Skip to main content
logo
Is Gayrimenkul Yatirim Ortakligi A.S. (IST:ISGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.68
-0.42 (-1.67%)
At close: Sep 3, 2026

IST:ISGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202625.9826.0024.7625.1025.10-3.39%1,175,511
Sep 1, 202626.6026.6025.7225.9825.98-1.22%1,740,961
Aug 31, 202628.0028.2826.3026.3026.30-6.80%1,295,783
Aug 28, 202628.3228.4227.9828.2228.220.36%1,505,823
Aug 27, 202628.3028.5627.7228.1228.12-0.35%1,137,841
Aug 26, 202627.7628.5227.6828.2228.222.02%1,928,221
Aug 25, 202627.5428.6027.5227.6627.660.51%1,801,023
Aug 24, 202627.5228.1627.3627.5227.521.03%2,165,091
Aug 21, 202627.3627.5827.1027.2427.24-0.44%1,698,725
Aug 20, 202627.0227.3826.7627.3627.361.18%2,288,125
Aug 19, 202627.3027.3426.8227.0427.040.90%1,591,808
Aug 18, 202626.8027.6826.6826.8026.80-0.30%2,513,509
Aug 17, 202626.8027.7026.6226.8826.88-3,332,017
Aug 14, 202627.5027.8626.5626.8826.88-2.40%3,454,199
Aug 13, 202628.3428.3627.2227.5427.54-2.89%2,397,079
Aug 12, 202627.9829.2226.8028.3628.363.50%4,412,189
Aug 11, 202627.7429.2227.3027.4027.40-0.51%3,701,221
Aug 10, 202626.2028.5425.9027.5427.545.28%4,575,475
Aug 7, 202626.1227.3026.1226.1626.160.15%2,982,856
Aug 6, 202626.1426.2225.8626.1226.12-0.08%1,158,804
Aug 5, 202626.3226.6025.9026.1426.14-0.68%1,674,192
Aug 4, 202626.4426.4825.7426.3226.321.08%1,300,295
Aug 3, 202626.4026.5825.4426.0426.04-1.51%2,418,391
Jul 31, 202625.6626.5825.4026.4426.442.88%1,742,270
Jul 30, 202625.5826.1025.1225.7025.700.78%2,261,468
Jul 29, 202625.1025.5024.3425.5025.501.59%1,727,384
Jul 28, 202624.5025.1024.1025.1025.102.45%2,171,434
Jul 27, 202625.1025.2624.5024.5024.50-2.23%1,374,717
Jul 24, 202625.8026.1424.7425.0625.06-2.87%3,772,126
Jul 23, 202626.5826.8025.6425.8025.80-2.86%2,836,517
Jul 22, 202626.5827.0626.0226.5626.560.23%2,848,522
Jul 21, 202627.1027.7026.0626.5026.50-2.21%6,116,328
Jul 20, 202627.6027.8626.7627.1027.10-1.74%3,767,114
Jul 17, 202628.1628.5427.4227.5827.58-1.29%3,413,127
Jul 16, 202627.0028.0026.6227.9427.943.48%3,487,254
Jul 14, 202626.7227.3025.6627.0027.001.05%4,387,988
Jul 13, 202627.1627.5026.1226.7226.72-1.76%6,497,817
Jul 10, 202627.0828.8426.9827.2027.200.44%6,532,461
Jul 9, 202627.0027.6826.2827.0827.080.59%4,998,868
Jul 8, 202626.9428.1025.8226.9226.92-5,783,707
Jul 7, 202627.0428.7626.1426.9226.920.07%12,448,184
Jul 6, 202624.7026.9824.3226.9026.909.08%11,238,962
Jul 3, 202625.1225.1223.6224.6624.66-0.80%5,703,458
Jul 2, 202625.2025.9824.4824.8624.86-0.48%5,449,851
Jul 1, 202624.8626.3424.1424.9824.981.05%7,405,906
Jun 30, 202624.3226.6823.6624.7224.720.41%9,626,832
Jun 29, 202627.4028.0624.6224.6224.62-9.82%14,005,880
Jun 26, 202625.0427.4224.8227.3027.309.46%19,219,987
Jun 25, 202624.4626.2223.8224.9424.941.96%14,109,742
Jun 24, 202622.4424.4822.3224.4624.469.88%12,541,584