ISCTR: TÜRKİYE İŞ BANKASI A.Ş. C Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.7947

CLOSE 0.792

Low

LOW 0.5378

High

HIGH 1.1498

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.9702	0.9894	0.966	0.9813
01/02/2018	0.9813	0.9894	0.9674	0.9674
01/03/2018	0.9674	0.9797	0.9563	0.9576
01/04/2018	0.9646	0.9757	0.9453	0.9563
01/07/2018	0.9646	0.9702	0.9536	0.955
01/08/2018	0.9576	0.9605	0.9411	0.9439
01/09/2018	0.9411	0.9439	0.9232	0.9383
01/10/2018	0.9466	0.9674	0.9328	0.9674
01/11/2018	0.9674	0.9744	0.9591	0.9744
01/14/2018	0.9715	0.977	0.9494	0.9494
01/15/2018	0.9481	0.9619	0.9302	0.9619
01/16/2018	0.9576	0.9826	0.9494	0.9757
01/17/2018	0.9868	1.0033	0.9757	0.9908
01/18/2018	0.9882	0.9978	0.9813	0.9923
01/21/2018	1.0006	1.0116	0.9868	1.0116
01/22/2018	1.0214	1.0324	1.0116	1.0172
01/23/2018	1.0185	1.0614	1.0185	1.0614
01/24/2018	1.0614	1.1097	1.0531	1.0932
01/25/2018	1.0987	1.1374	1.0973	1.136
01/28/2018	1.1429	1.1443	1.1111	1.1305
01/29/2018	1.1222	1.1429	1.0987	1.1042
01/30/2018	1.1125	1.1498	1.1084	1.1125
01/31/2018	1.1235	1.1332	1.0987	1.0987
02/01/2018	1.1042	1.1111	1.0794	1.0875
02/04/2018	1.0834	1.0834	1.031	1.035
02/05/2018	0.9963	1.0462	0.9894	1.0295
02/06/2018	1.0379	1.0875	1.0283	1.0393
02/07/2018	1.0406	1.0544	1.0199	1.0199
02/08/2018	1.013	1.031	1.0006	1.0075
02/11/2018	1.0214	1.0586	1.0214	1.0476
02/12/2018	1.0572	1.0683	1.0324	1.0324
02/13/2018	1.0462	1.0489	0.9978	1.0061
02/14/2018	1.0268	1.0337	1.0199	1.0324
02/15/2018	1.0379	1.0572	1.0379	1.0503
02/18/2018	1.0586	1.0614	1.0145	1.0214
02/19/2018	1.0295	1.035	0.9591	0.9674
02/20/2018	0.9963	1.0254	0.9937	1.0254
02/21/2018	1.0254	1.0254	1.0075	1.0254
02/22/2018	1.031	1.0503	1.0295	1.0379
02/25/2018	1.0462	1.0558	1.0406	1.0448
02/26/2018	1.0517	1.0572	1.0364	1.0406
02/27/2018	1.035	1.0558	1.0324	1.0503
02/28/2018	1.0462	1.0544	1.0406	1.0406
03/01/2018	1.0364	1.0434	1.0295	1.0434
03/04/2018	1.0434	1.0531	1.035	1.042
03/05/2018	1.0517	1.0641	1.0448	1.0572
03/06/2018	1.0503	1.0738	1.0489	1.0683
03/07/2018	1.0696	1.0725	1.0544	1.06
03/08/2018	1.0641	1.0655	1.0462	1.0517
03/11/2018	1.06	1.0738	1.06	1.0696
03/12/2018	1.0641	1.0696	1.0489	1.0572
03/13/2018	1.0558	1.0641	1.0241	1.035
03/14/2018	1.042	1.042	1.0172	1.0199
03/15/2018	1.0226	1.0324	1.0172	1.0241
03/18/2018	1.0283	1.0337	0.9715	0.9853
03/19/2018	0.9923	1.0061	0.9757	0.9963
03/20/2018	0.9978	1.0089	0.9951	1.0089
03/21/2018	1.0185	1.0226	0.9963	1.0033
03/22/2018	0.9853	1.0075	0.9826	0.9978
03/25/2018	1.0047	1.0061	0.9826	0.984
03/26/2018	0.9963	1.0019	0.984	0.984
03/27/2018	0.9797	0.9826	0.9591	0.9605
03/28/2018	0.9646	0.9868	0.9591	0.9853
03/29/2018	0.9937	1.0006	0.9868	0.9868
04/01/2018	0.9894	0.9937	0.9784	0.9784
04/02/2018	0.9936	0.9979	0.9748	0.9806
04/03/2018	0.9834	0.9864	0.9676	0.9676
04/04/2018	0.9719	0.9878	0.9661	0.9748
04/05/2018	0.9719	0.9834	0.9691	0.9719
04/08/2018	0.9792	0.9792	0.9489	0.9562
04/09/2018	0.9619	0.9619	0.9258	0.9387
04/10/2018	0.9315	0.9503	0.9055	0.9214
04/11/2018	0.923	0.9417	0.9142	0.9302
04/12/2018	0.9417	0.9474	0.9302	0.9387
04/15/2018	0.9431	0.9604	0.9387	0.9387
04/16/2018	0.9489	0.9532	0.9128	0.9243
04/17/2018	0.9243	0.9574	0.9171	0.9546
04/18/2018	0.9517	0.9619	0.9459	0.9489
04/19/2018	0.9446	0.9489	0.92	0.9258
04/23/2018	0.923	0.9302	0.9157	0.92
04/24/2018	0.9243	0.9302	0.8868	0.8883
04/25/2018	0.894	0.9055	0.8825	0.9026
04/26/2018	0.9042	0.9273	0.8998	0.923
04/29/2018	0.923	0.9258	0.8811	0.8883
05/01/2018	0.8926	0.8984	0.8681	0.8855
05/02/2018	0.8839	0.8883	0.8479	0.8522
05/03/2018	0.8522	0.8738	0.845	0.8638
05/06/2018	0.8638	0.871	0.8509	0.8509
05/07/2018	0.8566	0.8595	0.8292	0.8292
05/08/2018	0.8263	0.8681	0.8249	0.8623
05/09/2018	0.8666	0.8753	0.845	0.871
05/10/2018	0.8666	0.8695	0.8436	0.8509
05/13/2018	0.8566	0.8855	0.8551	0.8811
05/14/2018	0.8666	0.8811	0.858	0.8595
05/15/2018	0.8623	0.897	0.8536	0.8911
05/16/2018	0.8911	0.894	0.871	0.8796
05/17/2018	0.8796	0.9026	0.8796	0.8955
05/20/2018	0.8926	0.9157	0.8868	0.897
05/21/2018	0.9013	0.9171	0.8998	0.9128
05/22/2018	0.9099	0.923	0.894	0.9085
05/23/2018	0.9243	0.9302	0.8855	0.894
05/24/2018	0.9026	0.9142	0.8955	0.9085
05/27/2018	0.923	0.9459	0.923	0.9402
05/28/2018	0.9402	0.9446	0.9287	0.9345
05/29/2018	0.9329	0.9474	0.9055	0.9055
05/30/2018	0.9142	0.9157	0.8595	0.8595
05/31/2018	0.8638	0.8652	0.8335	0.8406
06/03/2018	0.8393	0.8566	0.8349	0.8393
06/04/2018	0.8406	0.8465	0.8177	0.822
06/05/2018	0.8249	0.8406	0.8017	0.8364
06/06/2018	0.8349	0.8608	0.8335	0.8536
06/07/2018	0.8479	0.8493	0.8263	0.8322
06/10/2018	0.8292	0.8406	0.8046	0.8364
06/11/2018	0.8306	0.8436	0.8205	0.8322
06/12/2018	0.8263	0.8406	0.8234	0.8263
06/13/2018	0.8234	0.8479	0.8205	0.8406
06/17/2018	0.8335	0.8349	0.8118	0.8161
06/18/2018	0.8105	0.8436	0.8076	0.8378
06/19/2018	0.8322	0.8623	0.8322	0.8465
06/20/2018	0.8406	0.8623	0.8364	0.8566
06/21/2018	0.8608	0.8782	0.8566	0.8652
06/24/2018	0.8998	0.8998	0.8062	0.8161
06/25/2018	0.8177	0.8263	0.8032	0.8032
06/26/2018	0.8032	0.8322	0.8032	0.8249
06/27/2018	0.8205	0.8364	0.8177	0.8249
06/28/2018	0.8306	0.8349	0.822	0.822
07/01/2018	0.8148	0.8306	0.8118	0.8263
07/02/2018	0.8276	0.8292	0.8105	0.8105
07/03/2018	0.8118	0.8322	0.8089	0.8276
07/04/2018	0.8292	0.8406	0.8276	0.8364
07/05/2018	0.8322	0.8378	0.8177	0.8234
07/08/2018	0.8292	0.8479	0.8292	0.8393
07/09/2018	0.8177	0.8292	0.7917	0.7917
07/10/2018	0.7858	0.7858	0.7325	0.734
07/11/2018	0.7384	0.7485	0.7037	0.721
07/12/2018	0.7239	0.7297	0.7081	0.7196
07/15/2018	0.7239	0.7268	0.6864	0.6878
07/16/2018	0.6836	0.698	0.6764	0.6878
07/17/2018	0.6864	0.7023	0.6792	0.7023
07/18/2018	0.7052	0.7096	0.6878	0.6878
07/19/2018	0.6878	0.7138	0.6848	0.7108
07/22/2018	0.7168	0.7355	0.7168	0.7253
07/23/2018	0.7239	0.7268	0.6878	0.6893
07/24/2018	0.6864	0.721	0.6848	0.721
07/25/2018	0.7253	0.7312	0.698	0.7096
07/26/2018	0.7066	0.7196	0.6921	0.7108
07/29/2018	0.7009	0.718	0.6993	0.7138
07/30/2018	0.7124	0.7325	0.7096	0.7325
07/31/2018	0.734	0.7368	0.7196	0.7239
08/01/2018	0.7066	0.7124	0.698	0.7066
08/02/2018	0.7081	0.7268	0.7066	0.7168
08/05/2018	0.7152	0.7225	0.698	0.7023
08/06/2018	0.7066	0.721	0.7023	0.721
08/07/2018	0.7225	0.7282	0.718	0.7225
08/08/2018	0.7081	0.734	0.7037	0.7096
08/09/2018	0.7023	0.7037	0.6043	0.6547
08/12/2018	0.6403	0.6403	0.5551	0.568
08/13/2018	0.5956	0.6	0.571	0.5783
08/14/2018	0.5927	0.5956	0.5595	0.5696
08/15/2018	0.5825	0.584	0.5508	0.5508
08/16/2018	0.5537	0.558	0.5378	0.5566
08/19/2018	0.571	0.5825	0.5696	0.5696
08/26/2018	0.5783	0.5796	0.568	0.574
08/27/2018	0.574	0.594	0.571	0.5912
08/28/2018	0.5855	0.5984	0.5811	0.5912
08/30/2018	0.5927	0.597	0.5724	0.5752
09/02/2018	0.5752	0.5869	0.5696	0.5768
09/03/2018	0.5783	0.5898	0.5752	0.5768
09/04/2018	0.5783	0.5825	0.5724	0.5796
09/05/2018	0.5811	0.5855	0.574	0.574
09/06/2018	0.5768	0.5783	0.5724	0.5752
09/09/2018	0.5752	0.5768	0.5609	0.5609
09/10/2018	0.5609	0.5768	0.558	0.5724
09/11/2018	0.574	0.5796	0.571	0.571
09/12/2018	0.571	0.597	0.571	0.584
09/13/2018	0.5912	0.6187	0.5869	0.597
09/16/2018	0.5796	0.5811	0.5566	0.5624
09/17/2018	0.5653	0.5768	0.5638	0.568
09/18/2018	0.574	0.6028	0.571	0.597
09/19/2018	0.6	0.6143	0.5752	0.5768
09/20/2018	0.5811	0.5956	0.5811	0.5912
09/23/2018	0.5927	0.6244	0.5898	0.6171
09/24/2018	0.6244	0.6272	0.5956	0.5984
09/25/2018	0.6028	0.6143	0.597	0.6056
09/26/2018	0.6056	0.6389	0.6043	0.6359
09/27/2018	0.6403	0.646	0.6259	0.6374
09/30/2018	0.6374	0.6431	0.62	0.62
10/01/2018	0.6171	0.6259	0.6084	0.62
10/02/2018	0.6215	0.6259	0.5984	0.5984
10/03/2018	0.5984	0.6	0.568	0.568
10/04/2018	0.5696	0.5898	0.5653	0.5855
10/07/2018	0.5811	0.6143	0.5768	0.6056
10/08/2018	0.6084	0.6171	0.5956	0.6012
10/09/2018	0.6071	0.6171	0.5956	0.5956
10/10/2018	0.5811	0.5912	0.5696	0.5796
10/11/2018	0.5898	0.6043	0.5752	0.5927
10/14/2018	0.5912	0.6143	0.5912	0.6056
10/15/2018	0.6056	0.6259	0.6043	0.6129
10/16/2018	0.6215	0.6302	0.6171	0.6272
10/17/2018	0.6272	0.6389	0.6129	0.6171
10/18/2018	0.6215	0.6259	0.6	0.6
10/21/2018	0.6056	0.6084	0.5825	0.5825
10/22/2018	0.5783	0.5855	0.574	0.5825
10/23/2018	0.584	0.5912	0.5768	0.5783
10/24/2018	0.5768	0.5855	0.574	0.5811
10/25/2018	0.5811	0.5825	0.5667	0.5667
10/29/2018	0.5696	0.5796	0.5638	0.5796
10/30/2018	0.5825	0.594	0.5696	0.5752
10/31/2018	0.5783	0.6084	0.574	0.6071
11/01/2018	0.6084	0.6157	0.5984	0.6115
11/04/2018	0.6157	0.6331	0.6115	0.6331
11/05/2018	0.6359	0.6359	0.6028	0.6099
11/06/2018	0.6099	0.6215	0.6056	0.6129
11/07/2018	0.6099	0.6129	0.5811	0.5855
11/08/2018	0.5855	0.5869	0.571	0.5811
11/11/2018	0.5811	0.5883	0.571	0.571
11/12/2018	0.5724	0.594	0.5724	0.5927
11/13/2018	0.5912	0.5927	0.5811	0.584
11/14/2018	0.584	0.5912	0.5796	0.584
11/15/2018	0.5883	0.5956	0.5811	0.5869
11/18/2018	0.5869	0.5912	0.5825	0.5898
11/19/2018	0.5883	0.5956	0.5752	0.5768
11/20/2018	0.5796	0.584	0.5768	0.584
11/21/2018	0.584	0.5869	0.5783	0.584
11/22/2018	0.5825	0.5883	0.5825	0.5883
11/25/2018	0.5912	0.6043	0.5898	0.5984
11/26/2018	0.5984	0.6	0.5898	0.5927
11/27/2018	0.5956	0.6056	0.5956	0.5984
11/28/2018	0.6071	0.6115	0.6028	0.6084
11/29/2018	0.6084	0.6157	0.6012	0.6143
12/02/2018	0.6229	0.6272	0.6071	0.6115
12/03/2018	0.6084	0.6171	0.5984	0.6028
12/04/2018	0.597	0.5984	0.5811	0.594
12/05/2018	0.5898	0.5927	0.5825	0.5883
12/06/2018	0.5912	0.594	0.5855	0.5927
12/09/2018	0.5883	0.5956	0.5855	0.5869
12/10/2018	0.5883	0.5912	0.5855	0.5912
12/11/2018	0.5927	0.5956	0.5783	0.5783
12/12/2018	0.5796	0.5912	0.5796	0.5912
12/13/2018	0.5869	0.5956	0.5825	0.5927
12/16/2018	0.5912	0.5984	0.5898	0.5956
12/17/2018	0.5927	0.6099	0.5927	0.6099
12/18/2018	0.6099	0.6272	0.6084	0.6229
12/19/2018	0.6157	0.6215	0.6071	0.62
12/20/2018	0.6187	0.6272	0.6115	0.6272
12/23/2018	0.6259	0.6331	0.62	0.6316
12/24/2018	0.6272	0.6374	0.6259	0.6374
12/25/2018	0.6403	0.6504	0.6359	0.6504
12/26/2018	0.6562	0.6619	0.6302	0.6359
12/27/2018	0.6374	0.6389	0.6215	0.6344
12/30/2018	0.6359	0.6604	0.6344	0.6532

Menu

Create your free account now!

ISCTR: TÜRKİYE İŞ BANKASI A.Ş. C Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ISCTR: TÜRKİYE İŞ BANKASI A.Ş. C Historical Data

2018 Historical Chart

Average

Low

High