ISCTR
TÜRKİYE İŞ BANKASI A.Ş. C
12:43:00
15.24 ₺
-0.230 (%-1.49)
Previous Close: 15.47·
Volatility: 1.870
Day Low₺15.21
Day High₺15.5
Market Data
Spot Rate
B:15.23
A:15.24
Week over week (WoW)
+6.50%
Month over month (MoM)
+15.98%
Year to date (YTD)
+12.78%
Year over year (YoY)
+38.54%
ISCTR: TÜRKİYE İŞ BANKASI A.Ş. C Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.9832
CLOSE 0.981
Low
LOW 0.8251
High
HIGH 1.1042
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 1.0047 | 1.0089 | 0.9963 | 1.0019 |
| 06/20/2017 | 1.0019 | 1.0019 | 0.9908 | 0.9978 |
| 06/21/2017 | 1.0006 | 1.0047 | 0.9951 | 1.0019 |
| 06/22/2017 | 1.0033 | 1.0033 | 0.9937 | 1.0033 |
| 06/27/2017 | 1.0033 | 1.0214 | 0.9992 | 1.0185 |
| 06/28/2017 | 1.0226 | 1.0254 | 1.013 | 1.0241 |
| 06/29/2017 | 1.0241 | 1.0295 | 1.0199 | 1.0295 |
| 07/02/2017 | 1.031 | 1.0324 | 1.0226 | 1.0268 |
| 07/03/2017 | 1.0241 | 1.035 | 1.0226 | 1.0324 |
| 07/04/2017 | 1.0324 | 1.0337 | 1.0241 | 1.0324 |
| 07/05/2017 | 1.0324 | 1.042 | 1.0254 | 1.0337 |
| 07/06/2017 | 1.0324 | 1.0379 | 1.0254 | 1.0254 |
| 07/09/2017 | 1.031 | 1.042 | 1.031 | 1.0406 |
| 07/10/2017 | 1.0406 | 1.0806 | 1.0364 | 1.0738 |
| 07/11/2017 | 1.0725 | 1.0806 | 1.06 | 1.071 |
| 07/12/2017 | 1.0669 | 1.0725 | 1.0544 | 1.0572 |
| 07/13/2017 | 1.06 | 1.0655 | 1.0558 | 1.0614 |
| 07/16/2017 | 1.0614 | 1.0683 | 1.0586 | 1.0669 |
| 07/17/2017 | 1.0875 | 1.0904 | 1.0752 | 1.0794 |
| 07/18/2017 | 1.0834 | 1.1042 | 1.0821 | 1.1 |
| 07/19/2017 | 1.1028 | 1.1042 | 1.0863 | 1.0863 |
| 07/20/2017 | 1.0875 | 1.1015 | 1.0821 | 1.0849 |
| 07/23/2017 | 1.089 | 1.0918 | 1.0765 | 1.0765 |
| 07/24/2017 | 1.0794 | 1.0875 | 1.0738 | 1.0806 |
| 07/25/2017 | 1.078 | 1.0849 | 1.0641 | 1.0696 |
| 07/26/2017 | 1.078 | 1.0863 | 1.071 | 1.071 |
| 07/27/2017 | 1.0696 | 1.078 | 1.0641 | 1.0641 |
| 07/30/2017 | 1.0627 | 1.0627 | 1.0364 | 1.0462 |
| 07/31/2017 | 1.0476 | 1.0517 | 1.0199 | 1.0283 |
| 08/01/2017 | 1.0283 | 1.0337 | 1.0199 | 1.0214 |
| 08/02/2017 | 1.0226 | 1.0241 | 1.0116 | 1.0157 |
| 08/03/2017 | 1.0172 | 1.0434 | 1.0172 | 1.0406 |
| 08/06/2017 | 1.0476 | 1.0627 | 1.0476 | 1.0627 |
| 08/07/2017 | 1.071 | 1.0738 | 1.0627 | 1.0627 |
| 08/08/2017 | 1.06 | 1.0655 | 1.0517 | 1.0641 |
| 08/09/2017 | 1.0655 | 1.071 | 1.0393 | 1.042 |
| 08/10/2017 | 1.0337 | 1.0448 | 1.0214 | 1.0324 |
| 08/13/2017 | 1.0448 | 1.071 | 1.0448 | 1.071 |
| 08/14/2017 | 1.0725 | 1.0725 | 1.0462 | 1.0462 |
| 08/15/2017 | 1.0503 | 1.0627 | 1.0254 | 1.0544 |
| 08/16/2017 | 1.0586 | 1.0586 | 1.0268 | 1.0324 |
| 08/17/2017 | 1.0268 | 1.0283 | 1.013 | 1.0199 |
| 08/20/2017 | 1.0214 | 1.0517 | 1.0214 | 1.0448 |
| 08/21/2017 | 1.0503 | 1.0544 | 1.0393 | 1.0393 |
| 08/22/2017 | 1.0406 | 1.0489 | 1.035 | 1.0379 |
| 08/23/2017 | 1.0406 | 1.0696 | 1.0406 | 1.0586 |
| 08/24/2017 | 1.0572 | 1.0696 | 1.0544 | 1.0558 |
| 08/27/2017 | 1.0586 | 1.0614 | 1.0462 | 1.0489 |
| 08/28/2017 | 1.0462 | 1.0476 | 1.035 | 1.0434 |
| 08/30/2017 | 1.0462 | 1.0476 | 1.0337 | 1.035 |
| 09/04/2017 | 1.0393 | 1.0406 | 1.0172 | 1.0226 |
| 09/05/2017 | 1.0226 | 1.0241 | 1.0157 | 1.0214 |
| 09/06/2017 | 1.0214 | 1.0226 | 1.0061 | 1.013 |
| 09/07/2017 | 1.0157 | 1.0157 | 0.9908 | 1.0006 |
| 09/10/2017 | 1.0075 | 1.0268 | 1.0075 | 1.0172 |
| 09/11/2017 | 1.0199 | 1.0226 | 1.0075 | 1.0116 |
| 09/12/2017 | 1.0116 | 1.0214 | 1.0075 | 1.0102 |
| 09/13/2017 | 1.0102 | 1.0185 | 1.0047 | 1.0061 |
| 09/14/2017 | 1.013 | 1.0199 | 1.0075 | 1.0116 |
| 09/17/2017 | 1.013 | 1.0157 | 0.9937 | 0.9937 |
| 09/18/2017 | 0.9937 | 1.0047 | 0.9826 | 0.9826 |
| 09/19/2017 | 0.9868 | 1.0019 | 0.984 | 1.0019 |
| 09/20/2017 | 0.9937 | 0.9978 | 0.9729 | 0.9757 |
| 09/21/2017 | 0.9797 | 0.984 | 0.9702 | 0.977 |
| 09/24/2017 | 0.9784 | 0.9784 | 0.9453 | 0.9576 |
| 09/25/2017 | 0.966 | 0.9702 | 0.9494 | 0.9702 |
| 09/26/2017 | 0.9687 | 0.9702 | 0.9355 | 0.9411 |
| 09/27/2017 | 0.9411 | 0.9536 | 0.9383 | 0.9481 |
| 09/28/2017 | 0.9521 | 0.955 | 0.9371 | 0.9371 |
| 10/01/2017 | 0.9371 | 0.9508 | 0.9355 | 0.9481 |
| 10/02/2017 | 0.9466 | 0.9521 | 0.9371 | 0.9371 |
| 10/03/2017 | 0.9411 | 0.9508 | 0.9411 | 0.9508 |
| 10/04/2017 | 0.9536 | 0.9591 | 0.9425 | 0.9425 |
| 10/05/2017 | 0.9411 | 0.9536 | 0.9328 | 0.9521 |
| 10/08/2017 | 0.9065 | 0.9355 | 0.9052 | 0.9328 |
| 10/09/2017 | 0.9439 | 0.9605 | 0.9342 | 0.9466 |
| 10/10/2017 | 0.9439 | 0.955 | 0.9371 | 0.9411 |
| 10/11/2017 | 0.9563 | 0.9591 | 0.9439 | 0.9508 |
| 10/12/2017 | 0.9508 | 0.9619 | 0.9439 | 0.9619 |
| 10/15/2017 | 0.9646 | 0.966 | 0.9508 | 0.955 |
| 10/16/2017 | 0.955 | 0.9633 | 0.9481 | 0.9521 |
| 10/17/2017 | 0.9576 | 0.9576 | 0.9425 | 0.9425 |
| 10/18/2017 | 0.9466 | 0.9729 | 0.9439 | 0.9729 |
| 10/19/2017 | 0.9784 | 0.9908 | 0.9619 | 0.9687 |
| 10/22/2017 | 0.9646 | 0.9646 | 0.9466 | 0.9466 |
| 10/23/2017 | 0.9481 | 0.9605 | 0.9425 | 0.9591 |
| 10/24/2017 | 0.9591 | 0.9868 | 0.9563 | 0.9853 |
| 10/25/2017 | 0.9813 | 0.9813 | 0.9536 | 0.955 |
| 10/26/2017 | 0.9536 | 0.9536 | 0.9411 | 0.9508 |
| 10/29/2017 | 0.9605 | 0.9715 | 0.9563 | 0.9674 |
| 10/30/2017 | 0.9729 | 0.9908 | 0.9646 | 0.9868 |
| 10/31/2017 | 0.9908 | 1.0462 | 0.9908 | 1.0241 |
| 11/01/2017 | 1.0364 | 1.0448 | 1.0226 | 1.031 |
| 11/02/2017 | 1.0324 | 1.0337 | 0.9784 | 0.9894 |
| 11/05/2017 | 0.9951 | 1.0172 | 0.9757 | 1.0157 |
| 11/06/2017 | 1.0116 | 1.0116 | 0.9757 | 0.977 |
| 11/07/2017 | 0.9813 | 0.984 | 0.9508 | 0.9605 |
| 11/08/2017 | 0.9687 | 0.9687 | 0.9383 | 0.9425 |
| 11/09/2017 | 0.9425 | 0.9466 | 0.919 | 0.9245 |
| 11/12/2017 | 0.9287 | 0.9383 | 0.9107 | 0.9314 |
| 11/13/2017 | 0.9371 | 0.9591 | 0.9287 | 0.9536 |
| 11/14/2017 | 0.9508 | 0.955 | 0.9217 | 0.9217 |
| 11/15/2017 | 0.9245 | 0.9273 | 0.901 | 0.9052 |
| 11/16/2017 | 0.9093 | 0.912 | 0.872 | 0.8775 |
| 11/19/2017 | 0.8775 | 0.8858 | 0.8443 | 0.8458 |
| 11/20/2017 | 0.8402 | 0.8637 | 0.8292 | 0.854 |
| 11/21/2017 | 0.8554 | 0.8816 | 0.843 | 0.8762 |
| 11/22/2017 | 0.8802 | 0.8844 | 0.8471 | 0.8471 |
| 11/23/2017 | 0.8402 | 0.8637 | 0.8374 | 0.8527 |
| 11/26/2017 | 0.854 | 0.8678 | 0.843 | 0.854 |
| 11/27/2017 | 0.8527 | 0.8775 | 0.8333 | 0.8333 |
| 11/28/2017 | 0.8389 | 0.8471 | 0.8251 | 0.8402 |
| 11/29/2017 | 0.8499 | 0.8623 | 0.8292 | 0.8527 |
| 11/30/2017 | 0.8512 | 0.9065 | 0.8416 | 0.8637 |
| 12/03/2017 | 0.8623 | 0.919 | 0.8596 | 0.8996 |
| 12/04/2017 | 0.9093 | 0.9203 | 0.8913 | 0.8996 |
| 12/05/2017 | 0.8996 | 0.901 | 0.8858 | 0.8941 |
| 12/06/2017 | 0.8955 | 0.9302 | 0.8872 | 0.9164 |
| 12/07/2017 | 0.9176 | 0.9521 | 0.912 | 0.9273 |
| 12/10/2017 | 0.9342 | 0.966 | 0.9232 | 0.9232 |
| 12/11/2017 | 0.9232 | 0.9232 | 0.8913 | 0.9107 |
| 12/12/2017 | 0.912 | 0.9176 | 0.879 | 0.8844 |
| 12/13/2017 | 0.8941 | 0.9052 | 0.8844 | 0.901 |
| 12/14/2017 | 0.9024 | 0.9093 | 0.8885 | 0.901 |
| 12/17/2017 | 0.912 | 0.919 | 0.901 | 0.9052 |
| 12/18/2017 | 0.9093 | 0.9148 | 0.9038 | 0.9065 |
| 12/19/2017 | 0.9052 | 0.9107 | 0.8983 | 0.9024 |
| 12/20/2017 | 0.9052 | 0.9287 | 0.9038 | 0.9217 |
| 12/21/2017 | 0.9287 | 0.9355 | 0.9245 | 0.9273 |
| 12/24/2017 | 0.9342 | 0.9355 | 0.9259 | 0.9287 |
| 12/25/2017 | 0.9314 | 0.9605 | 0.9273 | 0.9342 |
| 12/26/2017 | 0.9355 | 0.9481 | 0.9328 | 0.9481 |
| 12/27/2017 | 0.9521 | 0.9646 | 0.9481 | 0.9646 |
| 12/28/2017 | 0.9674 | 0.9784 | 0.9605 | 0.9633 |