Is Gayrimenkul Yatirim Ortakligi A.S. (IST:ISGYO)
Turkey · Delayed Price · Currency is TRY 20.86
-0.14 (-0.67%)
Last updated: Jan 2, 2026, 10:59 AM GMT+3
IST:ISGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 21.04 | 21.64 | 20.96 | 21.00 | 21.00 | -0.19% | 2,069,208 |
| Dec 30, 2025 | 21.00 | 21.04 | 20.60 | 21.04 | 21.04 | - | 1,551,533 |
| Dec 29, 2025 | 21.04 | 21.24 | 20.50 | 21.04 | 21.04 | - | 1,509,745 |
| Dec 26, 2025 | 20.80 | 21.28 | 20.72 | 21.04 | 21.04 | 0.67% | 1,548,909 |
| Dec 25, 2025 | 21.30 | 21.36 | 20.78 | 20.90 | 20.90 | -1.32% | 1,303,057 |
| Dec 24, 2025 | 21.10 | 21.32 | 20.88 | 21.18 | 21.18 | -0.19% | 1,637,244 |
| Dec 23, 2025 | 21.58 | 21.66 | 20.52 | 21.22 | 21.22 | -1.67% | 7,070,661 |
| Dec 22, 2025 | 21.60 | 21.66 | 20.88 | 21.58 | 21.58 | - | 2,982,952 |
| Dec 19, 2025 | 21.52 | 21.62 | 21.28 | 21.58 | 21.58 | 0.37% | 2,572,611 |
| Dec 18, 2025 | 21.22 | 21.62 | 21.02 | 21.50 | 21.50 | 1.32% | 2,386,156 |
| Dec 17, 2025 | 21.02 | 21.32 | 20.16 | 21.22 | 21.22 | 0.86% | 2,776,607 |
| Dec 16, 2025 | 20.76 | 21.20 | 20.70 | 21.04 | 21.04 | 1.25% | 3,431,553 |
| Dec 15, 2025 | 20.76 | 21.02 | 20.30 | 20.78 | 20.78 | 0.10% | 3,999,718 |
| Dec 12, 2025 | 20.48 | 20.76 | 20.36 | 20.76 | 20.76 | 1.67% | 2,108,464 |
| Dec 11, 2025 | 20.48 | 20.58 | 20.16 | 20.42 | 20.42 | 1.19% | 3,161,695 |
| Dec 10, 2025 | 20.12 | 20.48 | 20.04 | 20.18 | 20.18 | 0.40% | 2,827,684 |
| Dec 9, 2025 | 19.89 | 20.24 | 19.84 | 20.10 | 20.10 | 1.16% | 3,061,612 |
| Dec 8, 2025 | 19.60 | 20.00 | 19.47 | 19.87 | 19.87 | 1.90% | 4,478,150 |
| 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 |