Is Gayrimenkul Yatirim Ortakligi A.S. (IST:ISGYO)
Turkey · Delayed Price · Currency is TRY 18.15
+0.90 (5.22%)
At close: Nov 4, 2026
IST:ISGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 17.37 | 18.88 | 17.37 | 18.15 | 18.15 | 5.22% | 2,156,837 |
| Nov 3, 2026 | 17.70 | 17.80 | 17.24 | 17.25 | 17.25 | -2.54% | 1,427,135 |
| Nov 2, 2026 | 17.90 | 18.16 | 17.58 | 17.70 | 17.70 | -1.23% | 1,274,389 |
| Oct 30, 2026 | 17.90 | 18.04 | 17.55 | 17.92 | 17.92 | 0.39% | 862,920 |
| Oct 28, 2026 | 18.00 | 18.00 | 17.22 | 17.85 | 17.85 | -0.50% | 940,877 |
| Oct 27, 2026 | 18.04 | 18.16 | 17.84 | 17.94 | 17.94 | -1.05% | 1,869,416 |
| Oct 26, 2026 | 18.56 | 18.83 | 17.95 | 18.13 | 18.13 | -2.26% | 847,988 |
| Oct 23, 2026 | 18.75 | 18.83 | 18.08 | 18.55 | 18.55 | -1.07% | 869,300 |
| Oct 22, 2026 | 18.89 | 19.50 | 18.75 | 18.75 | 18.75 | -1.73% | 713,467 |
| Oct 21, 2026 | 19.87 | 19.88 | 19.00 | 19.08 | 19.08 | -4.60% | 1,260,436 |
| Oct 20, 2026 | 19.72 | 20.06 | 19.42 | 20.00 | 20.00 | 1.52% | 2,425,598 |
| Oct 19, 2026 | 20.30 | 20.46 | 19.70 | 19.70 | 19.70 | -2.67% | 1,071,301 |
| Oct 16, 2026 | 21.16 | 21.16 | 20.24 | 20.24 | 20.24 | -4.80% | 730,669 |
| Oct 15, 2026 | 21.52 | 21.74 | 21.16 | 21.26 | 21.26 | -1.21% | 927,980 |
| Oct 14, 2026 | 21.86 | 22.04 | 21.48 | 21.52 | 21.52 | -1.56% | 621,304 |
| Oct 13, 2026 | 22.30 | 22.30 | 21.78 | 21.86 | 21.86 | -1.62% | 749,558 |
| Oct 12, 2026 | 22.80 | 23.20 | 22.14 | 22.22 | 22.22 | -2.20% | 672,371 |
| Oct 9, 2026 | 22.68 | 23.06 | 22.60 | 22.72 | 22.72 | 0.26% | 651,503 |
| Oct 8, 2026 | 23.50 | 23.56 | 22.66 | 22.66 | 22.66 | -3.57% | 569,472 |
| Oct 7, 2026 | 23.32 | 23.90 | 23.14 | 23.50 | 23.50 | 0.86% | 1,053,042 |
| Oct 6, 2026 | 23.46 | 23.62 | 23.00 | 23.30 | 23.30 | -0.68% | 1,125,656 |
| Oct 5, 2026 | 23.48 | 23.90 | 23.28 | 23.46 | 23.46 | -0.59% | 808,540 |
| Oct 2, 2026 | 23.82 | 24.08 | 23.60 | 23.60 | 23.60 | -1.42% | 536,067 |
| Oct 1, 2026 | 23.78 | 24.18 | 23.50 | 23.94 | 23.94 | 0.50% | 861,766 |
| Sep 30, 2026 | 23.82 | 23.82 | 23.10 | 23.82 | 23.82 | - | 440,176 |
| Sep 29, 2026 | 23.48 | 24.00 | 23.44 | 23.82 | 23.82 | 0.25% | 546,245 |
| Sep 28, 2026 | 23.76 | 24.12 | 22.94 | 23.76 | 23.76 | - | 1,079,070 |
| Sep 25, 2026 | 23.84 | 24.06 | 23.30 | 23.76 | 23.76 | -0.34% | 557,289 |
| 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 |