Is Girisim Sermayesi Yatirim Ortakligi AS (IST:ISGSY)
Turkey · Delayed Price · Currency is TRY 127.70
-5.60 (-4.20%)
At close: Jun 26, 2026
IST:ISGSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 133.30 | 134.00 | 126.70 | 127.70 | 127.70 | -4.20% | 1,943,297 |
| Jun 25, 2026 | 136.10 | 138.20 | 132.00 | 133.30 | 133.30 | 6.05% | 5,227,353 |
| Jun 24, 2026 | 132.60 | 132.60 | 125.70 | 125.70 | 125.70 | -5.28% | 1,113,735 |
| Jun 23, 2026 | 128.00 | 136.70 | 125.00 | 132.70 | 132.70 | 3.67% | 2,624,343 |
| Jun 22, 2026 | 126.60 | 133.50 | 125.00 | 128.00 | 128.00 | 1.03% | 2,105,222 |
| Jun 19, 2026 | 125.00 | 131.80 | 122.10 | 126.70 | 126.70 | 3.34% | 5,209,834 |
| Jun 18, 2026 | 113.70 | 122.60 | 113.70 | 122.60 | 122.60 | 9.96% | 2,600,166 |
| Jun 17, 2026 | 115.00 | 116.80 | 111.20 | 111.50 | 111.50 | -2.79% | 860,797 |
| Jun 16, 2026 | 116.70 | 120.00 | 112.00 | 114.70 | 114.70 | 0.61% | 3,720,508 |
| Jun 15, 2026 | 105.50 | 114.00 | 105.50 | 114.00 | 114.00 | 9.93% | 1,225,082 |
| Jun 12, 2026 | 109.00 | 109.10 | 103.40 | 103.70 | 103.70 | -2.08% | 917,275 |
| Jun 11, 2026 | 103.60 | 106.70 | 102.50 | 105.90 | 105.90 | 2.12% | 827,600 |
| Jun 10, 2026 | 105.00 | 105.80 | 103.10 | 103.70 | 103.70 | -1.24% | 560,402 |
| Jun 9, 2026 | 107.60 | 108.40 | 104.20 | 105.00 | 105.00 | -2.33% | 643,812 |
| Jun 8, 2026 | 107.30 | 108.90 | 105.50 | 107.50 | 107.50 | 0.09% | 669,178 |
| Jun 5, 2026 | 111.40 | 111.60 | 107.00 | 107.40 | 107.40 | -3.76% | 668,421 |
| Jun 4, 2026 | 112.40 | 113.40 | 109.50 | 111.60 | 111.60 | - | 728,656 |
| Jun 3, 2026 | 114.40 | 115.50 | 111.10 | 111.60 | 111.60 | -2.28% | 984,533 |
| 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 |