Is Gayrimenkul Yatirim Ortakligi A.S. (IST:ISGYO)
Turkey · Delayed Price · Currency is TRY 19.50
+0.15 (0.78%)
At close: Dec 5, 2025
IST:ISGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.41 | 19.66 | 19.18 | 19.50 | 19.50 | 0.78% | 3,414,153 |
| Dec 4, 2025 | 19.46 | 19.60 | 19.30 | 19.35 | 19.35 | -0.82% | 6,330,553 |
| Dec 3, 2025 | 19.25 | 19.63 | 19.16 | 19.51 | 19.51 | 1.56% | 6,900,923 |
| Dec 2, 2025 | 19.38 | 19.44 | 19.21 | 19.21 | 19.21 | -0.72% | 2,021,434 |
| Dec 1, 2025 | 19.02 | 19.38 | 19.02 | 19.35 | 19.35 | 1.74% | 3,386,539 |
| Nov 28, 2025 | 19.02 | 19.09 | 18.93 | 19.02 | 19.02 | - | 4,402,240 |
| Nov 27, 2025 | 19.19 | 19.19 | 19.02 | 19.02 | 19.02 | 0.21% | 3,869,986 |
| Nov 26, 2025 | 19.22 | 19.24 | 18.86 | 18.98 | 18.98 | -0.73% | 4,244,610 |
| Nov 25, 2025 | 19.40 | 19.46 | 19.12 | 19.12 | 19.12 | -1.54% | 3,903,590 |
| Nov 24, 2025 | 19.46 | 19.50 | 19.35 | 19.42 | 19.42 | -0.36% | 3,662,707 |
| Nov 21, 2025 | 19.43 | 19.54 | 19.29 | 19.49 | 19.49 | 0.21% | 2,420,817 |
| Nov 20, 2025 | 19.66 | 19.74 | 19.45 | 19.45 | 19.45 | -0.87% | 4,500,657 |
| Nov 19, 2025 | 19.92 | 19.98 | 19.62 | 19.62 | 19.62 | -1.41% | 7,351,850 |
| Nov 18, 2025 | 20.30 | 20.30 | 19.90 | 19.90 | 19.90 | -2.55% | 6,328,724 |
| Nov 17, 2025 | 20.50 | 20.50 | 19.93 | 20.42 | 20.42 | - | 8,875,837 |
| Nov 14, 2025 | 20.04 | 20.50 | 19.68 | 20.42 | 20.42 | 1.69% | 4,007,543 |
| Nov 13, 2025 | 20.12 | 20.26 | 19.88 | 20.08 | 20.08 | -0.10% | 4,637,612 |
| Nov 12, 2025 | 20.42 | 20.42 | 20.08 | 20.10 | 20.10 | -0.40% | 3,122,001 |
| Nov 11, 2025 | 20.76 | 20.84 | 19.96 | 20.18 | 20.18 | -2.70% | 5,550,676 |
| Nov 10, 2025 | 20.98 | 21.10 | 20.68 | 20.74 | 20.74 | 0.39% | 3,047,129 |
| Nov 7, 2025 | 20.92 | 20.94 | 20.24 | 20.66 | 20.66 | -1.43% | 4,047,698 |
| Nov 6, 2025 | 20.68 | 21.00 | 20.36 | 20.96 | 20.96 | 1.75% | 4,363,001 |
| Nov 5, 2025 | 20.32 | 20.66 | 20.18 | 20.60 | 20.60 | 1.58% | 5,690,509 |
| Nov 4, 2025 | 20.28 | 20.40 | 20.12 | 20.28 | 20.28 | - | 3,935,747 |
| Nov 3, 2025 | 19.72 | 20.48 | 19.72 | 20.28 | 20.28 | 3.15% | 7,418,091 |
| Oct 31, 2025 | 18.99 | 19.72 | 18.99 | 19.66 | 19.66 | -0.46% | 5,011,730 |
| Oct 30, 2025 | 19.58 | 19.85 | 18.62 | 19.75 | 19.75 | 0.87% | 3,887,043 |
| Oct 28, 2025 | 20.00 | 20.00 | 19.58 | 19.58 | 19.58 | -1.41% | 901,364 |
| Oct 27, 2025 | 19.83 | 20.04 | 19.45 | 19.86 | 19.86 | 0.15% | 4,044,388 |
| Oct 24, 2025 | 19.25 | 20.22 | 19.25 | 19.83 | 19.83 | 3.28% | 8,473,191 |
| Oct 23, 2025 | 19.01 | 19.32 | 18.89 | 19.20 | 19.20 | 1.05% | 4,028,515 |
| Oct 22, 2025 | 18.91 | 19.21 | 18.85 | 19.00 | 19.00 | 0.58% | 2,182,502 |
| Oct 21, 2025 | 18.58 | 19.08 | 18.40 | 18.89 | 18.89 | 1.34% | 3,977,742 |
| Oct 20, 2025 | 18.47 | 18.90 | 17.99 | 18.64 | 18.64 | 1.14% | 7,594,124 |
| Oct 17, 2025 | 18.97 | 18.97 | 17.81 | 18.43 | 18.43 | -2.85% | 13,313,460 |
| Oct 16, 2025 | 19.15 | 19.55 | 18.90 | 18.97 | 18.97 | -1.45% | 3,270,068 |
| Oct 15, 2025 | 18.82 | 19.34 | 18.82 | 19.25 | 19.25 | 2.28% | 3,486,695 |
| Oct 14, 2025 | 19.15 | 19.29 | 18.76 | 18.82 | 18.82 | -1.10% | 3,650,252 |
| Oct 13, 2025 | 18.90 | 19.35 | 18.60 | 19.03 | 19.03 | -0.10% | 3,787,735 |
| Oct 10, 2025 | 18.86 | 19.22 | 18.83 | 19.05 | 19.05 | 1.01% | 2,721,289 |
| Oct 9, 2025 | 18.93 | 19.14 | 18.72 | 18.86 | 18.86 | -0.21% | 3,787,620 |
| Oct 8, 2025 | 18.93 | 19.12 | 18.79 | 18.90 | 18.90 | -0.16% | 4,248,065 |
| Oct 7, 2025 | 18.91 | 19.46 | 18.51 | 18.93 | 18.93 | - | 13,136,280 |
| Oct 6, 2025 | 19.00 | 19.04 | 18.71 | 18.93 | 18.93 | -0.11% | 5,053,168 |
| Oct 3, 2025 | 19.08 | 19.18 | 18.71 | 18.95 | 18.95 | -0.58% | 7,160,044 |
| Oct 2, 2025 | 19.94 | 20.02 | 19.01 | 19.06 | 19.06 | -0.57% | 8,103,795 |
| Oct 1, 2025 | 18.96 | 19.34 | 18.48 | 19.17 | 19.17 | 1.05% | 4,050,015 |
| Sep 30, 2025 | 18.94 | 19.18 | 18.64 | 18.97 | 18.97 | 0.37% | 2,983,245 |
| Sep 29, 2025 | 19.27 | 19.32 | 18.90 | 18.90 | 18.90 | -1.66% | 3,507,426 |
| Sep 26, 2025 | 19.59 | 19.70 | 19.21 | 19.22 | 19.22 | -2.04% | 4,956,329 |