Skip to main content
logo
Is Gayrimenkul Yatirim Ortakligi A.S. (IST:ISGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.26
-0.26 (-1.21%)
At close: Oct 15, 2026

IST:ISGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202621.5221.7421.1621.2621.26-1.21%927,980
Oct 14, 202621.8622.0421.4821.5221.52-1.56%621,304
Oct 13, 202622.3022.3021.7821.8621.86-1.62%749,558
Oct 12, 202622.8023.2022.1422.2222.22-2.20%672,371
Oct 9, 202622.6823.0622.6022.7222.720.26%651,503
Oct 8, 202623.5023.5622.6622.6622.66-3.57%569,472
Oct 7, 202623.3223.9023.1423.5023.500.86%1,053,042
Oct 6, 202623.4623.6223.0023.3023.30-0.68%1,125,656
Oct 5, 202623.4823.9023.2823.4623.46-0.59%808,540
Oct 2, 202623.8224.0823.6023.6023.60-1.42%536,067
Oct 1, 202623.7824.1823.5023.9423.940.50%861,766
Sep 30, 202623.8223.8223.1023.8223.82-440,176
Sep 29, 202623.4824.0023.4423.8223.820.25%546,245
Sep 28, 202623.7624.1222.9423.7623.76-1,079,070
Sep 25, 202623.8424.0623.3023.7623.76-0.34%557,289
Sep 24, 202623.8024.4223.8023.8423.84-1.73%361,689
Sep 23, 202625.0025.2023.9824.2624.26-2.49%1,368,651
Sep 22, 202623.7025.1823.7024.8824.883.24%1,719,226
Sep 21, 202623.0024.9822.0424.1024.104.06%3,337,289
Sep 18, 202622.6623.6022.0623.1623.16-1.03%3,618,570
Sep 17, 202621.5023.9821.5023.4023.407.24%2,262,047
Sep 16, 202622.4022.4821.2621.8221.82-2.50%1,617,612
Sep 15, 202623.5023.6222.3822.3822.38-4.68%1,065,549
Sep 14, 202623.5023.9823.0023.4823.48-0.09%1,223,890
Sep 11, 202624.4624.4823.4223.5023.50-2.16%1,225,088
Sep 10, 202625.1027.1024.0224.0224.02-3.92%2,522,542
Sep 9, 202624.7225.6024.5825.0025.001.21%4,110,410
Sep 8, 202623.7025.2023.4024.7024.704.48%3,694,303
Sep 7, 202623.6823.9022.5223.6423.64-0.25%1,505,349
Sep 4, 202624.3824.7223.6223.7023.70-3.97%1,776,414
Sep 3, 202625.1025.5824.3624.6824.68-1.67%1,468,775
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