4604579,997.042579,997.042
09/30/2025579,997.042579,997.042579,997.042579,997.042
10/01/2025575,572.0646575,572.0646560,107.1435560,107.1435
10/02/2025539,997.246539,997.246513,994.8786513,994.8786
10/05/2025513,994.8786513,994.8786513,994.8786513,994.8786
10/06/2025513,992.3786530,527.2943513,992.3786530,527.2943
10/07/2025535,532.2688535,537.2688530,527.2943530,527.2943
10/08/2025530,527.2943530,527.2943530,472.2946530,472.2946
10/09/2025528,994.8021528,994.8021528,994.8021528,994.8021
10/12/2025523,994.8276523,994.8276493,997.4806493,997.4806
10/13/2025469,997.603499,997.45469,997.603499,997.45
10/14/2025499,999.95524,997.3225499,999.95524,997.3225
10/15/2025574,897.068577,497.0548574,897.068577,497.0548
10/16/2025635,246.7602635,246.7602597,746.9515597,746.9515
10/19/2025597,746.9515597,746.9515597,746.9515597,746.9515
10/20/2025649,996.685649,996.685648,996.6901648,996.6901
10/21/2025619,994.338619,994.338585,097.016585,097.016
10/22/2025559,997.144559,997.144539,994.746555,674.6661
10/23/2025555,674.6661575,574.5646555,674.6661575,574.5646
10/26/2025575,574.5646575,574.5646544,997.2205544,997.2205
10/27/2025530,527.2943575,572.0646530,527.2943575,572.0646
10/29/2025575,569.5646575,569.5646534,994.7715534,994.7715
10/30/2025534,997.2715540,997.2409534,997.2715540,997.2409
11/02/2025540,997.2409540,997.2409540,994.7409540,994.7409
11/03/2025514,992.3735524,944.8228514,992.3735524,944.8228
11/04/2025524,937.3228524,937.3228501,997.4398524,894.823
11/05/2025519,894.8485519,894.8485519,894.8485519,894.8485
11/06/2025509,494.9016509,997.399509,494.9016509,997.399
11/09/2025509,997.399509,997.399494,997.4755494,997.4755
11/10/2025480,997.5469482,997.5367480,997.5469482,997.5367
11/11/2025485,500.0239508,947.4044485,500.0239508,947.4044
11/12/2025508,947.4044508,947.4044507,994.9092507,994.9092
11/13/2025492,994.9857493,492.4832492,894.9862492,997.4857
11/16/2025491,992.4908491,992.4908489,197.5051489,197.5051
11/17/2025479,997.552484,995.0265472,997.5877484,995.0265
11/18/2025483,995.0316484,997.5265483,995.0316484,997.5265
11/19/2025481,042.5467481,497.5444481,042.5467481,045.0467
11/20/2025459,497.6566486,045.0212459,497.6566479,997.552
11/23/2025475,995.0724475,995.0724474,595.0796474,595.0796
11/24/2025473,997.5826473,997.5826473,995.0826473,997.5826
11/25/2025473,997.5826473,997.5826470,995.0979470,995.0979
11/26/2025477,997.5622488,972.5062477,997.5622488,972.5062
11/27/2025488,975.0062488,975.0062474,997.5775474,997.5775
11/30/2025478,997.5571479,000.0571478,997.5571479,000.0571
12/01/2025504,997.4245504,997.4245489,997.501489,997.501
12/02/2025489,997.501491,502.4933489,997.501491,502.4933
12/03/2025491,502.4933491,502.4933491,502.4933491,502.4933
12/04/2025491,499.9934491,499.9934480,527.5493480,527.5493
12/07/2025480,527.5493480,527.5493480,527.5493480,527.5493
12/08/2025484,997.5265488,027.5111484,997.5265488,027.5111
12/09/2025488,027.5111488,027.5111488,025.0111488,025.0111
12/11/2025486,995.0163486,995.0163486,995.0163486,995.0163
12/14/2025461,247.6476485,995.0214461,247.6476474,997.5775
12/15/2025462,022.6437473,970.0828462,022.6437469,997.603
12/16/2025469,997.603469,997.603469,995.103469,995.103
12/17/2025469,992.603469,992.603469,935.1033469,935.1033
12/18/2025469,932.6033469,932.6033457,050.169457,050.169
12/21/2025457,050.169457,052.669457,050.169457,050.169
12/22/2025459,997.654459,997.654458,997.6591458,997.6591
12/23/2025458,995.1591458,995.1591454,995.1795454,997.6795
12/24/2025454,997.6795455,107.679454,997.6795455,105.179
12/25/2025455,105.179455,105.179450,497.7025450,497.7025
12/28/2025449,497.7076449,995.205449,497.7076449,497.7076
12/29/2025449,495.2076449,495.2076404,597.9366404,597.9366
12/30/2025445,057.7302445,057.7302445,057.7302445,057.7302