Is Girisim Sermayesi Yatirim Ortakligi AS (IST:ISGSY)
Turkey · Delayed Price · Currency is TRY 122.10
-4.00 (-3.17%)
At close: Mar 27, 2026
IST:ISGSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 124.20 | 128.50 | 119.70 | 122.00 | 122.00 | -3.25% | 2,189,189 |
| Mar 26, 2026 | 130.10 | 130.80 | 123.90 | 126.10 | 126.10 | -3.07% | 2,390,735 |
| Mar 25, 2026 | 140.00 | 143.00 | 126.40 | 130.10 | 130.10 | -3.06% | 5,722,844 |
| Mar 24, 2026 | 144.50 | 144.50 | 133.00 | 134.20 | 134.20 | -7.13% | 3,558,274 |
| Mar 23, 2026 | 147.00 | 152.90 | 141.60 | 144.50 | 144.50 | -3.34% | 3,446,927 |
| Mar 19, 2026 | 146.60 | 153.80 | 146.10 | 149.50 | 149.50 | 0.74% | 2,094,443 |
| Mar 18, 2026 | 141.00 | 149.00 | 136.40 | 148.40 | 148.40 | 6.69% | 3,103,848 |
| Mar 17, 2026 | 135.70 | 140.00 | 133.30 | 139.10 | 139.10 | 3.04% | 2,975,522 |
| Mar 16, 2026 | 139.00 | 142.80 | 134.00 | 135.00 | 135.00 | -2.88% | 3,104,404 |
| Mar 13, 2026 | 137.10 | 142.70 | 134.10 | 139.00 | 139.00 | 3.19% | 6,242,596 |
| Mar 12, 2026 | 122.50 | 134.70 | 120.80 | 134.70 | 134.70 | 9.96% | 7,412,129 |
| Mar 11, 2026 | 124.40 | 129.30 | 120.30 | 122.50 | 122.50 | -1.45% | 3,366,902 |
| Mar 10, 2026 | 119.50 | 128.40 | 119.50 | 124.30 | 124.30 | 4.63% | 4,753,443 |
| Mar 9, 2026 | 132.00 | 132.00 | 118.80 | 118.80 | 118.80 | -10.00% | 5,283,926 |
| Mar 6, 2026 | 126.20 | 138.20 | 125.80 | 132.00 | 132.00 | 5.01% | 9,636,102 |
| Mar 5, 2026 | 126.20 | 137.00 | 122.80 | 125.70 | 125.70 | 0.40% | 10,050,060 |
| Mar 4, 2026 | 120.10 | 125.20 | 118.60 | 125.20 | 125.20 | 9.92% | 3,929,864 |
| Mar 3, 2026 | 107.50 | 113.90 | 106.80 | 113.90 | 113.90 | 9.94% | 3,120,239 |
| Mar 2, 2026 | 94.50 | 103.60 | 94.25 | 103.60 | 103.60 | 9.92% | 3,518,587 |
| Feb 27, 2026 | 97.70 | 99.60 | 92.85 | 94.25 | 94.25 | -3.33% | 1,876,497 |
| Feb 26, 2026 | 97.50 | 97.80 | 95.00 | 97.50 | 97.50 | - | 1,425,801 |
| Feb 25, 2026 | 104.30 | 104.60 | 95.65 | 97.50 | 97.50 | -6.25% | 2,461,873 |
| Feb 24, 2026 | 108.70 | 108.80 | 103.50 | 104.00 | 104.00 | -3.53% | 1,634,379 |
| Feb 23, 2026 | 106.00 | 111.30 | 105.70 | 107.80 | 107.80 | 3.16% | 2,418,304 |
| Feb 20, 2026 | 102.20 | 107.50 | 101.80 | 104.50 | 104.50 | 2.25% | 3,086,279 |
| Feb 19, 2026 | 111.70 | 112.80 | 100.80 | 102.20 | 102.20 | -5.98% | 3,428,828 |
| Feb 18, 2026 | 104.50 | 114.00 | 103.00 | 108.70 | 108.70 | 1.49% | 7,889,496 |
| Feb 17, 2026 | 98.00 | 107.10 | 96.30 | 107.10 | 107.10 | 9.90% | 4,057,824 |
| Feb 16, 2026 | 103.30 | 104.50 | 96.05 | 97.45 | 97.45 | -2.40% | 4,710,490 |
| Feb 13, 2026 | 99.00 | 99.85 | 95.60 | 99.85 | 99.85 | 9.97% | 2,294,410 |
| Feb 12, 2026 | 89.95 | 93.00 | 88.40 | 90.80 | 90.80 | 2.02% | 1,588,667 |
| Feb 11, 2026 | 90.45 | 92.30 | 88.80 | 89.00 | 89.00 | -1.60% | 1,615,662 |
| Feb 10, 2026 | 89.60 | 95.65 | 85.90 | 90.45 | 90.45 | 1.57% | 3,632,749 |
| Feb 9, 2026 | 86.10 | 89.95 | 85.95 | 89.05 | 89.05 | 4.89% | 2,338,805 |
| Feb 6, 2026 | 88.55 | 88.60 | 83.50 | 84.90 | 84.90 | -4.12% | 2,848,857 |
| Feb 5, 2026 | 88.35 | 92.50 | 85.95 | 88.55 | 88.55 | 4.24% | 7,367,661 |
| Feb 4, 2026 | 80.00 | 84.95 | 79.35 | 84.95 | 84.95 | 9.97% | 3,170,629 |
| Feb 3, 2026 | 75.40 | 78.35 | 72.90 | 77.25 | 77.25 | 4.67% | 3,803,062 |
| Feb 2, 2026 | 72.50 | 77.50 | 71.10 | 73.80 | 73.80 | 0.54% | 3,786,333 |
| Jan 30, 2026 | 73.60 | 74.20 | 72.25 | 73.40 | 73.40 | -0.27% | 1,121,707 |
| Jan 29, 2026 | 72.60 | 74.00 | 72.35 | 73.60 | 73.60 | 1.66% | 1,564,928 |
| Jan 28, 2026 | 71.50 | 72.70 | 71.20 | 72.40 | 72.40 | 1.26% | 1,034,933 |
| Jan 27, 2026 | 73.75 | 74.10 | 71.40 | 71.50 | 71.50 | -3.05% | 1,278,391 |
| Jan 26, 2026 | 71.85 | 73.75 | 71.85 | 73.75 | 73.75 | 1.24% | 995,116 |
| Jan 23, 2026 | 71.90 | 73.70 | 71.85 | 72.85 | 72.85 | 1.32% | 1,023,503 |
| Jan 22, 2026 | 71.10 | 72.20 | 70.65 | 71.90 | 71.90 | 1.20% | 571,474 |
| Jan 21, 2026 | 71.80 | 72.15 | 70.50 | 71.05 | 71.05 | -1.04% | 766,037 |
| Jan 20, 2026 | 73.15 | 73.15 | 71.50 | 71.80 | 71.80 | -1.71% | 695,347 |
| Jan 19, 2026 | 74.60 | 75.30 | 72.80 | 73.05 | 73.05 | -1.15% | 1,096,225 |
| Jan 16, 2026 | 72.25 | 74.45 | 71.35 | 73.90 | 73.90 | 2.85% | 1,445,342 |