Girisim Elektrik Sanayi Taahhüt ve Ticaret A.S. (IST:GESAN)
Turkey · Delayed Price · Currency is TRY 93.45
+0.50 (0.54%)
Aug 31, 2026, 3:15 PM GMT+3
IST:GESAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 92.90 | 94.10 | 92.35 | 92.85 | - | -0.11% | 5,808,000 |
| Aug 28, 2026 | 94.50 | 94.70 | 92.95 | 92.95 | 92.95 | -0.69% | 10,177,688 |
| Aug 27, 2026 | 93.20 | 97.20 | 92.75 | 93.60 | 93.60 | 1.52% | 16,349,270 |
| Aug 26, 2026 | 89.65 | 94.20 | 89.65 | 92.20 | 92.20 | 3.36% | 16,670,673 |
| Aug 25, 2026 | 89.55 | 91.60 | 88.05 | 89.20 | 89.20 | 0.62% | 13,846,558 |
| Aug 24, 2026 | 86.75 | 89.40 | 86.00 | 88.65 | 88.65 | 3.02% | 15,536,405 |
| Aug 21, 2026 | 87.50 | 88.55 | 86.05 | 86.05 | 86.05 | -0.81% | 6,293,977 |
| Aug 20, 2026 | 83.30 | 87.75 | 83.00 | 86.75 | 86.75 | 4.33% | 15,251,319 |
| Aug 19, 2026 | 82.05 | 84.50 | 81.00 | 83.15 | 83.15 | 1.34% | 14,410,858 |
| Aug 18, 2026 | 83.30 | 85.65 | 82.05 | 82.05 | 82.05 | -3.47% | 17,760,483 |
| Aug 17, 2026 | 85.50 | 86.25 | 83.10 | 85.00 | 85.00 | 0.59% | 6,883,575 |
| Aug 14, 2026 | 81.55 | 85.20 | 81.55 | 84.50 | 84.50 | 3.81% | 8,960,312 |
| Aug 13, 2026 | 82.35 | 83.60 | 81.40 | 81.40 | 81.40 | -0.49% | 7,933,843 |
| Aug 12, 2026 | 81.40 | 84.30 | 80.65 | 81.80 | 81.80 | 0.49% | 16,338,395 |
| Aug 11, 2026 | 80.35 | 81.40 | 79.25 | 81.40 | 81.40 | 1.56% | 7,284,915 |
| Aug 10, 2026 | 82.45 | 82.45 | 80.15 | 80.15 | 80.15 | -2.26% | 5,846,753 |
| Aug 7, 2026 | 82.80 | 83.40 | 80.80 | 82.00 | 82.00 | -0.91% | 4,999,837 |
| Aug 6, 2026 | 82.50 | 82.75 | 80.50 | 82.75 | 82.75 | 1.53% | 6,532,291 |
| Aug 5, 2026 | 79.85 | 83.90 | 79.85 | 81.50 | 81.50 | 2.07% | 8,190,648 |
| Aug 4, 2026 | 77.10 | 80.30 | 76.70 | 79.85 | 79.85 | 3.70% | 9,139,565 |
| Aug 3, 2026 | 75.35 | 78.50 | 74.85 | 77.00 | 77.00 | 3.01% | 11,438,556 |
| Jul 31, 2026 | 75.40 | 76.30 | 74.45 | 74.75 | 74.75 | -0.86% | 4,312,730 |
| Jul 30, 2026 | 73.80 | 76.75 | 72.85 | 75.40 | 75.40 | 2.31% | 13,020,507 |
| Jul 29, 2026 | 72.90 | 75.15 | 71.70 | 73.70 | 73.70 | -0.27% | 17,142,857 |
| Jul 28, 2026 | 80.70 | 81.20 | 73.25 | 73.90 | 73.90 | -8.71% | 13,228,648 |
| Jul 27, 2026 | 82.30 | 82.75 | 79.95 | 80.95 | 80.95 | -0.43% | 9,980,324 |
| Jul 24, 2026 | 82.85 | 83.80 | 81.30 | 81.30 | 81.30 | -1.57% | 8,737,141 |
| Jul 23, 2026 | 83.80 | 86.60 | 82.60 | 82.60 | 82.60 | -1.14% | 9,826,494 |
| Jul 22, 2026 | 87.70 | 89.75 | 83.55 | 83.55 | 83.55 | -4.02% | 17,943,970 |
| Jul 21, 2026 | 88.85 | 92.00 | 86.65 | 87.05 | 87.05 | -1.42% | 44,051,213 |
| Jul 20, 2026 | 80.95 | 88.30 | 80.95 | 88.30 | 88.30 | 9.96% | 20,868,366 |
| Jul 17, 2026 | 81.30 | 82.80 | 80.15 | 80.30 | 80.30 | -1.41% | 2,442,329 |
| Jul 16, 2026 | 80.85 | 83.50 | 80.15 | 81.45 | 81.45 | 0.68% | 2,809,012 |
| Jul 14, 2026 | 79.00 | 81.50 | 78.95 | 80.90 | 80.90 | 2.80% | 2,320,783 |
| Jul 13, 2026 | 80.10 | 80.25 | 78.70 | 78.70 | 78.70 | -1.99% | 2,711,027 |
| Jul 10, 2026 | 79.30 | 81.50 | 79.25 | 80.30 | 80.30 | 1.07% | 3,045,340 |
| Jul 9, 2026 | 80.30 | 80.80 | 79.40 | 79.45 | 79.45 | -0.50% | 2,611,724 |
| Jul 8, 2026 | 80.45 | 82.00 | 79.30 | 79.85 | 79.85 | -0.75% | 3,556,715 |
| Jul 7, 2026 | 77.60 | 80.85 | 76.30 | 80.45 | 80.45 | 2.88% | 3,575,436 |
| Jul 6, 2026 | 77.80 | 79.55 | 75.95 | 78.20 | 78.20 | 0.71% | 3,499,521 |
| Jul 3, 2026 | 73.05 | 78.60 | 72.30 | 77.65 | 77.65 | 6.08% | 4,473,799 |
| Jul 2, 2026 | 73.20 | 75.65 | 73.10 | 73.20 | 73.20 | 0.34% | 5,107,649 |
| Jul 1, 2026 | 70.85 | 76.60 | 67.95 | 72.95 | 72.95 | 2.03% | 20,418,291 |
| Jun 30, 2026 | 71.00 | 73.00 | 69.15 | 71.50 | 71.50 | 0.70% | 3,024,142 |
| Jun 29, 2026 | 68.05 | 72.40 | 66.55 | 71.00 | 71.00 | 3.42% | 3,820,221 |
| Jun 26, 2026 | 69.00 | 70.00 | 64.50 | 68.65 | 68.65 | -1.58% | 5,060,312 |
| Jun 25, 2026 | 70.70 | 74.00 | 69.05 | 69.75 | 69.75 | -3.39% | 3,949,215 |
| Jun 24, 2026 | 75.95 | 76.00 | 70.75 | 72.20 | 72.20 | -6.54% | 4,875,348 |
| Jun 23, 2026 | 80.00 | 82.55 | 77.00 | 77.25 | 77.25 | -6.42% | 4,820,339 |
| Jun 22, 2026 | 75.90 | 83.10 | 72.40 | 82.55 | 82.55 | 7.63% | 7,957,517 |