ISCTR
TÜRKİYE İŞ BANKASI A.Ş. C
12:45:58
15.2 ₺
-0.270 (%-1.75)
Previous Close: 15.47·
Volatility: 2.000
Day Low₺15.19
Day High₺15.5
Market Data
Spot Rate
B:15.2
A:15.21
Week over week (WoW)
+6.22%
Month over month (MoM)
+15.68%
Year to date (YTD)
+12.49%
Year over year (YoY)
+38.18%
ISCTR: TÜRKİYE İŞ BANKASI A.Ş. C Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.997
CLOSE 5.9863
Low
LOW 3.1928
High
HIGH 9.7709
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 4.4009 | 4.5241 | 4.3906 | 4.4694 |
| 01/02/2023 | 4.483 | 4.4967 | 4.3154 | 4.3359 |
| 01/03/2023 | 4.3769 | 4.459 | 4.216 | 4.288 |
| 01/04/2023 | 4.3154 | 4.3462 | 3.8841 | 3.8841 |
| 01/05/2023 | 3.8841 | 4.2195 | 3.7609 | 4.1305 |
| 01/08/2023 | 4.2058 | 4.2127 | 3.9082 | 3.9663 |
| 01/09/2023 | 3.9972 | 4.0313 | 3.7985 | 3.826 |
| 01/10/2023 | 3.8431 | 3.9115 | 3.5762 | 3.5864 |
| 01/11/2023 | 3.6788 | 3.7438 | 3.4426 | 3.7164 |
| 01/12/2023 | 3.6686 | 3.7883 | 3.6137 | 3.6959 |
| 01/15/2023 | 3.7678 | 3.8875 | 3.7507 | 3.8807 |
| 01/16/2023 | 3.9013 | 3.9972 | 3.8568 | 3.9046 |
| 01/17/2023 | 3.9252 | 4.0108 | 3.8123 | 3.8944 |
| 01/18/2023 | 3.8944 | 4.0723 | 3.8807 | 3.9764 |
| 01/19/2023 | 4.004 | 4.2537 | 3.9764 | 4.2058 |
| 01/22/2023 | 4.2709 | 4.4146 | 4.1135 | 4.1853 |
| 01/23/2023 | 4.1921 | 4.2229 | 4.045 | 4.1168 |
| 01/24/2023 | 4.1408 | 4.1716 | 3.8705 | 3.9731 |
| 01/25/2023 | 3.9696 | 3.9833 | 3.826 | 3.8431 |
| 01/26/2023 | 3.8226 | 3.826 | 3.5762 | 3.7267 |
| 01/29/2023 | 3.7063 | 3.8054 | 3.6582 | 3.6788 |
| 01/30/2023 | 3.6617 | 3.826 | 3.6137 | 3.7233 |
| 01/31/2023 | 3.7404 | 3.7678 | 3.4119 | 3.4119 |
| 02/01/2023 | 3.4119 | 3.5214 | 3.1928 | 3.3435 |
| 02/02/2023 | 3.3537 | 3.6377 | 3.3332 | 3.6173 |
| 02/05/2023 | 3.5556 | 3.6173 | 3.3811 | 3.5283 |
| 02/06/2023 | 3.5523 | 3.559 | 3.1928 | 3.2578 |
| 02/14/2023 | 3.5523 | 3.583 | 3.4426 | 3.583 |
| 02/15/2023 | 3.9082 | 3.9082 | 3.6821 | 3.7815 |
| 02/16/2023 | 3.7131 | 3.8499 | 3.7063 | 3.737 |
| 02/19/2023 | 3.7541 | 3.8601 | 3.7233 | 3.7712 |
| 02/20/2023 | 3.7609 | 3.8226 | 3.6377 | 3.6617 |
| 02/21/2023 | 3.6617 | 3.7883 | 3.6413 | 3.737 |
| 02/22/2023 | 3.7472 | 3.891 | 3.7131 | 3.7712 |
| 02/23/2023 | 3.7746 | 3.8054 | 3.6788 | 3.6994 |
| 02/26/2023 | 3.7302 | 3.9903 | 3.6481 | 3.9764 |
| 02/27/2023 | 3.9869 | 4.0553 | 3.8533 | 3.8875 |
| 02/28/2023 | 3.9287 | 4.0519 | 3.8944 | 3.9833 |
| 03/01/2023 | 4.0176 | 4.1408 | 3.9936 | 4.0997 |
| 03/02/2023 | 4.069 | 4.0792 | 3.891 | 4.0347 |
| 03/05/2023 | 4.0758 | 4.4351 | 4.0586 | 4.4351 |
| 03/06/2023 | 4.5719 | 4.7158 | 4.4351 | 4.4419 |
| 03/07/2023 | 4.4453 | 4.8833 | 4.4282 | 4.8833 |
| 03/08/2023 | 4.8833 | 5.1572 | 4.7089 | 4.8594 |
| 03/09/2023 | 4.791 | 5.1811 | 4.791 | 4.9827 |
| 03/12/2023 | 5.0306 | 5.0717 | 4.7808 | 4.8493 |
| 03/13/2023 | 4.8765 | 5.0717 | 4.8217 | 4.9176 |
| 03/14/2023 | 4.9415 | 5.0408 | 4.8013 | 5.0032 |
| 03/15/2023 | 5.0477 | 5.1607 | 4.9621 | 5.0306 |
| 03/16/2023 | 5.099 | 5.1743 | 5.0374 | 5.0374 |
| 03/19/2023 | 4.9656 | 5.0477 | 4.7739 | 4.791 |
| 03/20/2023 | 4.8115 | 4.8833 | 4.6645 | 4.6679 |
| 03/21/2023 | 4.7055 | 4.7568 | 4.613 | 4.6883 |
| 03/22/2023 | 4.6883 | 4.8493 | 4.6507 | 4.8493 |
| 03/23/2023 | 4.8526 | 4.8869 | 4.7397 | 4.7397 |
| 03/26/2023 | 4.7774 | 4.7979 | 4.661 | 4.661 |
| 03/27/2023 | 4.661 | 4.7124 | 4.4385 | 4.4488 |
| 03/28/2023 | 4.4488 | 4.6405 | 4.4078 | 4.6232 |
| 03/29/2023 | 4.5788 | 4.7671 | 4.5515 | 4.6268 |
| 03/30/2023 | 4.5788 | 4.5993 | 4.3872 | 4.4385 |
| 04/02/2023 | 4.4839 | 4.5023 | 4.318 | 4.4913 |
| 04/03/2023 | 4.5023 | 4.5796 | 4.4581 | 4.5759 |
| 04/04/2023 | 4.5833 | 4.646 | 4.4581 | 4.4581 |
| 04/05/2023 | 4.4765 | 4.5206 | 4.4065 | 4.4101 |
| 04/06/2023 | 4.4139 | 4.4359 | 4.2186 | 4.3511 |
| 04/09/2023 | 4.3807 | 4.4765 | 4.3769 | 4.4433 |
| 04/10/2023 | 4.4617 | 4.5059 | 4.4249 | 4.4765 |
| 04/11/2023 | 4.4839 | 4.598 | 4.4617 | 4.5243 |
| 04/12/2023 | 4.539 | 4.6017 | 4.4655 | 4.4655 |
| 04/13/2023 | 4.4875 | 4.5501 | 4.4543 | 4.4655 |
| 04/16/2023 | 4.4765 | 4.528 | 4.4139 | 4.4249 |
| 04/17/2023 | 4.4397 | 4.4949 | 4.4139 | 4.4249 |
| 04/18/2023 | 4.4323 | 4.6608 | 4.3475 | 4.528 |
| 04/19/2023 | 4.4212 | 4.4543 | 4.3585 | 4.3696 |
| 04/23/2023 | 4.3991 | 4.4543 | 4.3143 | 4.3253 |
| 04/24/2023 | 4.3365 | 4.3623 | 4.178 | 4.2112 |
| 04/25/2023 | 4.1964 | 4.2592 | 4.1043 | 4.1301 |
| 04/26/2023 | 4.1338 | 4.2112 | 4.0933 | 4.1633 |
| 04/27/2023 | 4.178 | 4.1854 | 3.9201 | 3.9902 |
| 05/01/2023 | 3.9975 | 4.0675 | 3.9312 | 3.9459 |
| 05/02/2023 | 3.9717 | 4.0195 | 3.839 | 3.9054 |
| 05/03/2023 | 3.8832 | 3.9902 | 3.8686 | 3.9238 |
| 05/04/2023 | 3.9312 | 4.0638 | 3.8943 | 3.9238 |
| 05/07/2023 | 3.9607 | 4.3143 | 3.9164 | 4.3143 |
| 05/08/2023 | 4.3107 | 4.7013 | 4.2664 | 4.4655 |
| 05/09/2023 | 4.4765 | 4.8376 | 4.4581 | 4.7234 |
| 05/10/2023 | 4.7455 | 5.195 | 4.7455 | 5.195 |
| 05/11/2023 | 5.4272 | 5.4933 | 5.1471 | 5.1471 |
| 05/14/2023 | 4.635 | 4.635 | 4.635 | 4.635 |
| 05/15/2023 | 4.1744 | 4.2664 | 4.1744 | 4.1744 |
| 05/16/2023 | 4.2222 | 4.2627 | 4.0564 | 4.1191 |
| 05/17/2023 | 4.1228 | 4.1818 | 3.9644 | 3.9717 |
| 05/21/2023 | 4.0086 | 4.0195 | 3.7655 | 3.7874 |
| 05/22/2023 | 3.8058 | 3.9275 | 3.78 | 3.8206 |
| 05/23/2023 | 3.8428 | 3.9644 | 3.7581 | 3.7617 |
| 05/24/2023 | 3.7764 | 3.8574 | 3.747 | 3.839 |
| 05/25/2023 | 3.8538 | 3.9496 | 3.7948 | 3.8832 |
| 05/28/2023 | 3.9201 | 4.0454 | 3.7617 | 3.9238 |
| 05/29/2023 | 4.0675 | 4.3069 | 4.0564 | 4.2737 |
| 05/30/2023 | 4.2518 | 4.3217 | 4.108 | 4.108 |
| 05/31/2023 | 4.1522 | 4.2775 | 4.1522 | 4.2002 |
| 06/01/2023 | 4.4913 | 4.5686 | 4.4101 | 4.517 |
| 06/04/2023 | 4.7345 | 4.7345 | 4.5317 | 4.6534 |
| 06/05/2023 | 4.6313 | 4.7308 | 4.5428 | 4.6976 |
| 06/06/2023 | 4.7897 | 5.0181 | 4.6792 | 4.8929 |
| 06/07/2023 | 4.8855 | 5.1029 | 4.8781 | 5.007 |
| 06/08/2023 | 5.0476 | 5.0844 | 4.9077 | 4.9555 |
| 06/11/2023 | 4.9777 | 5.0254 | 4.8265 | 4.8265 |
| 06/12/2023 | 4.8376 | 4.9555 | 4.7234 | 4.7823 |
| 06/13/2023 | 4.8191 | 5.0512 | 4.7749 | 4.8781 |
| 06/14/2023 | 4.9555 | 5.0844 | 4.9077 | 5.0844 |
| 06/15/2023 | 5.0882 | 5.1287 | 4.9445 | 4.9445 |
| 06/18/2023 | 4.9445 | 4.9593 | 4.7455 | 4.7455 |
| 06/19/2023 | 4.7455 | 4.9335 | 4.7271 | 4.8855 |
| 06/20/2023 | 4.9408 | 4.9739 | 4.7713 | 4.8265 |
| 06/21/2023 | 4.8376 | 4.9297 | 4.7124 | 4.8781 |
| 06/22/2023 | 4.9519 | 5.1434 | 4.9445 | 5.0292 |
| 06/25/2023 | 5.2282 | 5.2502 | 5.1655 | 5.1766 |
| 06/26/2023 | 5.1545 | 5.2355 | 5.1176 | 5.1803 |
| 07/02/2023 | 5.2502 | 5.3129 | 5.2245 | 5.2502 |
| 07/03/2023 | 5.2834 | 5.3976 | 5.2797 | 5.3018 |
| 07/04/2023 | 5.3202 | 5.3276 | 5.0992 | 5.2502 |
| 07/05/2023 | 5.2723 | 5.3092 | 5.1287 | 5.1287 |
| 07/06/2023 | 5.1324 | 5.2134 | 5.0955 | 5.125 |
| 07/09/2023 | 5.2171 | 5.2245 | 5.1398 | 5.1545 |
| 07/10/2023 | 5.2686 | 5.416 | 5.1582 | 5.3497 |
| 07/11/2023 | 5.3424 | 5.5449 | 5.3018 | 5.3866 |
| 07/12/2023 | 5.416 | 5.5229 | 5.3903 | 5.4382 |
| 07/13/2023 | 5.5007 | 5.5487 | 5.3092 | 5.3387 |
| 07/16/2023 | 5.3829 | 5.4603 | 5.2834 | 5.3571 |
| 07/17/2023 | 5.3718 | 5.4456 | 5.0844 | 5.0844 |
| 07/18/2023 | 5.0844 | 5.2576 | 5.0476 | 5.2576 |
| 07/19/2023 | 5.2871 | 5.3903 | 5.1803 | 5.3239 |
| 07/20/2023 | 5.2981 | 5.3608 | 5.1692 | 5.184 |
| 07/23/2023 | 5.2024 | 5.2355 | 5.066 | 5.1213 |
| 07/24/2023 | 5.1582 | 5.3129 | 5.1471 | 5.2944 |
| 07/25/2023 | 5.2686 | 5.2944 | 5.1102 | 5.1618 |
| 07/26/2023 | 5.2171 | 5.3055 | 5.1729 | 5.2944 |
| 07/27/2023 | 5.4714 | 5.6408 | 5.4456 | 5.5449 |
| 07/30/2023 | 5.5745 | 5.6445 | 5.5191 | 5.5671 |
| 07/31/2023 | 5.5487 | 5.766 | 5.4749 | 5.6371 |
| 08/01/2023 | 5.6371 | 5.8655 | 5.5745 | 5.8029 |
| 08/02/2023 | 5.8287 | 5.8619 | 5.6481 | 5.6593 |
| 08/03/2023 | 5.6813 | 5.9245 | 5.6519 | 5.9171 |
| 08/06/2023 | 5.9613 | 5.9724 | 5.8508 | 5.9577 |
| 08/07/2023 | 6.0608 | 6.153 | 5.8803 | 5.9797 |
| 08/08/2023 | 6.0018 | 6.5729 | 5.9797 | 6.4955 |
| 08/09/2023 | 6.5324 | 6.9339 | 6.2929 | 6.3629 |
| 08/10/2023 | 6.3593 | 6.4697 | 6.1604 | 6.374 |
| 08/13/2023 | 6.4035 | 6.5545 | 6.2413 | 6.2671 |
| 08/14/2023 | 6.2855 | 6.4882 | 6.1124 | 6.4072 |
| 08/15/2023 | 6.3555 | 6.4035 | 6.2561 | 6.2819 |
| 08/16/2023 | 6.2892 | 6.4145 | 6.2745 | 6.3408 |
| 08/17/2023 | 6.3555 | 6.3887 | 6.0387 | 6.1198 |
| 08/20/2023 | 5.884 | 6.3003 | 5.825 | 6.1824 |
| 08/21/2023 | 6.2119 | 6.2339 | 5.9393 | 6.0092 |
| 08/22/2023 | 6.0202 | 6.3445 | 5.9466 | 6.1862 |
| 08/23/2023 | 6.2929 | 6.794 | 6.2561 | 6.6319 |
| 08/24/2023 | 6.6687 | 7.0003 | 6.4513 | 6.8824 |
| 08/27/2023 | 7.2582 | 7.5677 | 7.2213 | 7.5234 |
| 08/28/2023 | 7.4572 | 8.2604 | 7.3983 | 8.1645 |
| 08/30/2023 | 8.2824 | 8.6068 | 7.7593 | 7.7593 |
| 08/31/2023 | 7.8182 | 8.113 | 7.7445 | 7.8698 |
| 09/03/2023 | 7.9803 | 8.4446 | 7.7961 | 8.2382 |
| 09/04/2023 | 8.2308 | 8.7983 | 8.1792 | 8.6877 |
| 09/05/2023 | 8.8499 | 9.2404 | 8.6435 | 9.0488 |
| 09/06/2023 | 9.1078 | 9.3214 | 8.7983 | 9.0488 |
| 09/07/2023 | 9.0635 | 9.2109 | 8.9382 | 9.1004 |
| 09/10/2023 | 9.1372 | 9.1446 | 8.3857 | 8.4003 |
| 09/11/2023 | 8.4298 | 8.5404 | 8.1499 | 8.1866 |
| 09/12/2023 | 8.2014 | 8.3414 | 7.892 | 7.9361 |
| 09/13/2023 | 7.8994 | 8.1351 | 7.634 | 7.9655 |
| 09/14/2023 | 7.9951 | 8.2677 | 7.8624 | 7.9509 |
| 09/17/2023 | 7.9287 | 8.2235 | 7.8404 | 8.0393 |
| 09/18/2023 | 8.0909 | 8.2235 | 7.9729 | 8.113 |
| 09/19/2023 | 8.1792 | 8.4888 | 8.1057 | 8.2898 |
| 09/20/2023 | 8.3046 | 8.5698 | 8.1425 | 8.5256 |
| 09/21/2023 | 8.5404 | 9.314 | 8.4666 | 9.174 |
| 09/24/2023 | 9.2256 | 9.4099 | 9.1519 | 9.2698 |
| 09/25/2023 | 9.2994 | 9.7488 | 9.1004 | 9.1151 |
| 09/26/2023 | 9.1372 | 9.5794 | 9.1151 | 9.3951 |
| 09/27/2023 | 9.4688 | 9.6456 | 9.2994 | 9.3657 |
| 09/28/2023 | 9.4762 | 9.7709 | 9.4319 | 9.4835 |
| 10/01/2023 | 9.5425 | 9.7193 | 9.4541 | 9.5573 |
| 10/02/2023 | 9.6015 | 9.6604 | 9.1888 | 9.2552 |
| 10/03/2023 | 9.2698 | 9.4393 | 9.0783 | 9.1225 |
| 10/04/2023 | 9.2182 | 9.513 | 8.8866 | 9.4319 |
| 10/05/2023 | 9.3584 | 9.513 | 9.1298 | 9.174 |
| 10/08/2023 | 8.9161 | 9.233 | 8.8866 | 8.894 |
| 10/09/2023 | 9.0857 | 9.2109 | 8.9898 | 9.1446 |
| 10/10/2023 | 9.6825 | 9.6899 | 9.2624 | 9.3362 |
| 10/11/2023 | 9.4541 | 9.5057 | 8.9014 | 9.0709 |
| 10/12/2023 | 8.9972 | 9.0415 | 8.7171 | 8.8425 |
| 10/15/2023 | 8.9898 | 8.9898 | 8.6068 | 8.6068 |
| 10/16/2023 | 8.6214 | 8.7983 | 8.5698 | 8.7761 |
| 10/17/2023 | 8.6214 | 8.6803 | 8.2898 | 8.4077 |
| 10/18/2023 | 8.415 | 8.7025 | 8.3267 | 8.4666 |
| 10/19/2023 | 8.3414 | 8.415 | 7.9287 | 7.9582 |
| 10/22/2023 | 8.1057 | 8.2014 | 7.9213 | 8.1425 |
| 10/23/2023 | 8.1719 | 8.9088 | 8.1645 | 8.8425 |
| 10/24/2023 | 8.872 | 8.8793 | 8.1425 | 8.1425 |
| 10/25/2023 | 8.2456 | 8.3857 | 7.9067 | 8.2161 |
| 10/26/2023 | 8.2972 | 8.3783 | 8.0025 | 8.2161 |
| 10/29/2023 | 8.1351 | 8.1719 | 7.9582 | 7.9951 |
| 10/30/2023 | 8.0687 | 8.113 | 7.7003 | 7.7298 |
| 10/31/2023 | 7.8035 | 7.8256 | 7.3209 | 7.6119 |
| 11/01/2023 | 7.6267 | 7.7519 | 7.5456 | 7.634 |
| 11/02/2023 | 7.6488 | 7.7519 | 7.5677 | 7.7224 |
| 11/05/2023 | 7.8551 | 8.1499 | 7.8551 | 8.1057 |
| 11/06/2023 | 8.0393 | 8.1645 | 7.8624 | 7.9582 |
| 11/07/2023 | 7.9951 | 8.0393 | 7.6119 | 7.6414 |
| 11/08/2023 | 7.5751 | 7.6855 | 7.3687 | 7.3909 |
| 11/09/2023 | 7.4057 | 7.494 | 7.3393 | 7.3983 |
| 11/12/2023 | 7.4057 | 7.5604 | 7.2951 | 7.2951 |
| 11/13/2023 | 7.3245 | 7.4129 | 7.1808 | 7.3983 |
| 11/14/2023 | 7.435 | 7.5234 | 7.3319 | 7.4129 |
| 11/15/2023 | 7.4203 | 7.6562 | 7.4203 | 7.5898 |
| 11/16/2023 | 7.5604 | 7.6119 | 7.5308 | 7.5677 |
| 11/19/2023 | 7.6488 | 7.7593 | 7.6193 | 7.6708 |
| 11/20/2023 | 7.7298 | 7.8477 | 7.6119 | 7.8477 |
| 11/21/2023 | 7.8477 | 7.9067 | 7.7814 | 7.8109 |
| 11/22/2023 | 7.8035 | 8.0541 | 7.7593 | 7.7888 |
| 11/23/2023 | 7.8035 | 7.9287 | 7.6708 | 7.833 |
| 11/26/2023 | 8.0983 | 8.3562 | 7.9803 | 8.2824 |
| 11/27/2023 | 8.2456 | 8.3193 | 8.113 | 8.1645 |
| 11/28/2023 | 8.1792 | 8.2088 | 8.0245 | 8.0835 |
| 11/29/2023 | 8.0835 | 8.2824 | 7.8994 | 7.8994 |
| 11/30/2023 | 8.1425 | 8.253 | 8.0467 | 8.1277 |
| 12/03/2023 | 8.1572 | 8.3783 | 8.0467 | 8.3562 |
| 12/04/2023 | 8.3562 | 8.4077 | 8.253 | 8.253 |
| 12/05/2023 | 8.253 | 8.5551 | 8.253 | 8.3488 |
| 12/06/2023 | 8.3414 | 8.3635 | 8.0614 | 8.2677 |
| 12/07/2023 | 8.3119 | 8.3783 | 8.1572 | 8.2014 |
| 12/10/2023 | 8.2014 | 8.2677 | 8.0687 | 8.0835 |
| 12/11/2023 | 8.0909 | 8.3635 | 8.0687 | 8.2604 |
| 12/12/2023 | 8.2382 | 8.4962 | 8.2088 | 8.2235 |
| 12/13/2023 | 8.3857 | 8.8573 | 8.3341 | 8.8499 |
| 12/14/2023 | 8.8499 | 9.292 | 8.7909 | 8.9825 |
| 12/17/2023 | 9.1519 | 9.4467 | 8.9751 | 9.0857 |
| 12/18/2023 | 9.0857 | 9.1372 | 8.7171 | 8.7761 |
| 12/19/2023 | 8.7835 | 8.8866 | 8.7099 | 8.872 |
| 12/20/2023 | 8.9014 | 9.0709 | 8.8277 | 8.8499 |
| 12/21/2023 | 8.872 | 9.0341 | 8.7099 | 8.7614 |
| 12/24/2023 | 8.7171 | 8.7171 | 8.2014 | 8.3341 |
| 12/25/2023 | 8.4077 | 8.4077 | 8.0687 | 8.2161 |
| 12/26/2023 | 8.2014 | 8.3635 | 7.9509 | 8.2308 |
| 12/27/2023 | 8.253 | 8.4962 | 8.253 | 8.3267 |
| 12/28/2023 | 8.3635 | 8.6729 | 8.3488 | 8.6068 |