Is Girisim Sermayesi Yatirim Ortakligi AS (IST:ISGSY)
Turkey · Delayed Price · Currency is TRY 99.50
+3.65 (3.81%)
Last updated: Sep 4, 2025, 1:32 PM GMT+3
IST:ISGSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 85.25 | 95.85 | 82.80 | 95.85 | - | 9.98% | 2,508,207 |
| Sep 2, 2025 | 94.45 | 94.50 | 85.30 | 87.15 | - | -8.02% | 2,215,735 |
| Sep 1, 2025 | 97.65 | 98.00 | 88.80 | 94.75 | - | -3.95% | 1,655,489 |
| Aug 29, 2025 | 101.20 | 105.40 | 96.20 | 98.65 | - | -2.52% | 1,411,857 |
| Aug 28, 2025 | 96.00 | 103.70 | 91.20 | 101.20 | - | 4.38% | 2,043,831 |
| Aug 27, 2025 | 97.50 | 100.70 | 94.60 | 96.95 | - | 5.84% | 12,476,190 |
| Aug 26, 2025 | 83.30 | 91.60 | 81.00 | 91.60 | - | 9.96% | 4,807,634 |
| Aug 25, 2025 | 81.50 | 89.75 | 80.50 | 83.30 | - | 0.18% | 7,094,664 |
| Aug 22, 2025 | 89.00 | 91.50 | 79.50 | 83.15 | - | -2.00% | 10,245,780 |
| Aug 21, 2025 | 84.70 | 84.85 | 81.90 | 84.85 | - | 9.98% | 4,793,524 |
| Aug 20, 2025 | 70.85 | 77.15 | 70.75 | 77.15 | - | 9.98% | 2,446,826 |
| Aug 19, 2025 | 73.55 | 73.70 | 68.10 | 70.15 | - | -4.62% | 7,428,873 |
| Aug 18, 2025 | 70.70 | 74.90 | 69.25 | 73.55 | - | 8.00% | 9,834,360 |
| Aug 15, 2025 | 62.00 | 68.10 | 60.40 | 68.10 | - | 9.93% | 11,139,360 |
| Aug 14, 2025 | 61.95 | 61.95 | 59.10 | 61.95 | - | 9.94% | 5,283,236 |
| Aug 13, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | - | 9.95% | 1,761,160 |
| Aug 12, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | - | 9.93% | 889,266 |
| Aug 11, 2025 | 46.00 | 47.44 | 44.90 | 46.62 | - | 1.57% | 2,013,314 |
| Aug 8, 2025 | 48.44 | 48.44 | 45.66 | 45.90 | - | -2.84% | 2,876,854 |
| Aug 7, 2025 | 42.96 | 47.24 | 42.96 | 47.24 | - | 9.96% | 5,501,160 |
| Aug 6, 2025 | 45.02 | 45.44 | 42.84 | 42.96 | - | -4.58% | 1,944,196 |
| Aug 5, 2025 | 44.40 | 45.40 | 43.86 | 45.02 | - | 1.63% | 1,681,391 |
| Aug 4, 2025 | 43.74 | 44.80 | 42.74 | 44.30 | - | 5.23% | 3,009,695 |
| Aug 1, 2025 | 42.14 | 42.64 | 41.70 | 42.10 | - | -0.14% | 1,323,313 |
| Jul 31, 2025 | 41.08 | 42.36 | 40.84 | 42.16 | - | 2.63% | 1,841,792 |
| Jul 30, 2025 | 39.90 | 41.70 | 39.86 | 41.08 | - | 5.23% | 3,653,001 |
| Jul 29, 2025 | 39.60 | 39.98 | 39.02 | 39.04 | - | -1.36% | 989,479 |
| Jul 28, 2025 | 41.00 | 41.20 | 39.12 | 39.58 | - | -2.17% | 1,981,623 |
| Jul 25, 2025 | 39.30 | 41.80 | 39.10 | 40.46 | - | 3.48% | 3,244,343 |
| Jul 24, 2025 | 37.30 | 40.16 | 37.06 | 39.10 | - | 5.56% | 3,763,720 |
| Jul 23, 2025 | 36.10 | 38.50 | 36.10 | 37.04 | - | 2.72% | 4,311,690 |
| Jul 22, 2025 | 36.40 | 36.48 | 35.74 | 36.06 | - | -0.50% | 1,138,549 |
| Jul 21, 2025 | 35.82 | 36.32 | 35.82 | 36.24 | - | 1.34% | 1,047,401 |
| Jul 18, 2025 | 35.76 | 36.02 | 35.34 | 35.76 | - | 0.06% | 955,849 |
| Jul 17, 2025 | 35.22 | 35.96 | 35.14 | 35.74 | - | 2.06% | 1,463,544 |
| Jul 16, 2025 | 34.50 | 35.74 | 34.16 | 35.02 | - | 1.57% | 1,520,873 |
| Jul 14, 2025 | 34.60 | 35.12 | 34.46 | 34.48 | - | 0.17% | 859,342 |
| Jul 11, 2025 | 34.44 | 34.96 | 34.12 | 34.42 | - | -0.06% | 1,105,107 |
| Jul 10, 2025 | 35.00 | 35.00 | 34.42 | 34.44 | - | 0.12% | 953,766 |
| Jul 9, 2025 | 33.98 | 34.42 | 33.74 | 34.40 | - | 1.24% | 1,152,630 |
| Jul 8, 2025 | 34.12 | 34.36 | 33.70 | 33.98 | - | -0.18% | 1,117,253 |
| Jul 7, 2025 | 34.72 | 34.80 | 33.94 | 34.04 | - | -2.74% | 1,190,799 |
| Jul 4, 2025 | 36.10 | 36.12 | 34.92 | 35.00 | - | -2.72% | 1,542,127 |
| Jul 3, 2025 | 36.60 | 37.14 | 35.98 | 35.98 | - | -1.69% | 1,686,193 |
| Jul 2, 2025 | 36.98 | 37.10 | 35.90 | 36.60 | - | - | 1,876,335 |
| Jul 1, 2025 | 36.58 | 37.08 | 36.16 | 36.60 | - | 0.11% | 1,275,803 |
| Jun 30, 2025 | 35.24 | 36.58 | 35.00 | 36.56 | - | 4.34% | 1,711,089 |
| Jun 27, 2025 | 36.02 | 36.20 | 34.54 | 35.04 | - | -2.72% | 1,693,745 |
| Jun 26, 2025 | 36.40 | 36.64 | 36.02 | 36.02 | - | -1.04% | 914,943 |
| Jun 25, 2025 | 36.60 | 37.26 | 36.16 | 36.40 | - | -1.03% | 1,915,225 |