Is Gayrimenkul Yatirim Ortakligi A.S. (IST:ISGYO)
Turkey · Delayed Price · Currency is TRY 23.84
-0.42 (-1.73%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:ISGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 23.80 | 24.42 | 23.80 | 23.84 | 23.84 | -1.73% | 361,689 |
| Sep 23, 2026 | 25.00 | 25.20 | 23.98 | 24.26 | 24.26 | -2.49% | 1,368,651 |
| Sep 22, 2026 | 23.70 | 25.18 | 23.70 | 24.88 | 24.88 | 3.24% | 1,719,226 |
| Sep 21, 2026 | 23.00 | 24.98 | 22.04 | 24.10 | 24.10 | 4.06% | 3,337,289 |
| Sep 18, 2026 | 22.66 | 23.60 | 22.06 | 23.16 | 23.16 | -1.03% | 3,618,570 |
| Sep 17, 2026 | 21.50 | 23.98 | 21.50 | 23.40 | 23.40 | 7.24% | 2,262,047 |
| Sep 16, 2026 | 22.40 | 22.48 | 21.26 | 21.82 | 21.82 | -2.50% | 1,617,612 |
| Sep 15, 2026 | 23.50 | 23.62 | 22.38 | 22.38 | 22.38 | -4.68% | 1,065,549 |
| Sep 14, 2026 | 23.50 | 23.98 | 23.00 | 23.48 | 23.48 | -0.09% | 1,223,890 |
| Sep 11, 2026 | 24.46 | 24.48 | 23.42 | 23.50 | 23.50 | -2.16% | 1,225,088 |
| Sep 10, 2026 | 25.10 | 27.10 | 24.02 | 24.02 | 24.02 | -3.92% | 2,522,542 |
| Sep 9, 2026 | 24.72 | 25.60 | 24.58 | 25.00 | 25.00 | 1.21% | 4,110,410 |
| Sep 8, 2026 | 23.70 | 25.20 | 23.40 | 24.70 | 24.70 | 4.48% | 3,694,303 |
| Sep 7, 2026 | 23.68 | 23.90 | 22.52 | 23.64 | 23.64 | -0.25% | 1,505,349 |
| Sep 4, 2026 | 24.38 | 24.72 | 23.62 | 23.70 | 23.70 | -3.97% | 1,776,414 |
| Sep 3, 2026 | 25.10 | 25.58 | 24.36 | 24.68 | 24.68 | -1.67% | 1,468,775 |
| Sep 2, 2026 | 25.98 | 26.00 | 24.76 | 25.10 | 25.10 | -3.39% | 1,175,511 |
| Sep 1, 2026 | 26.60 | 26.60 | 25.72 | 25.98 | 25.98 | -1.22% | 1,740,961 |
| Aug 31, 2026 | 28.00 | 28.28 | 26.30 | 26.30 | 26.30 | -6.80% | 1,295,783 |
| Aug 28, 2026 | 28.32 | 28.42 | 27.98 | 28.22 | 28.22 | 0.36% | 1,505,823 |
| Aug 27, 2026 | 28.30 | 28.56 | 27.72 | 28.12 | 28.12 | -0.35% | 1,137,841 |
| Aug 26, 2026 | 27.76 | 28.52 | 27.68 | 28.22 | 28.22 | 2.02% | 1,928,221 |
| Aug 25, 2026 | 27.54 | 28.60 | 27.52 | 27.66 | 27.66 | 0.51% | 1,801,023 |
| Aug 24, 2026 | 27.52 | 28.16 | 27.36 | 27.52 | 27.52 | 1.03% | 2,165,091 |
| Aug 21, 2026 | 27.36 | 27.58 | 27.10 | 27.24 | 27.24 | -0.44% | 1,698,725 |
| Aug 20, 2026 | 27.02 | 27.38 | 26.76 | 27.36 | 27.36 | 1.18% | 2,288,125 |
| Aug 19, 2026 | 27.30 | 27.34 | 26.82 | 27.04 | 27.04 | 0.90% | 1,591,808 |
| Aug 18, 2026 | 26.80 | 27.68 | 26.68 | 26.80 | 26.80 | -0.30% | 2,513,509 |
| Aug 17, 2026 | 26.80 | 27.70 | 26.62 | 26.88 | 26.88 | - | 3,332,017 |
| Aug 14, 2026 | 27.50 | 27.86 | 26.56 | 26.88 | 26.88 | -2.40% | 3,454,199 |
| Aug 13, 2026 | 28.34 | 28.36 | 27.22 | 27.54 | 27.54 | -2.89% | 2,397,079 |
| Aug 12, 2026 | 27.98 | 29.22 | 26.80 | 28.36 | 28.36 | 3.50% | 4,412,189 |
| Aug 11, 2026 | 27.74 | 29.22 | 27.30 | 27.40 | 27.40 | -0.51% | 3,701,221 |
| Aug 10, 2026 | 26.20 | 28.54 | 25.90 | 27.54 | 27.54 | 5.28% | 4,575,475 |
| Aug 7, 2026 | 26.12 | 27.30 | 26.12 | 26.16 | 26.16 | 0.15% | 2,982,856 |
| Aug 6, 2026 | 26.14 | 26.22 | 25.86 | 26.12 | 26.12 | -0.08% | 1,158,804 |
| Aug 5, 2026 | 26.32 | 26.60 | 25.90 | 26.14 | 26.14 | -0.68% | 1,674,192 |
| Aug 4, 2026 | 26.44 | 26.48 | 25.74 | 26.32 | 26.32 | 1.08% | 1,300,295 |
| Aug 3, 2026 | 26.40 | 26.58 | 25.44 | 26.04 | 26.04 | -1.51% | 2,418,391 |
| Jul 31, 2026 | 25.66 | 26.58 | 25.40 | 26.44 | 26.44 | 2.88% | 1,742,270 |
| Jul 30, 2026 | 25.58 | 26.10 | 25.12 | 25.70 | 25.70 | 0.78% | 2,261,468 |
| Jul 29, 2026 | 25.10 | 25.50 | 24.34 | 25.50 | 25.50 | 1.59% | 1,727,384 |
| Jul 28, 2026 | 24.50 | 25.10 | 24.10 | 25.10 | 25.10 | 2.45% | 2,171,434 |
| Jul 27, 2026 | 25.10 | 25.26 | 24.50 | 24.50 | 24.50 | -2.23% | 1,374,717 |
| Jul 24, 2026 | 25.80 | 26.14 | 24.74 | 25.06 | 25.06 | -2.87% | 3,772,126 |
| Jul 23, 2026 | 26.58 | 26.80 | 25.64 | 25.80 | 25.80 | -2.86% | 2,836,517 |
| Jul 22, 2026 | 26.58 | 27.06 | 26.02 | 26.56 | 26.56 | 0.23% | 2,848,522 |
| Jul 21, 2026 | 27.10 | 27.70 | 26.06 | 26.50 | 26.50 | -2.21% | 6,116,328 |
| Jul 20, 2026 | 27.60 | 27.86 | 26.76 | 27.10 | 27.10 | -1.74% | 3,767,114 |
| Jul 17, 2026 | 28.16 | 28.54 | 27.42 | 27.58 | 27.58 | -1.29% | 3,413,127 |