Is Girisim Sermayesi Yatirim Ortakligi AS (IST:ISGSY)
Turkey · Delayed Price · Currency is TRY 74.30
+1.00 (1.36%)
At close: Dec 5, 2025
IST:ISGSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.30 | 75.00 | 72.65 | 74.30 | 74.30 | 1.36% | 1,256,414 |
| Dec 4, 2025 | 75.50 | 79.70 | 72.85 | 73.30 | 73.30 | -2.53% | 2,588,868 |
| Dec 3, 2025 | 70.95 | 77.15 | 70.45 | 75.20 | 75.20 | 5.99% | 3,524,693 |
| Dec 2, 2025 | 71.00 | 72.75 | 70.35 | 70.95 | 70.95 | 1.14% | 1,615,479 |
| Dec 1, 2025 | 70.90 | 71.50 | 69.95 | 70.15 | 70.15 | -0.99% | 1,346,222 |
| Nov 28, 2025 | 71.00 | 71.80 | 70.40 | 70.85 | 70.85 | -0.56% | 784,815 |
| Nov 27, 2025 | 71.50 | 71.75 | 69.05 | 71.25 | 71.25 | 0.42% | 1,091,873 |
| Nov 26, 2025 | 70.90 | 71.95 | 70.00 | 70.95 | 70.95 | 0.50% | 1,140,408 |
| Nov 25, 2025 | 73.95 | 73.95 | 70.20 | 70.60 | 70.60 | -3.29% | 1,700,686 |
| Nov 24, 2025 | 73.15 | 74.45 | 71.75 | 73.00 | 73.00 | -0.21% | 1,528,385 |
| Nov 21, 2025 | 74.10 | 74.55 | 72.40 | 73.15 | 73.15 | -1.28% | 1,742,485 |
| Nov 20, 2025 | 77.10 | 80.00 | 73.90 | 74.10 | 74.10 | -3.77% | 2,828,974 |
| Nov 19, 2025 | 84.65 | 84.90 | 76.25 | 77.00 | 77.00 | -8.33% | 4,336,560 |
| Nov 18, 2025 | 80.00 | 86.00 | 79.60 | 84.00 | 84.00 | 5.26% | 4,065,297 |
| Nov 17, 2025 | 80.25 | 81.45 | 77.05 | 79.80 | 79.80 | 0.69% | 2,755,005 |
| Nov 14, 2025 | 78.00 | 81.90 | 76.35 | 79.25 | 79.25 | 2.46% | 3,946,467 |
| Nov 13, 2025 | 76.15 | 78.75 | 74.05 | 77.35 | 77.35 | 1.05% | 5,166,700 |
| Nov 12, 2025 | 71.00 | 77.95 | 70.30 | 76.55 | 76.55 | 7.97% | 8,543,374 |
| Nov 11, 2025 | 70.15 | 74.20 | 69.05 | 70.90 | 70.90 | 1.07% | 5,422,322 |
| Nov 10, 2025 | 68.55 | 72.40 | 68.40 | 70.15 | 70.15 | 2.33% | 2,582,621 |
| Nov 7, 2025 | 70.05 | 71.35 | 67.60 | 68.55 | 68.55 | -1.86% | 1,553,212 |
| Nov 6, 2025 | 69.75 | 71.10 | 69.35 | 69.85 | 69.85 | 0.65% | 1,486,546 |
| Nov 5, 2025 | 70.55 | 70.90 | 69.30 | 69.40 | 69.40 | -1.63% | 1,367,927 |
| Nov 4, 2025 | 70.50 | 72.45 | 69.75 | 70.55 | 70.55 | 1.22% | 2,835,669 |
| Nov 3, 2025 | 71.05 | 72.05 | 69.65 | 69.70 | 69.70 | -1.48% | 2,079,030 |
| Oct 31, 2025 | 68.60 | 72.25 | 67.25 | 70.75 | 70.75 | 3.13% | 2,861,815 |
| Oct 30, 2025 | 70.30 | 71.50 | 68.50 | 68.60 | 68.60 | -2.35% | 3,039,843 |
| Oct 28, 2025 | 72.00 | 72.50 | 70.10 | 70.25 | 70.25 | -5.07% | 2,364,145 |
| Oct 27, 2025 | 78.00 | 78.00 | 73.70 | 74.00 | 74.00 | -3.39% | 2,163,935 |
| Oct 24, 2025 | 73.05 | 79.50 | 72.55 | 76.60 | 76.60 | 5.95% | 6,360,602 |
| Oct 23, 2025 | 74.65 | 75.10 | 72.20 | 72.30 | 72.30 | -3.15% | 1,420,161 |
| Oct 22, 2025 | 72.85 | 77.00 | 72.50 | 74.65 | 74.65 | 2.54% | 2,623,103 |
| Oct 21, 2025 | 73.75 | 74.50 | 72.35 | 72.80 | 72.80 | -1.36% | 1,514,952 |
| Oct 20, 2025 | 75.30 | 76.15 | 71.70 | 73.80 | 73.80 | 0.27% | 1,837,926 |
| Oct 17, 2025 | 73.55 | 77.40 | 72.50 | 73.60 | 73.60 | 2.51% | 4,987,800 |
| Oct 16, 2025 | 75.60 | 75.60 | 71.80 | 71.80 | 71.80 | -4.77% | 1,550,116 |
| Oct 15, 2025 | 75.60 | 77.60 | 74.50 | 75.40 | 75.40 | -0.79% | 1,986,375 |
| Oct 14, 2025 | 76.20 | 79.30 | 75.30 | 76.00 | 76.00 | 0.80% | 2,928,562 |
| Oct 13, 2025 | 77.50 | 77.65 | 75.00 | 75.40 | 75.40 | -5.04% | 2,008,560 |
| Oct 10, 2025 | 80.30 | 82.30 | 79.05 | 79.40 | 79.40 | -1.12% | 2,211,760 |
| Oct 9, 2025 | 78.80 | 83.10 | 77.45 | 80.30 | 80.30 | 4.15% | 3,381,838 |
| Oct 8, 2025 | 80.40 | 85.10 | 76.50 | 77.10 | 77.10 | -1.66% | 5,848,826 |
| Oct 7, 2025 | 69.25 | 78.40 | 69.25 | 78.40 | 78.40 | 9.96% | 3,478,627 |
| Oct 6, 2025 | 75.50 | 76.00 | 70.00 | 71.30 | 71.30 | -4.93% | 2,069,124 |
| Oct 3, 2025 | 79.00 | 79.25 | 75.00 | 75.00 | 75.00 | -4.15% | 1,905,984 |
| Oct 2, 2025 | 80.70 | 82.40 | 78.00 | 78.25 | 78.25 | -2.19% | 1,900,369 |
| Oct 1, 2025 | 80.70 | 85.75 | 78.80 | 80.00 | 80.00 | -0.68% | 3,183,896 |
| Sep 30, 2025 | 84.35 | 85.60 | 79.50 | 80.55 | 80.55 | -4.62% | 2,387,558 |
| Sep 29, 2025 | 92.00 | 92.00 | 84.45 | 84.45 | 84.45 | -6.11% | 2,486,425 |
| Sep 26, 2025 | 93.10 | 95.95 | 88.80 | 89.95 | 89.95 | -2.39% | 1,575,539 |