TipRanks
Go Ultimate55% OFF

Turkiye Is Bankasi Anonim Sirketi Class B (ISBTR) Historical Prices

TR:ISBTR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026399,000.00399,000.00379,995.00379,995.00379,995.00-2.89%51.28
Oct 29, 2026391,285.00391,285.00380,000.00391,285.00391,285.00+0.00%00.00
Oct 28, 2026380,000.00391,285.00380,000.00391,285.00391,285.00+2.97%30.77
Oct 27, 2026380,000.00380,000.00380,000.00380,000.00380,000.00-0.15%10.25
Oct 26, 2026380,380.00380,567.50380,380.00380,567.50380,567.50-2.42%30.76
Oct 23, 2026390,000.00399,000.00390,000.00390,000.00390,000.00+0.00%92.34
Oct 22, 2026370,040.00390,000.00370,040.00390,000.00390,000.00-1.61%82.09
Oct 21, 2026396,395.00396,395.00396,395.00396,395.00396,395.00+0.00%20.52
Oct 20, 2026396,395.00396,395.00396,395.00396,395.00396,395.00-4.48%20.52
Oct 19, 2026415,000.00415,000.00415,000.00415,000.00415,000.00+4.93%71.79
Oct 16, 2026375,185.00395,500.00375,185.00395,500.00395,500.00-4.70%41.02
Oct 15, 2026415,002.50415,002.50388,500.00415,002.50415,002.50+0.00%00.00
Oct 14, 2026415,002.50415,002.50415,002.50415,002.50415,002.50+0.00%10.24
Oct 13, 2026415,002.50415,002.50415,002.50415,002.50415,002.50+0.00%40.90
Oct 12, 2026415,000.00415,002.50415,000.00415,002.50415,002.50-3.49%51.15
Oct 09, 2026430,000.00430,000.00430,000.00430,000.00430,000.00-1.53%20.45
Oct 08, 2026436,697.50436,697.50436,697.50436,697.50436,697.50-0.01%30.67
Oct 07, 2026436,750.00436,750.00436,750.00436,750.00436,750.00+2.76%10.21
Oct 06, 2026425,000.00441,022.50408,500.00425,000.00425,000.00+0.00%00.00
Oct 05, 2026425,000.00425,000.00425,000.00425,000.00425,000.00+0.00%20.42
Oct 02, 2026425,000.00425,000.00425,000.00425,000.00425,000.00+0.00%10.21
Oct 01, 2026408,500.00425,000.00408,500.00425,000.00425,000.00+4.04%81.67
Sep 30, 2026408,500.00410,000.00408,500.00408,500.00408,500.00+0.00%40.79
Sep 29, 2026408,002.50408,502.50408,002.50408,500.00408,500.00+0.12%50.92
Sep 28, 2026430,000.00430,000.00408,000.00408,000.00408,000.00-7.27%61.06
Sep 25, 2026445,997.50445,997.50439,997.50439,997.50439,997.50-1.45%20.34
Sep 24, 2026446,487.50446,487.50446,487.50446,487.50446,487.50-0.00%10.16
Sep 23, 2026446,495.00446,495.00446,492.50446,492.50446,492.50-0.00%40.61
Sep 22, 2026446,497.50446,497.50446,497.50446,497.50446,497.50-0.00%10.15
Sep 21, 2026445,002.50446,500.00444,997.50446,500.00446,500.00+0.34%111.68
Sep 18, 2026483,997.50483,997.50435,600.00445,000.00445,000.00-8.06%40.61
Sep 17, 2026484,397.50484,397.50483,997.50483,997.50483,997.50-0.76%30.46
Sep 16, 2026487,747.50487,747.50487,697.50487,697.50487,697.50-0.47%40.61
Sep 15, 2026490,000.00490,000.00461,000.00490,000.00490,000.00+0.00%00.00
Sep 14, 2026490,000.00490,000.00490,000.00490,000.00490,000.00+0.00%40.61
Sep 11, 2026472,997.50490,000.00472,997.50490,000.00490,000.00-2.00%40.61
Sep 10, 2026500,000.00500,000.00499,997.50499,997.50499,997.50-0.40%50.76
Sep 09, 2026500,000.00502,017.50500,000.00502,017.50502,017.50+0.20%50.77
Sep 08, 2026500,002.50501,002.50500,002.50501,002.50501,002.50+0.20%60.93
Sep 07, 2026493,425.00499,997.50493,425.00499,997.50499,997.50-2.52%20.30
Sep 04, 2026492,000.00512,925.00492,000.00512,925.00512,925.00+4.25%50.74
Sep 03, 2026492,000.00492,000.00492,000.00492,000.00492,000.00-1.60%30.44
Sep 02, 2026500,000.00500,000.00481,000.00500,000.00500,000.00+0.00%00.00
Sep 01, 2026502,625.00502,625.00500,000.00500,000.00500,000.00-3.85%60.89
Aug 31, 2026527,000.00527,000.00520,000.00520,000.00520,000.00-1.33%40.60
Aug 28, 2026527,500.00527,502.50527,000.00527,000.00527,000.00+1.35%50.75
Aug 27, 2026515,547.50520,002.50515,547.50520,002.50520,002.50+0.86%40.60
Aug 26, 2026545,000.00545,000.00515,550.00515,550.00515,550.00-2.36%40.60
Aug 25, 2026534,000.00534,000.00528,000.00528,000.00528,000.00+1.34%91.39
Aug 24, 2026520,000.00521,005.00520,000.00521,002.50521,002.50+4.41%111.74