ICU Girisim Sermayesi Yatirim Ortakligi A.S. (IST:ICUGS)
Turkey · Delayed Price · Currency is TRY 5.50
-0.25 (-4.35%)
At close: Jul 17, 2026
IST:ICUGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.78 | 5.78 | 5.50 | 5.50 | 5.50 | -4.35% | 10,397,147 |
| Jul 16, 2026 | 6.01 | 6.36 | 5.71 | 5.75 | 5.75 | -3.36% | 35,312,928 |
| Jul 14, 2026 | 5.41 | 5.95 | 5.35 | 5.95 | 5.95 | 9.98% | 37,473,710 |
| Jul 13, 2026 | 5.49 | 5.67 | 5.36 | 5.41 | 5.41 | -1.46% | 7,804,342 |
| Jul 10, 2026 | 5.54 | 5.65 | 5.45 | 5.49 | 5.49 | -0.18% | 6,868,563 |
| Jul 9, 2026 | 5.42 | 5.78 | 5.36 | 5.50 | 5.50 | 1.85% | 18,277,029 |
| Jul 8, 2026 | 5.73 | 5.99 | 5.40 | 5.40 | 5.40 | -5.76% | 9,302,314 |
| Jul 7, 2026 | 5.91 | 5.94 | 5.64 | 5.73 | 5.73 | -2.72% | 10,350,582 |
| Jul 6, 2026 | 5.99 | 6.22 | 5.84 | 5.89 | 5.89 | 1.38% | 31,227,787 |
| Jul 3, 2026 | 5.28 | 5.81 | 5.21 | 5.81 | 5.81 | 9.83% | 16,940,378 |
| Jul 2, 2026 | 5.43 | 5.53 | 5.28 | 5.29 | 5.29 | -2.22% | 7,122,903 |
| Jul 1, 2026 | 5.36 | 5.54 | 5.28 | 5.41 | 5.41 | 1.12% | 14,613,295 |
| Jun 30, 2026 | 5.37 | 5.59 | 5.21 | 5.35 | 5.35 | -0.93% | 18,378,150 |
| Jun 29, 2026 | 5.70 | 5.85 | 5.40 | 5.40 | 5.40 | -4.59% | 14,331,188 |
| Jun 26, 2026 | 5.65 | 5.83 | 5.51 | 5.66 | 5.66 | 0.18% | 17,786,438 |
| Jun 25, 2026 | 5.65 | 6.17 | 5.50 | 5.65 | 5.65 | - | 43,757,142 |
| Jun 24, 2026 | 5.40 | 5.69 | 5.37 | 5.65 | 5.65 | 6.20% | 45,549,423 |
| Jun 23, 2026 | 5.26 | 5.51 | 5.19 | 5.32 | 5.32 | 0.95% | 23,401,152 |
| Jun 22, 2026 | 5.11 | 5.39 | 4.86 | 5.27 | 5.27 | 3.54% | 25,987,027 |
| Jun 19, 2026 | 5.35 | 5.40 | 5.06 | 5.09 | 5.09 | -5.21% | 13,360,820 |
| Jun 18, 2026 | 5.31 | 5.54 | 5.21 | 5.37 | 5.37 | 2.29% | 14,553,960 |
| Jun 17, 2026 | 5.39 | 5.64 | 5.13 | 5.25 | 5.25 | -2.78% | 44,105,980 |
| Jun 16, 2026 | 5.18 | 5.69 | 5.10 | 5.40 | 5.40 | 2.86% | 30,483,190 |
| Jun 15, 2026 | 5.18 | 5.51 | 5.12 | 5.25 | 5.25 | 2.34% | 35,527,970 |
| Jun 12, 2026 | 4.47 | 5.13 | 4.21 | 5.13 | 5.13 | 9.85% | 241,911,100 |
| Jun 11, 2026 | 5.17 | 5.35 | 4.67 | 4.67 | 4.67 | -9.50% | 21,362,670 |
| Jun 10, 2026 | 5.40 | 5.72 | 5.02 | 5.16 | 5.16 | -6.18% | 21,879,630 |
| Jun 9, 2026 | 5.56 | 6.09 | 5.24 | 5.50 | 5.50 | -0.72% | 56,163,780 |
| Jun 8, 2026 | 5.88 | 6.02 | 5.39 | 5.54 | 5.54 | -5.46% | 17,915,721 |
| Jun 5, 2026 | 5.96 | 6.04 | 5.77 | 5.86 | 5.86 | -1.68% | 5,582,665 |
| Jun 4, 2026 | 5.97 | 6.30 | 5.85 | 5.96 | 5.96 | 1.19% | 8,575,598 |
| Jun 3, 2026 | 5.76 | 6.05 | 5.65 | 5.89 | 5.89 | 1.38% | 9,568,644 |
| Jun 2, 2026 | 6.18 | 6.18 | 5.81 | 5.81 | 5.81 | -5.07% | 8,041,414 |
| Jun 1, 2026 | 6.30 | 6.49 | 5.98 | 6.12 | 6.12 | -1.29% | 5,014,786 |
| May 26, 2026 | 6.32 | 6.32 | 6.13 | 6.20 | 6.20 | -0.48% | 970,897 |
| May 25, 2026 | 6.24 | 6.36 | 6.13 | 6.23 | 6.23 | -0.48% | 4,398,466 |
| May 22, 2026 | 5.63 | 6.27 | 5.63 | 6.26 | 6.26 | 9.44% | 8,882,463 |
| May 21, 2026 | 6.33 | 6.34 | 5.72 | 5.72 | 5.72 | -9.92% | 6,195,207 |
| May 20, 2026 | 6.30 | 6.67 | 6.12 | 6.35 | 6.35 | -1.40% | 8,271,372 |
| May 18, 2026 | 6.00 | 6.44 | 5.92 | 6.44 | 6.44 | 7.33% | 7,560,351 |
| May 15, 2026 | 5.88 | 6.03 | 5.81 | 6.00 | 6.00 | 0.50% | 5,286,515 |
| May 14, 2026 | 6.08 | 6.15 | 5.90 | 5.97 | 5.97 | -1.81% | 5,124,296 |
| May 13, 2026 | 5.95 | 6.25 | 5.81 | 6.08 | 6.08 | 0.33% | 7,800,298 |
| May 12, 2026 | 6.06 | 6.32 | 5.81 | 6.06 | 6.06 | -0.82% | 17,024,810 |
| May 11, 2026 | 6.29 | 6.29 | 5.87 | 6.11 | 6.11 | -3.02% | 15,567,500 |
| May 8, 2026 | 6.55 | 6.76 | 6.25 | 6.30 | 6.30 | -8.56% | 16,586,310 |
| May 7, 2026 | 6.93 | 6.93 | 6.28 | 6.89 | 6.89 | 9.37% | 35,272,340 |
| May 6, 2026 | 6.13 | 6.45 | 5.65 | 6.30 | 6.30 | 3.79% | 15,483,850 |
| May 5, 2026 | 6.29 | 6.50 | 5.98 | 6.07 | 6.07 | -2.72% | 65,498,270 |
| May 4, 2026 | 5.75 | 6.24 | 5.72 | 6.24 | 6.24 | 9.86% | 105,788,000 |