ISCTR
TÜRKİYE İŞ BANKASI A.Ş. C (ISCTR)
12.970
₺
+0.100 (%+0.78)
ISCTR: TÜRKİYE İŞ BANKASI A.Ş. C Historical Data
Historical price data, yearly archive and performance analysis for TÜRKİYE İŞ BANKASI A.Ş. C.
Historical Chart
Loading chart...
Average
OPEN 12.7641
CLOSE 12.7464
Low
LOW 9.6575
High
HIGH 15.6881
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 12.8529 | 13.2971 | 12.8056 | 13.2782 |
| 01/02/2025 | 13.3349 | 13.4294 | 13.1553 | 13.3065 |
| 01/05/2025 | 13.3443 | 13.486 | 13.2971 | 13.3632 |
| 01/06/2025 | 13.3349 | 13.3727 | 13.1931 | 13.2309 |
| 01/07/2025 | 13.2025 | 13.4011 | 13.1553 | 13.2309 |
| 01/08/2025 | 13.2876 | 13.7696 | 13.1931 | 13.6846 |
| 01/09/2025 | 13.6846 | 13.7601 | 13.2971 | 13.5711 |
| 01/12/2025 | 13.5144 | 13.694 | 13.2498 | 13.3632 |
| 01/13/2025 | 13.42 | 13.5806 | 13.2498 | 13.3822 |
| 01/14/2025 | 13.42 | 13.5428 | 13.316 | 13.4105 |
| 01/15/2025 | 13.5522 | 13.5995 | 13.0608 | 13.2592 |
| 01/16/2025 | 13.2687 | 13.5144 | 13.2403 | 13.4955 |
| 01/19/2025 | 13.5995 | 13.6751 | 13.3632 | 13.6373 |
| 01/20/2025 | 13.6373 | 13.9208 | 13.6373 | 13.8169 |
| 01/21/2025 | 13.8736 | 14.0247 | 13.8074 | 14.0153 |
| 01/22/2025 | 14.0626 | 14.0815 | 13.7129 | 13.7129 |
| 01/23/2025 | 13.7412 | 13.8074 | 13.5711 | 13.7034 |
| 01/26/2025 | 13.59 | 13.6373 | 13.4577 | 13.5995 |
| 01/27/2025 | 13.7034 | 13.9869 | 13.6468 | 13.9775 |
| 01/28/2025 | 13.9775 | 14.1287 | 13.8452 | 13.8547 |
| 01/29/2025 | 13.9019 | 13.9586 | 13.6846 | 13.7223 |
| 01/30/2025 | 13.7318 | 13.8074 | 13.3727 | 13.3822 |
| 02/02/2025 | 13.2025 | 13.2403 | 12.6261 | 12.9002 |
| 02/03/2025 | 12.9474 | 13.2876 | 12.8907 | 13.127 |
| 02/04/2025 | 13.127 | 13.3538 | 12.7395 | 12.9852 |
| 02/05/2025 | 13.0797 | 13.1648 | 12.8907 | 13.1648 |
| 02/06/2025 | 13.1364 | 13.1836 | 12.8624 | 13.0703 |
| 02/09/2025 | 13.0513 | 13.0892 | 12.9285 | 12.9757 |
| 02/10/2025 | 12.9757 | 13.1364 | 12.9191 | 13.0135 |
| 02/11/2025 | 13.023 | 13.1364 | 12.8151 | 12.8529 |
| 02/12/2025 | 13.0703 | 13.4766 | 12.9946 | 13.3349 |
| 02/13/2025 | 13.3538 | 13.7318 | 13.212 | 13.6373 |
| 02/16/2025 | 13.6562 | 13.7696 | 13.4577 | 13.6184 |
| 02/17/2025 | 13.6184 | 13.6751 | 13.2403 | 13.4482 |
| 02/18/2025 | 13.4388 | 13.7979 | 13.3916 | 13.5522 |
| 02/19/2025 | 13.5806 | 14.0153 | 13.5711 | 14.0058 |
| 02/20/2025 | 13.968 | 13.9964 | 13.316 | 13.6657 |
| 02/23/2025 | 13.8169 | 13.8263 | 13.486 | 13.5239 |
| 02/24/2025 | 13.5522 | 13.8641 | 13.5144 | 13.7034 |
| 02/25/2025 | 13.7034 | 14.3555 | 13.5522 | 14.3461 |
| 02/26/2025 | 14.261 | 14.5729 | 14.2516 | 14.4406 |
| 02/27/2025 | 14.365 | 14.6202 | 14.3177 | 14.3366 |
| 03/02/2025 | 14.5351 | 15.5368 | 14.5256 | 14.9981 |
| 03/03/2025 | 14.9981 | 15.1778 | 14.8564 | 14.9887 |
| 03/04/2025 | 15.2156 | 15.3195 | 14.8281 | 15.1116 |
| 03/05/2025 | 15.2344 | 15.2911 | 14.8848 | 15.1778 |
| 03/06/2025 | 15.1683 | 15.4046 | 15.1305 | 15.3479 |
| 03/09/2025 | 15.3573 | 15.4046 | 15.2156 | 15.2344 |
| 03/10/2025 | 15.2628 | 15.2817 | 14.8753 | 14.8848 |
| 03/11/2025 | 14.9604 | 15.3289 | 14.9415 | 15.0832 |
| 03/12/2025 | 15.14 | 15.2344 | 15.0549 | 15.2061 |
| 03/13/2025 | 15.2439 | 15.4708 | 15.1967 | 15.414 |
| 03/16/2025 | 15.4519 | 15.6881 | 15.3006 | 15.414 |
| 03/17/2025 | 15.3762 | 15.4329 | 15.2628 | 15.3195 |
| 03/18/2025 | 14.2137 | 14.5067 | 13.7885 | 13.7885 |
| 03/19/2025 | 13.7034 | 13.8925 | 12.4748 | 12.6733 |
| 03/20/2025 | 12.5883 | 12.6545 | 11.4069 | 11.4069 |
| 03/23/2025 | 11.4353 | 11.8984 | 10.9533 | 11.6338 |
| 03/24/2025 | 11.9361 | 12.5221 | 11.7377 | 12.3804 |
| 03/25/2025 | 12.1252 | 12.3804 | 11.8133 | 12.0401 |
| 03/26/2025 | 12.2008 | 12.2386 | 11.7282 | 11.8133 |
| 03/27/2025 | 11.8441 | 11.8824 | 11.47 | 11.7578 |
| 04/01/2025 | 11.681 | 11.94 | 11.518 | 11.7961 |
| 04/02/2025 | 11.8345 | 11.9879 | 11.6235 | 11.6235 |
| 04/03/2025 | 11.6235 | 11.6714 | 11.4029 | 11.5276 |
| 04/06/2025 | 11.0001 | 11.6043 | 10.9905 | 11.4988 |
| 04/07/2025 | 11.7194 | 11.7578 | 11.4605 | 11.4796 |
| 04/08/2025 | 11.3646 | 11.4317 | 10.9138 | 10.9426 |
| 04/09/2025 | 11.4125 | 11.4125 | 10.9042 | 10.9042 |
| 04/10/2025 | 10.9042 | 11.0673 | 10.7028 | 11.0577 |
| 04/13/2025 | 11.1727 | 11.2015 | 10.9042 | 10.9042 |
| 04/14/2025 | 10.8946 | 11.0768 | 10.77 | 10.7891 |
| 04/15/2025 | 10.7795 | 10.8467 | 10.5781 | 10.6932 |
| 04/16/2025 | 10.6932 | 10.8467 | 10.5686 | 10.6069 |
| 04/17/2025 | 10.6549 | 10.6836 | 10.2137 | 10.2233 |
| 04/20/2025 | 10.2521 | 10.5494 | 9.9164 | 10.1658 |
| 04/21/2025 | 10.2521 | 10.2808 | 10.0794 | 10.1945 |
| 04/23/2025 | 10.2425 | 10.511 | 10.1466 | 10.4918 |
| 04/24/2025 | 10.5206 | 10.5398 | 10.2617 | 10.2713 |
| 04/27/2025 | 10.3096 | 10.3576 | 9.8876 | 9.9164 |
| 04/28/2025 | 9.9068 | 9.9835 | 9.7534 | 9.7821 |
| 04/29/2025 | 9.7821 | 9.8876 | 9.6575 | 9.8781 |
| 05/01/2025 | 9.926 | 10.0411 | 9.9068 | 9.926 |
| 05/04/2025 | 10.0027 | 10.0699 | 9.763 | 9.763 |
| 05/05/2025 | 9.763 | 10.0219 | 9.7534 | 9.8013 |
| 05/06/2025 | 9.8493 | 9.8781 | 9.6767 | 9.715 |
| 05/07/2025 | 9.7821 | 9.9356 | 9.7438 | 9.8685 |
| 05/08/2025 | 9.8781 | 10.0123 | 9.7054 | 9.8876 |
| 05/11/2025 | 10.1849 | 10.3863 | 10.0794 | 10.3672 |
| 05/12/2025 | 10.3384 | 10.511 | 10.2233 | 10.4439 |
| 05/13/2025 | 10.4151 | 10.6069 | 10.3672 | 10.5014 |
| 05/14/2025 | 10.5206 | 10.5877 | 10.2233 | 10.2713 |
| 05/15/2025 | 10.2808 | 10.5686 | 10.2137 | 10.5206 |
| 05/19/2025 | 10.5302 | 10.7795 | 10.4631 | 10.6549 |
| 05/20/2025 | 10.6165 | 10.722 | 10.4822 | 10.5494 |
| 05/21/2025 | 10.6165 | 10.7891 | 10.5686 | 10.6645 |
| 05/22/2025 | 10.674 | 10.7891 | 10.4535 | 10.5494 |
| 05/25/2025 | 10.6549 | 10.6549 | 10.4055 | 10.5398 |
| 05/26/2025 | 10.5398 | 10.6357 | 10.3959 | 10.4343 |
| 05/27/2025 | 10.4343 | 10.4918 | 10.3672 | 10.4535 |
| 05/28/2025 | 10.5302 | 10.5877 | 10.4822 | 10.5206 |
| 05/29/2025 | 10.5302 | 10.5302 | 10.3096 | 10.3096 |
| 06/01/2025 | 10.3096 | 10.4918 | 10.2808 | 10.4151 |
| 06/02/2025 | 10.5494 | 11.0097 | 10.5494 | 10.9042 |
| 06/03/2025 | 10.885 | 11.0193 | 10.8659 | 11.0193 |
| 06/04/2025 | 10.9809 | 11.0097 | 10.9138 | 10.9522 |
| 06/09/2025 | 11.096 | 11.4796 | 11.0577 | 11.4221 |
| 06/10/2025 | 11.4317 | 11.518 | 11.3741 | 11.4029 |
| 06/11/2025 | 11.2782 | 11.4029 | 11.0289 | 11.0385 |
| 06/12/2025 | 10.511 | 10.885 | 10.3767 | 10.885 |
| 06/15/2025 | 10.9042 | 11.1823 | 10.77 | 11.0577 |
| 06/16/2025 | 11.0481 | 11.1632 | 10.9234 | 10.9234 |
| 06/17/2025 | 10.9138 | 11.144 | 10.8659 | 11.0001 |
| 06/18/2025 | 11.0768 | 11.2015 | 10.7987 | 10.8083 |
| 06/19/2025 | 10.933 | 11.0385 | 10.8275 | 10.9426 |
| 06/22/2025 | 10.8563 | 11.0001 | 10.7795 | 10.885 |
| 06/23/2025 | 11.3166 | 11.3933 | 11.0864 | 11.2399 |
| 06/24/2025 | 11.2495 | 11.2495 | 11.1248 | 11.2111 |
| 06/25/2025 | 11.1823 | 11.2878 | 11.1727 | 11.2015 |
| 06/26/2025 | 11.1919 | 11.7769 | 11.0577 | 11.6523 |
| 06/29/2025 | 11.8153 | 12.8031 | 11.7098 | 12.8031 |
| 06/30/2025 | 12.8606 | 13.3114 | 12.8031 | 13.1388 |
| 07/01/2025 | 13.1675 | 13.5703 | 13.062 | 13.3498 |
| 07/02/2025 | 13.5895 | 13.7717 | 13.1484 | 13.3018 |
| 07/03/2025 | 13.321 | 13.5703 | 13.1771 | 13.532 |
| 07/06/2025 | 13.3114 | 13.5224 | 13.2155 | 13.2539 |
| 07/07/2025 | 13.3785 | 13.4936 | 13.1867 | 13.4552 |
| 07/08/2025 | 13.4552 | 13.8676 | 13.3306 | 13.7717 |
| 07/09/2025 | 13.9539 | 14.4335 | 13.9539 | 14.3376 |
| 07/10/2025 | 14.4814 | 14.5677 | 14.117 | 14.3759 |
| 07/13/2025 | 14.328 | 14.3376 | 13.9156 | 13.9635 |
| 07/15/2025 | 13.7525 | 13.9252 | 13.2539 | 13.5128 |
| 07/16/2025 | 13.7142 | 14.0978 | 13.5416 | 14.0403 |
| 07/17/2025 | 14.0307 | 14.0978 | 13.8676 | 13.9827 |
| 07/20/2025 | 14.0978 | 14.4143 | 14.0882 | 14.2704 |
| 07/21/2025 | 14.28 | 14.28 | 13.9348 | 13.9635 |
| 07/22/2025 | 13.9827 | 14.0211 | 13.743 | 13.8197 |
| 07/23/2025 | 13.8868 | 14.28 | 13.7813 | 14.0978 |
| 07/24/2025 | 14.117 | 14.1458 | 13.9444 | 14.0211 |
| 07/27/2025 | 14.069 | 14.0978 | 13.6854 | 13.7238 |
| 07/28/2025 | 13.7334 | 13.906 | 13.695 | 13.7238 |
| 07/29/2025 | 13.6854 | 13.9635 | 13.6758 | 13.906 |
| 07/30/2025 | 13.9827 | 14.2321 | 13.9539 | 14.2129 |
| 07/31/2025 | 14.1745 | 14.328 | 14.0307 | 14.3184 |
| 08/03/2025 | 14.4239 | 14.8554 | 14.4239 | 14.5198 |
| 08/04/2025 | 14.539 | 14.6924 | 14.491 | 14.6828 |
| 08/05/2025 | 14.6061 | 14.6157 | 14.3567 | 14.4143 |
| 08/06/2025 | 14.4622 | 14.702 | 14.4526 | 14.5198 |
| 08/07/2025 | 14.5006 | 14.5485 | 14.2992 | 14.2992 |
| 08/10/2025 | 14.3855 | 14.4335 | 14.2608 | 14.2608 |
| 08/11/2025 | 14.2608 | 14.3567 | 14.1266 | 14.1266 |
| 08/12/2025 | 14.1362 | 14.3184 | 14.1266 | 14.1266 |
| 08/13/2025 | 14.0978 | 14.1937 | 13.8389 | 13.8485 |
| 08/14/2025 | 13.8676 | 14.0115 | 13.8293 | 13.9252 |
| 08/17/2025 | 13.9444 | 13.9827 | 13.7142 | 13.8293 |
| 08/18/2025 | 13.858 | 13.9827 | 13.7813 | 13.8485 |
| 08/19/2025 | 13.8197 | 14.1458 | 13.7621 | 14.0594 |
| 08/20/2025 | 14.2704 | 14.5773 | 14.1841 | 14.5294 |
| 08/21/2025 | 14.5485 | 14.6828 | 14.4335 | 14.6349 |
| 08/24/2025 | 14.8267 | 14.8267 | 14.5198 | 14.5294 |
| 08/25/2025 | 14.5006 | 14.7212 | 14.4143 | 14.6828 |
| 08/26/2025 | 14.702 | 14.7116 | 14.4047 | 14.491 |
| 08/27/2025 | 14.5102 | 14.6636 | 14.4526 | 14.5198 |
| 08/28/2025 | 14.5198 | 14.6253 | 14.3855 | 14.4335 |
| 08/31/2025 | 14.4335 | 14.5869 | 14.0786 | 14.2225 |
| 09/01/2025 | 14.28 | 14.5198 | 12.8223 | 13.2443 |
| 09/02/2025 | 13.2826 | 13.2922 | 12.4387 | 12.5729 |
| 09/03/2025 | 12.6305 | 13.0908 | 12.5154 | 13.0237 |
| 09/04/2025 | 13.0908 | 13.6662 | 12.8127 | 13.1292 |
| 09/07/2025 | 12.8415 | 13.0908 | 12.688 | 12.8511 |
| 09/08/2025 | 12.9182 | 13.11 | 12.7168 | 13.0716 |
| 09/09/2025 | 13.1867 | 13.3977 | 12.9853 | 13.3689 |
| 09/10/2025 | 13.3498 | 14.117 | 13.2059 | 13.2634 |
| 09/11/2025 | 13.2922 | 13.4265 | 12.9853 | 13.3785 |
| 09/14/2025 | 13.3785 | 14.4239 | 13.2347 | 14.2608 |
| 09/15/2025 | 14.2704 | 14.3759 | 14.0498 | 14.3184 |
| 09/16/2025 | 14.3376 | 14.4335 | 14.2225 | 14.4047 |
| 09/17/2025 | 14.4718 | 14.4718 | 13.8485 | 13.858 |
| 09/18/2025 | 13.9539 | 14.5102 | 13.8772 | 14.4526 |
| 09/21/2025 | 14.7979 | 14.8746 | 14.5773 | 14.5773 |
| 09/22/2025 | 14.2608 | 14.3951 | 14.1553 | 14.2417 |
| 09/23/2025 | 14.2704 | 14.4335 | 13.6471 | 14.0786 |
| 09/24/2025 | 14.1649 | 14.1745 | 13.9252 | 13.9539 |
| 09/25/2025 | 13.9252 | 13.9923 | 13.4169 | 13.5703 |
| 09/28/2025 | 13.3306 | 13.7621 | 13.3306 | 13.532 |
| 09/29/2025 | 13.5991 | 13.7238 | 13.3593 | 13.5703 |
| 09/30/2025 | 13.5703 | 14.0978 | 13.4552 | 13.9444 |
| 10/01/2025 | 13.9539 | 13.9827 | 13.2634 | 13.3785 |
| 10/02/2025 | 13.4744 | 13.484 | 12.6401 | 12.688 |
| 10/05/2025 | 12.736 | 12.7552 | 12.2756 | 12.3715 |
| 10/06/2025 | 12.4003 | 12.4674 | 12.2277 | 12.3619 |
| 10/07/2025 | 12.3619 | 12.477 | 12.0263 | 12.0838 |
| 10/08/2025 | 12.2181 | 12.266 | 11.6043 | 11.6043 |
| 10/09/2025 | 11.6427 | 11.7865 | 11.566 | 11.6619 |
| 10/12/2025 | 11.518 | 11.729 | 11.4605 | 11.5372 |
| 10/13/2025 | 11.5468 | 11.6043 | 11.0673 | 11.1632 |
| 10/14/2025 | 11.2687 | 11.4413 | 11.1344 | 11.3358 |
| 10/15/2025 | 11.2591 | 11.4413 | 11.0481 | 11.1056 |
| 10/16/2025 | 11.0577 | 11.1344 | 10.6549 | 10.8179 |
| 10/19/2025 | 10.8563 | 11.3646 | 10.7604 | 11.2878 |
| 10/20/2025 | 11.2878 | 11.6523 | 11.2303 | 11.566 |
| 10/21/2025 | 11.6139 | 11.8057 | 11.5468 | 11.566 |
| 10/22/2025 | 11.5755 | 11.8057 | 11.4605 | 11.566 |
| 10/23/2025 | 11.7482 | 12.7168 | 11.7482 | 12.6401 |
| 10/26/2025 | 12.5154 | 12.5538 | 11.94 | 11.9975 |
| 10/27/2025 | 12.0071 | 12.0838 | 11.8728 | 11.9016 |
| 10/29/2025 | 11.9975 | 12.1414 | 11.8633 | 11.94 |
| 10/30/2025 | 11.94 | 12.2277 | 11.7769 | 12.1318 |
| 11/02/2025 | 12.2373 | 12.6497 | 12.2181 | 12.4003 |
| 11/03/2025 | 12.3428 | 12.6401 | 12.266 | 12.3619 |
| 11/04/2025 | 12.3811 | 12.6401 | 12.266 | 12.5633 |
| 11/05/2025 | 12.6113 | 12.7839 | 12.525 | 12.7072 |
| 11/06/2025 | 12.688 | 12.7168 | 12.2277 | 12.3524 |
| 11/09/2025 | 12.4387 | 12.4483 | 12.0359 | 12.0646 |
| 11/10/2025 | 12.0838 | 12.2085 | 11.4796 | 11.7002 |
| 11/11/2025 | 11.8153 | 12.0359 | 11.7098 | 11.8537 |
| 11/12/2025 | 11.9016 | 12.0071 | 11.7769 | 11.9016 |
| 11/13/2025 | 11.8633 | 11.9879 | 11.7194 | 11.8153 |
| 11/16/2025 | 11.9208 | 11.9592 | 11.6619 | 11.7386 |
| 11/17/2025 | 11.7002 | 11.9304 | 11.6427 | 11.7673 |
| 11/18/2025 | 11.8153 | 12.3524 | 11.7673 | 12.1222 |
| 11/19/2025 | 12.1989 | 12.3524 | 12.1222 | 12.2948 |
| 11/20/2025 | 12.1606 | 12.1989 | 11.9592 | 12.1797 |
| 11/23/2025 | 12.1222 | 12.4195 | 12.103 | 12.3236 |
| 11/24/2025 | 12.3715 | 12.6305 | 12.2852 | 12.5538 |
| 11/25/2025 | 12.5633 | 12.6497 | 12.4579 | 12.5633 |
| 11/26/2025 | 12.6593 | 13.0333 | 12.6401 | 12.7935 |
| 11/27/2025 | 12.7647 | 13.1004 | 12.7168 | 13.0141 |
| 11/30/2025 | 13.0045 | 13.5032 | 12.8415 | 13.3881 |
| 12/01/2025 | 13.4265 | 13.6087 | 13.1579 | 13.321 |
| 12/02/2025 | 13.3785 | 13.6566 | 13.2922 | 13.3114 |
| 12/03/2025 | 13.3593 | 13.3785 | 13.0525 | 13.1004 |
| 12/04/2025 | 13.0908 | 13.5224 | 13.0429 | 13.4936 |
| 12/07/2025 | 13.6087 | 13.858 | 13.5224 | 13.6375 |
| 12/08/2025 | 13.6566 | 13.8101 | 13.5991 | 13.743 |
| 12/09/2025 | 13.7621 | 13.7813 | 13.3306 | 13.4744 |
| 12/10/2025 | 13.5224 | 13.5607 | 13.2251 | 13.321 |
| 12/11/2025 | 13.4265 | 13.532 | 13.273 | 13.3402 |
| 12/14/2025 | 13.3593 | 13.532 | 13.2826 | 13.4744 |
| 12/15/2025 | 13.4744 | 13.4936 | 13.2539 | 13.3114 |
| 12/16/2025 | 13.2922 | 13.4361 | 13.1484 | 13.3689 |
| 12/17/2025 | 13.3977 | 13.4936 | 13.2922 | 13.4361 |
| 12/18/2025 | 13.4361 | 13.5032 | 13.3402 | 13.4457 |
| 12/21/2025 | 13.4552 | 13.6279 | 13.4169 | 13.484 |
| 12/22/2025 | 13.4648 | 13.6087 | 13.273 | 13.321 |
| 12/23/2025 | 13.3402 | 13.5224 | 13.1579 | 13.1579 |
| 12/24/2025 | 13.2347 | 13.3018 | 13.1004 | 13.11 |
| 12/25/2025 | 13.1196 | 13.1771 | 12.9086 | 12.9757 |
| 12/28/2025 | 12.9853 | 13.11 | 12.8606 | 12.947 |
| 12/29/2025 | 12.9853 | 13.1484 | 12.8319 | 13.0237 |
| 12/30/2025 | 13.062 | 13.5224 | 13.062 | 13.5128 |