Istanbul - Delayed Quote
TRY
Türkiye Is Bankasi A.S. (ISCTR.IS)
11.65
-0.47
(-3.88%)
At close: October 30 at 6:09:42 PM GMT+3
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.03
12.12
11.65
11.65
11.65
426,079,102
Oct 28, 2026
12.26
12.27
12.10
12.12
12.12
104,520,191
Oct 27, 2026
12.25
12.36
12.02
12.29
12.29
390,963,009
Oct 26, 2026
12.19
12.34
11.84
12.26
12.26
639,040,176
Oct 23, 2026
12.46
12.52
11.64
12.17
12.17
655,746,826
Oct 22, 2026
12.86
12.98
12.42
12.42
12.42
417,251,098
Oct 21, 2026
13.01
13.11
12.84
12.87
12.87
217,249,898
Oct 20, 2026
12.90
13.11
12.71
13.08
13.08
350,355,240
Oct 19, 2026
12.95
12.98
12.73
12.86
12.86
328,762,177
Oct 16, 2026
12.94
13.00
12.76
12.89
12.89
410,009,794
Oct 15, 2026
12.92
13.30
12.90
13.10
13.10
401,949,699
Oct 14, 2026
13.02
13.15
12.93
13.01
13.01
298,306,078
Oct 13, 2026
12.70
13.14
12.69
13.05
13.05
431,063,051
Oct 12, 2026
12.69
12.78
12.66
12.70
12.70
309,732,078
Oct 9, 2026
12.84
12.88
12.62
12.67
12.67
396,662,098
Oct 8, 2026
12.95
12.97
12.62
12.79
12.79
360,393,416
Oct 7, 2026
12.84
13.00
12.63
12.97
12.97
414,415,044
Oct 6, 2026
12.87
12.95
12.73
12.87
12.87
338,608,452
Oct 5, 2026
12.55
12.99
12.54
12.87
12.87
422,228,182
Oct 2, 2026
12.48
12.60
12.31
12.45
12.45
418,557,165
Oct 1, 2026
12.34
12.76
12.18
12.51
12.51
611,647,778
Sep 30, 2026
12.96
12.98
12.20
12.20
12.20
665,019,632
Sep 29, 2026
12.94
13.13
12.89
12.95
12.95
360,418,148
Sep 28, 2026
12.84
13.10
12.75
12.96
12.96
459,133,515
Sep 25, 2026
13.29
13.36
13.05
13.07
13.07
387,834,878
Sep 24, 2026
13.62
13.64
13.13
13.20
13.20
382,069,569
Sep 23, 2026
13.52
13.69
13.45
13.64
13.64
361,179,240
Sep 22, 2026
13.62
13.78
13.45
13.51
13.51
436,173,336
Sep 21, 2026
13.24
13.57
13.07
13.56
13.56
626,510,348
Sep 18, 2026
13.34
13.54
13.09
13.26
13.26
561,416,098
Sep 17, 2026
12.22
13.44
12.18
13.37
13.37
42,957,996
Sep 16, 2026
13.38
13.41
12.03
12.22
12.22
77,197,629
Sep 15, 2026
13.84
13.91
13.36
13.36
13.36
643,251,166
Sep 14, 2026
13.81
14.05
13.79
13.84
13.84
467,546,166
Sep 11, 2026
13.77
13.97
13.68
13.93
13.93
781,451,194
Sep 10, 2026
14.00
14.04
13.52
13.74
13.74
943,576,428
Sep 9, 2026
14.38
14.75
13.86
13.92
13.92
1,043,631,446
Sep 8, 2026
13.05
14.35
13.01
14.35
14.35
733,430,417
Sep 7, 2026
13.00
13.12
12.91
13.05
13.05
739,983,017
Sep 4, 2026
13.00
13.22
12.92
13.01
13.01
616,783,123
Sep 3, 2026
12.86
13.18
12.79
12.95
12.95
684,427,225
Sep 2, 2026
12.66
12.85
12.40
12.78
12.78
559,166,371
Sep 1, 2026
12.66
12.89
12.65
12.75
12.75
730,470,654
Aug 31, 2026
12.80
12.80
12.54
12.64
12.64
495,881,549
Aug 28, 2026
12.77
12.84
12.70
12.79
12.79
476,270,843
Aug 27, 2026
12.94
13.04
12.70
12.75
12.75
695,711,163
Aug 26, 2026
12.53
13.39
12.53
12.91
12.91
82,032,408
Aug 25, 2026
12.59
12.66
12.46
12.48
12.48
531,405,535
Aug 24, 2026
12.78
12.85
12.52
12.59
12.59
757,195,891
Aug 21, 2026
12.40
12.58
12.35
12.39
12.39
698,672,520
Aug 20, 2026
12.58
12.70
12.33
12.38
12.38
563,447,351
Aug 19, 2026
12.37
12.64
12.35
12.53
12.53
655,235,781
Aug 18, 2026
12.36
12.53
12.30
12.38
12.38
355,989,640
Aug 17, 2026
12.53
12.57
12.40
12.40
12.40
352,947,990
Aug 14, 2026
12.52
12.61
12.48
12.53
12.53
360,930,803
Aug 13, 2026
12.53
12.65
12.37
12.51
12.51
469,142,058
Aug 12, 2026
12.00
12.63
11.99
12.56
12.56
875,014,304
Aug 11, 2026
12.08
12.10
11.86
12.02
12.02
745,594,783
Aug 10, 2026
12.39
12.41
12.08
12.11
12.11
535,076,013
Aug 7, 2026
12.36
12.51
12.26
12.36
12.36
441,804,826
Aug 6, 2026
12.38
12.60
12.33
12.33
12.33
509,496,559
Aug 5, 2026
12.55
12.57
12.24
12.34
12.34
674,854,182
Aug 4, 2026
12.40
12.63
12.34
12.59
12.59
911,827,146
Aug 3, 2026
12.60
12.87
12.60
12.68
12.68
546,056,391
Jul 31, 2026
12.10
12.47
12.04
12.47
12.47
686,627,710
Jul 30, 2026
12.30
12.45
11.97
12.03
12.03
686,429,506
Jul 29, 2026
12.82
12.91
12.25
12.30
12.30
625,574,599
Jul 28, 2026
12.91
12.95
12.75
12.82
12.82
452,991,938
Jul 27, 2026
13.06
13.19
12.85
12.89
12.89
608,728,010
Jul 24, 2026
12.99
13.18
12.87
12.92
12.92
523,092,387
Jul 23, 2026
13.06
13.12
12.90
13.00
13.00
659,213,412
Jul 22, 2026
12.97
13.14
12.91
13.06
13.06
526,863,262
Jul 21, 2026
13.25
13.26
12.91
12.93
12.93
695,501,135
Jul 20, 2026
13.68
13.72
13.11
13.18
13.18
730,589,889
Jul 17, 2026
13.92
13.95
13.45
13.68
13.68
471,320,402
Jul 16, 2026
13.90
13.99
13.55
13.99
13.99
612,519,260
Jul 14, 2026
13.69
13.97
13.63
13.89
13.89
433,360,987
Jul 13, 2026
13.65
13.82
13.50
13.70
13.70
459,074,226
Jul 10, 2026
13.90
14.11
13.70
13.78
13.78
451,553,568
Jul 9, 2026
14.29
14.31
13.82
13.90
13.90
355,592,118
Jul 8, 2026
14.38
14.48
13.86
14.08
14.08
565,573,464
Jul 7, 2026
14.30
14.71
14.30
14.45
14.45
405,806,307
Jul 6, 2026
14.26
14.43
14.15
14.34
14.34
338,527,505
Jul 3, 2026
14.91
14.93
14.21
14.21
14.21
486,069,237
Jul 2, 2026
14.94
15.11
14.69
14.82
14.82
529,288,042
Jul 1, 2026
14.78
14.98
14.64
14.93
14.93
522,144,502
Jun 30, 2026
14.69
14.89
14.63
14.81
14.81
422,611,203
Jun 29, 2026
14.76
14.90
14.57
14.69
14.69
323,425,591
Jun 26, 2026
14.58
14.78
14.56
14.74
14.74
250,477,565
Jun 25, 2026
15.30
15.38
14.54
14.58
14.58
507,269,793
Jun 24, 2026
15.20
15.22
14.87
15.10
15.10
409,983,453
Jun 23, 2026
15.31
15.48
15.00
15.18
15.18
463,590,336
Jun 22, 2026
15.42
15.54
15.32
15.42
15.42
315,234,838
Jun 19, 2026
15.30
15.50
15.18
15.36
15.36
585,714,007
Jun 18, 2026
15.00
15.48
14.97
15.47
15.47
618,618,703
Jun 17, 2026
15.06
15.11
14.85
14.94
14.94
404,845,243
Jun 16, 2026
14.86
15.06
14.78
15.01
15.01
437,086,042
Jun 15, 2026
15.19
15.24
14.81
14.89
14.89
619,943,405
Jun 12, 2026
14.07
14.61
14.02
14.31
14.31
763,022,920
Jun 11, 2026
13.77
13.94
13.49
13.74
13.74
501,055,080
Jun 10, 2026
13.81
13.93
13.49
13.73
13.73
284,070,145
Jun 9, 2026
13.84
14.05
13.78
13.83
13.83
428,599,884
Jun 8, 2026
13.05
13.89
13.03
13.83
13.83
494,969,030
Jun 5, 2026
13.79
13.82
13.17
13.19
13.19
514,740,095
Jun 4, 2026
13.48
13.72
13.37
13.72
13.72
513,716,946
Jun 3, 2026
13.57
13.67
13.38
13.39
13.39
405,449,844
Jun 2, 2026
13.21
13.68
13.20
13.63
13.63
596,493,304
Jun 1, 2026
13.25
13.53
13.08
13.10
13.10
549,712,623
May 26, 2026
13.25
13.31
13.14
13.14
13.14
172,707,500
May 25, 2026
13.27
13.32
13.06
13.27
13.27
486,394,333
May 22, 2026
12.45
13.37
12.25
13.20
13.20
805,251,454
May 21, 2026
13.69
13.72
12.70
12.70
12.70
446,688,172
May 20, 2026
13.71
13.82
13.56
13.70
13.70
406,734,399
May 18, 2026
13.80
13.98
13.58
13.72
13.72
500,280,291
May 15, 2026
14.05
14.06
13.67
13.87
13.87
447,939,653
May 14, 2026
14.19
14.30
14.08
14.22
14.22
435,548,929
May 13, 2026
14.36
14.40
13.99
14.11
14.11
367,364,825
May 12, 2026
14.70
14.73
14.26
14.27
14.27
400,763,145
May 11, 2026
14.51
14.80
14.48
14.75
14.75
426,833,131
May 8, 2026
14.51
14.70
14.37
14.55
14.55
546,706,307
May 7, 2026
14.55
14.92
14.55
14.59
14.59
660,026,062
May 6, 2026
14.24
14.77
14.14
14.49
14.49
95,650,902
May 5, 2026
14.09
14.21
13.87
14.01
14.01
486,344,287
May 4, 2026
14.34
14.41
13.90
14.08
14.08
423,931,644
Apr 30, 2026
13.93
14.38
13.90
14.34
14.34
419,305,547
Apr 29, 2026
14.04
14.18
13.90
14.02
14.02
401,053,249
Apr 28, 2026
14.28
14.37
13.97
13.98
13.98
342,092,346
Apr 27, 2026
14.46
14.62
14.27
14.31
14.31
492,314,251
Apr 24, 2026
14.72
14.75
14.35
14.45
14.45
495,303,855
Apr 22, 2026
14.93
15.02
14.68
14.79
14.79
465,327,157
Apr 21, 2026
15.07
15.14
14.80
14.80
14.80
570,681,939
Apr 20, 2026
14.80
15.19
14.77
14.98
14.98
527,537,176
Apr 17, 2026
14.45
15.11
14.36
15.11
15.11
988,687,515
Apr 16, 2026
14.65
14.76
14.32
14.44
14.44
452,103,664
Apr 15, 2026
14.60
14.69
14.51
14.55
14.55
517,611,134
Apr 14, 2026
14.80
15.12
14.28
14.55
14.55
912,874,850
Apr 13, 2026
14.35
14.61
14.24
14.61
14.61
510,098,120
Apr 10, 2026
14.50
14.76
14.40
14.71
14.71
680,240,645
Apr 9, 2026
13.99
14.37
13.94
14.37
14.37
565,672,354
Apr 8, 2026
14.00
14.39
13.89
14.09
14.09
933,351,335
Apr 7, 2026
13.26
13.41
13.04
13.10
13.10
497,131,880
Apr 6, 2026
13.19
13.53
13.16
13.32
13.32
583,704,556
Apr 3, 2026
13.16
13.34
13.06
13.15
13.15
360,144,382
Apr 2, 2026
12.75
13.20
12.72
13.18
13.18
483,658,588
Apr 1, 2026
0.539521
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
13.30
13.31
12.92
13.03
13.03
567,524,261
Mar 31, 2026
13.00
13.27
12.99
13.17
12.63
483,355,175
Mar 30, 2026
13.15
13.24
12.92
12.94
12.41
403,609,931
Mar 27, 2026
13.24
13.34
12.95
13.18
12.64
477,451,695
Mar 26, 2026
13.37
13.51
13.12
13.18
12.64
493,014,931
Mar 25, 2026
13.54
13.66
13.35
13.42
12.87
502,525,119
Mar 24, 2026
13.53
13.74
13.27
13.29
12.75
575,420,217
Mar 23, 2026
13.58
13.95
12.91
13.67
13.11
367,945,013
Mar 19, 2026
14.00
14.20
13.95
13.95
13.38
192,390,037
Mar 18, 2026
14.49
14.54
14.08
14.18
13.60
525,676,908
Mar 17, 2026
14.16
14.49
14.13
14.42
13.83
529,144,775
Mar 16, 2026
14.12
14.19
13.92
14.11
13.53
358,887,825
Mar 13, 2026
14.29
14.36
13.75
14.07
13.49
508,833,601
Mar 12, 2026
14.42
14.98
14.33
14.37
13.78
617,062,045
Mar 11, 2026
14.72
14.75
14.30
14.60
14.00
437,914,046
Mar 10, 2026
14.61
14.91
14.31
14.75
14.15
649,833,663
Mar 9, 2026
13.78
14.14
13.31
14.07
13.49
774,852,479
Mar 6, 2026
14.91
15.04
14.08
14.22
13.64
475,556,085
Mar 5, 2026
14.97
15.25
14.89
14.98
14.37
350,463,694
Mar 4, 2026
14.83
15.20
14.67
14.80
14.19
616,805,359
Mar 3, 2026
15.70
15.86
14.81
14.83
14.22
460,743,393
Mar 2, 2026
15.90
16.23
15.59
15.77
15.12
481,721,909
Feb 27, 2026
17.28
17.53
16.58
16.91
16.22
694,302,306
Feb 26, 2026
16.95
17.32
16.77
17.20
16.50
627,755,791
Feb 25, 2026
17.24
17.39
16.73
16.95
16.26
727,630,322
Feb 24, 2026
17.19
17.52
17.10
17.19
16.49
595,157,028
Feb 23, 2026
17.09
17.47
16.90
17.30
16.59
828,970,777
Feb 20, 2026
16.51
16.82
16.25
16.82
16.13
647,636,743
Feb 19, 2026
17.67
17.67
16.37
16.47
15.80
887,535,461
Feb 18, 2026
17.58
18.03
17.40
17.54
16.82
950,056,726
Feb 17, 2026
17.72
17.88
17.53
17.53
16.81
630,019,287
Feb 16, 2026
18.04
18.08
17.56
17.77
17.04
729,693,058
Feb 13, 2026
18.12
18.21
17.77
17.91
17.18
666,228,164
Feb 12, 2026
17.20
18.18
17.13
18.15
17.41
136,947,935
Feb 11, 2026
16.84
17.35
16.65
17.13
16.43
701,248,725
Feb 10, 2026
16.98
17.14
16.80
16.93
16.24
666,799,472
Feb 9, 2026
16.86
17.24
16.63
16.98
16.28
829,457,559
Feb 6, 2026
16.65
16.91
16.27
16.49
15.81
501,262,947
Feb 5, 2026
17.02
17.20
16.50
16.58
15.90
574,182,747
Feb 4, 2026
17.49
17.53
17.02
17.02
16.32
528,153,752
Feb 3, 2026
17.00
17.53
16.75
17.46
16.74
892,534,808
Feb 2, 2026
16.20
17.14
15.99
16.84
16.15
838,341,497
Jan 30, 2026
16.27
16.84
16.06
16.66
15.98
869,144,348
Jan 29, 2026
15.54
16.80
15.51
16.26
15.59
1,041,114,608
Jan 28, 2026
15.06
15.63
15.00
15.47
14.84
959,125,440
Jan 27, 2026
15.31
15.36
14.88
15.04
14.42
809,348,954
Jan 26, 2026
15.07
15.43
14.98
15.29
14.66
813,616,554
Jan 23, 2026
14.73
15.22
14.72
15.20
14.58
679,421,586
Jan 22, 2026
14.95
14.97
14.42
14.67
14.07
850,429,338
Jan 21, 2026
14.47
14.89
14.43
14.87
14.26
829,649,274
Jan 20, 2026
14.58
14.61
14.32
14.41
13.82
788,531,854
Jan 19, 2026
14.24
14.62
14.23
14.59
13.99
728,568,347
Jan 16, 2026
14.30
14.37
14.11
14.18
13.60
801,164,277
Jan 15, 2026
14.61
14.67
14.16
14.26
13.68
714,805,464
Jan 14, 2026
14.63
14.67
14.48
14.64
14.04
571,036,187
Jan 13, 2026
14.47
14.69
14.43
14.59
13.99
702,449,366
Jan 12, 2026
14.51
14.63
14.37
14.45
13.86
588,739,040
Jan 9, 2026
14.52
14.68
14.36
14.47
13.88
614,424,957
Jan 8, 2026
14.44
14.58
14.32
14.46
13.87
607,844,431
Jan 7, 2026
14.70
14.72
14.33
14.42
13.83
571,554,572
Jan 6, 2026
14.42
14.75
14.34
14.64
14.04
758,276,839
Jan 5, 2026
14.50
14.55
14.31
14.39
13.80
602,360,524
Jan 2, 2026
14.15
14.39
14.07
14.38
13.79
598,690,454
Dec 31, 2025
13.62
14.10
13.62
14.09
13.51
524,373,199
Dec 30, 2025
13.54
13.71
13.38
13.58
13.02
458,332,350
Dec 29, 2025
13.54
13.67
13.41
13.50
12.95
470,038,560
Dec 26, 2025
13.68
13.74
13.46
13.53
12.98
415,274,970
Dec 25, 2025
13.80
13.87
13.66
13.67
13.11
262,750,827
Dec 24, 2025
13.91
14.10
13.72
13.72
13.16
563,830,564
Dec 23, 2025
14.04
14.19
13.84
13.89
13.32
626,616,948
Dec 22, 2025
14.03
14.21
13.99
14.06
13.48
658,992,579
Dec 19, 2025
14.01
14.08
13.91
14.02
13.45
539,304,558
Dec 18, 2025
13.97
14.07
13.86
14.01
13.44
531,559,528
Dec 17, 2025
13.86
14.01
13.71
13.94
13.37
497,439,061
Dec 16, 2025
14.05
14.07
13.82
13.88
13.31
431,670,827
Dec 15, 2025
13.93
14.11
13.85
14.05
13.47
483,303,194
Dec 12, 2025
14.00
14.11
13.84
13.91
13.34
453,630,446
Dec 11, 2025
14.10
14.14
13.79
13.89
13.32
797,116,136
Dec 10, 2025
14.35
14.37
13.90
14.05
13.47
502,647,365
Dec 9, 2025
14.24
14.40
14.18
14.33
13.74
501,117,578
Dec 8, 2025
14.19
14.45
14.10
14.22
13.64
633,049,897
Dec 5, 2025
13.65
14.10
13.60
14.07
13.49
633,308,470
Dec 4, 2025
13.93
13.95
13.61
13.66
13.10
673,482,964
Dec 3, 2025
13.95
14.24
13.86
13.88
13.31
203,713,779
Dec 2, 2025
14.00
14.19
13.72
13.89
13.32
713,533,769
Dec 1, 2025
13.56
14.08
13.39
13.96
13.39
789,531,706
Nov 28, 2025
13.31
13.66
13.26
13.57
13.01
481,361,635
Nov 27, 2025
13.20
13.59
13.18
13.34
12.79
581,065,662
Nov 26, 2025
13.10
13.19
12.99
13.10
12.56
460,314,714
Nov 25, 2025
12.90
13.17
12.81
13.09
12.55
727,451,567
Nov 24, 2025
12.64
12.95
12.62
12.85
12.32
537,488,137
Nov 21, 2025
12.68
12.72
12.47
12.70
12.18
494,298,048
Nov 20, 2025
12.72
12.88
12.64
12.82
12.29
414,998,908
Nov 19, 2025
12.32
12.88
12.27
12.64
12.12
681,328,192
Nov 18, 2025
12.20
12.44
12.14
12.27
11.77
563,617,911
Nov 17, 2025
12.43
12.47
12.16
12.24
11.74
535,763,609
Nov 14, 2025
12.37
12.50
12.22
12.32
11.82
313,198,963
Nov 13, 2025
12.41
12.52
12.28
12.41
11.90
370,133,617
Nov 12, 2025
12.32
12.55
12.21
12.36
11.85
397,216,643
Nov 11, 2025
12.60
12.73
11.97
12.20
11.70
769,415,374
Nov 10, 2025
12.97
12.98
12.55
12.58
12.06
447,027,211
Nov 7, 2025
13.23
13.26
12.75
12.88
12.35
559,488,667
Nov 6, 2025
13.15
13.33
13.06
13.25
12.71
491,290,993
Nov 5, 2025
12.91
13.18
12.79
13.10
12.56
621,656,492
Nov 4, 2025
12.87
13.18
12.79
12.89
12.36
588,921,650
Nov 3, 2025
12.76
13.19
12.74
12.93
12.40
669,072,881
Oct 31, 2025
12.45
12.75
12.28
12.65
12.13
630,031,855
Oct 30, 2025
12.51
12.66
12.37
12.45
11.94
505,077,180
