Is Gayrimenkul Yatirim Ortakligi A.S. (IST:ISGYO)
Turkey · Delayed Price · Currency is TRY 20.50
-0.46 (-2.19%)
Last updated: Nov 7, 2025, 3:59 PM GMT+3
IST:ISGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 19.77 | 19.88 | 19.50 | 19.62 | 19.62 | -0.51% | 3,574,577 |
| Sep 24, 2025 | 19.70 | 20.02 | 19.44 | 19.72 | 19.72 | -0.40% | 4,480,359 |
| Sep 23, 2025 | 19.70 | 19.80 | 19.54 | 19.80 | 19.80 | -0.70% | 3,732,283 |
| Sep 22, 2025 | 20.20 | 20.40 | 19.94 | 19.94 | 19.94 | 0.05% | 3,384,500 |
| Sep 19, 2025 | 19.62 | 20.08 | 19.52 | 19.93 | 19.93 | 1.32% | 4,739,879 |
| Sep 18, 2025 | 20.14 | 20.46 | 19.62 | 19.67 | 19.67 | -2.14% | 5,261,792 |
| Sep 17, 2025 | 20.40 | 20.50 | 20.06 | 20.10 | 20.10 | -1.47% | 3,701,966 |
| Sep 16, 2025 | 20.24 | 20.48 | 20.12 | 20.40 | 20.40 | 0.79% | 4,034,889 |
| Sep 15, 2025 | 19.60 | 20.30 | 18.89 | 20.24 | 20.24 | 4.33% | 8,436,485 |
| Sep 12, 2025 | 19.25 | 19.41 | 18.62 | 19.40 | 19.40 | 0.78% | 4,515,318 |
| Sep 11, 2025 | 19.80 | 20.30 | 19.15 | 19.25 | 19.25 | -2.78% | 7,156,435 |
| Sep 10, 2025 | 19.44 | 19.89 | 19.36 | 19.80 | 19.80 | 2.33% | 4,853,487 |
| Sep 9, 2025 | 19.14 | 19.38 | 18.90 | 19.35 | 19.35 | 1.15% | 4,636,228 |
| Sep 8, 2025 | 19.47 | 19.47 | 18.93 | 19.13 | 19.13 | -3.34% | 5,112,132 |
| Sep 5, 2025 | 20.54 | 20.62 | 19.77 | 19.79 | 19.79 | -3.37% | 6,357,987 |
| Sep 4, 2025 | 20.52 | 20.82 | 20.20 | 20.48 | 20.48 | - | 6,819,488 |
| Sep 3, 2025 | 21.12 | 21.14 | 20.12 | 20.48 | 20.48 | -3.21% | 7,470,835 |
| Sep 2, 2025 | 21.38 | 22.20 | 20.34 | 21.16 | 21.16 | -0.47% | 22,227,470 |
| Sep 1, 2025 | 20.52 | 21.26 | 20.44 | 21.26 | 21.26 | 3.71% | 9,948,191 |
| Aug 29, 2025 | 20.88 | 20.88 | 20.10 | 20.50 | 20.50 | -0.97% | 4,011,215 |