Is Girisim Sermayesi Yatirim Ortakligi AS (IST:ISGSY)
Turkey · Delayed Price · Currency is TRY 113.60
-0.60 (-0.53%)
Last updated: Jun 3, 2026, 4:03 PM GMT+3
IST:ISGSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 113.00 | 115.70 | 112.80 | 114.20 | 114.20 | 1.78% | 866,408 |
| Jun 1, 2026 | 108.10 | 115.70 | 107.80 | 112.20 | 112.20 | 4.28% | 1,543,886 |
| May 26, 2026 | 107.70 | 108.80 | 105.70 | 107.60 | 107.60 | 0.09% | 352,587 |
| May 25, 2026 | 109.00 | 110.50 | 107.30 | 107.50 | 107.50 | -1.47% | 967,432 |
| May 22, 2026 | 100.60 | 109.10 | 100.50 | 109.10 | 109.10 | 5.11% | 1,419,907 |
| May 21, 2026 | 110.30 | 111.80 | 102.60 | 103.80 | 103.80 | -4.86% | 845,434 |
| May 20, 2026 | 111.30 | 112.20 | 108.00 | 109.10 | 109.10 | -1.98% | 872,357 |
| May 18, 2026 | 116.90 | 117.50 | 110.70 | 111.30 | 111.30 | -4.79% | 1,075,570 |
| May 15, 2026 | 117.30 | 122.00 | 116.50 | 116.90 | 116.90 | -0.34% | 1,225,403 |
| May 14, 2026 | 117.30 | 120.30 | 116.50 | 117.30 | 117.30 | 0.34% | 1,156,193 |
| May 13, 2026 | 118.50 | 119.30 | 116.90 | 116.90 | 116.90 | -1.02% | 801,559 |
| May 12, 2026 | 119.40 | 120.10 | 117.90 | 118.10 | 118.10 | -1.09% | 729,370 |
| May 11, 2026 | 120.80 | 123.30 | 119.40 | 119.40 | 119.40 | -1.16% | 1,210,864 |
| May 8, 2026 | 119.80 | 124.70 | 118.00 | 120.80 | 120.80 | 0.58% | 2,285,675 |
| May 7, 2026 | 120.90 | 122.40 | 118.60 | 120.10 | 120.10 | -0.66% | 1,452,539 |
| May 6, 2026 | 119.70 | 122.70 | 118.10 | 120.90 | 120.90 | 2.46% | 1,749,926 |
| May 5, 2026 | 119.00 | 120.60 | 117.00 | 118.00 | 118.00 | - | 1,349,448 |
| May 4, 2026 | 126.50 | 126.50 | 118.00 | 118.00 | 118.00 | -2.07% | 1,985,167 |
| Apr 30, 2026 | 118.70 | 124.00 | 118.70 | 120.50 | 120.50 | -5.42% | 3,175,964 |
| Apr 29, 2026 | 130.50 | 137.30 | 124.20 | 127.40 | 127.40 | 0.08% | 6,051,654 |
| Apr 28, 2026 | 115.80 | 127.30 | 115.80 | 127.30 | 127.30 | 9.93% | 4,401,261 |
| Apr 27, 2026 | 118.60 | 119.30 | 115.50 | 115.80 | 115.80 | -1.78% | 1,002,855 |
| Apr 24, 2026 | 119.00 | 119.30 | 116.60 | 117.90 | 117.90 | -0.92% | 1,180,107 |
| Apr 22, 2026 | 119.30 | 123.00 | 118.30 | 119.00 | 119.00 | -0.25% | 1,570,968 |
| Apr 21, 2026 | 122.20 | 123.40 | 119.00 | 119.30 | 119.30 | -2.29% | 1,221,750 |
| Apr 20, 2026 | 123.50 | 124.40 | 121.50 | 122.10 | 122.10 | -2.71% | 1,157,475 |
| Apr 17, 2026 | 123.20 | 125.80 | 121.00 | 125.50 | 125.50 | 1.95% | 1,724,836 |
| Apr 16, 2026 | 127.00 | 127.60 | 123.10 | 123.10 | 123.10 | -3.07% | 1,185,214 |
| Apr 15, 2026 | 128.30 | 129.10 | 125.50 | 127.00 | 127.00 | -0.31% | 1,485,712 |
| Apr 14, 2026 | 128.10 | 129.80 | 126.10 | 127.40 | 127.40 | -0.23% | 1,277,038 |
| Apr 13, 2026 | 127.60 | 131.00 | 125.20 | 127.70 | 127.70 | 1.92% | 2,138,174 |
| Apr 10, 2026 | 124.20 | 128.40 | 124.20 | 125.30 | 125.30 | 1.05% | 1,726,404 |
| Apr 9, 2026 | 128.30 | 128.50 | 123.60 | 124.00 | 124.00 | -3.35% | 1,656,288 |
| Apr 8, 2026 | 132.70 | 132.70 | 127.00 | 128.30 | 128.30 | 3.89% | 2,634,167 |
| Apr 7, 2026 | 127.90 | 128.80 | 122.60 | 123.50 | 123.50 | -3.44% | 1,842,411 |
| Apr 6, 2026 | 129.30 | 134.70 | 126.90 | 127.90 | 127.90 | -1.77% | 2,234,845 |
| Apr 3, 2026 | 136.00 | 143.60 | 129.70 | 130.20 | 130.20 | -4.26% | 3,538,486 |
| Apr 2, 2026 | 128.70 | 140.90 | 126.00 | 136.00 | 136.00 | 4.94% | 4,985,289 |
| Apr 1, 2026 | 121.00 | 129.60 | 120.00 | 129.60 | 129.60 | 9.92% | 4,829,904 |
| Mar 31, 2026 | 118.00 | 123.80 | 115.40 | 117.90 | 117.90 | -0.08% | 2,995,648 |
| Mar 30, 2026 | 119.90 | 122.70 | 117.50 | 118.00 | 118.00 | -3.28% | 2,172,182 |
| 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 |