Is Yatirim Ortakligi A.S. (IST:ISYAT)
Turkey · Delayed Price · Currency is TRY 8.78
+0.24 (2.81%)
Last updated: Jul 31, 2025
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.55 | 8.60 | 8.33 | 8.43 | - | -3.88% | 4,896,328 |
| Jul 31, 2025 | 8.54 | 8.95 | 8.48 | 8.77 | - | 2.69% | 4,157,011 |
| Jul 30, 2025 | 8.33 | 8.56 | 8.33 | 8.54 | - | 2.52% | 2,542,306 |
| Jul 29, 2025 | 8.49 | 8.50 | 8.30 | 8.33 | - | -1.88% | 2,365,138 |
| Jul 28, 2025 | 8.16 | 8.75 | 8.14 | 8.49 | - | 4.04% | 5,935,588 |
| Jul 25, 2025 | 8.31 | 8.32 | 8.07 | 8.16 | - | -1.45% | 1,529,340 |
| Jul 24, 2025 | 8.23 | 8.32 | 8.19 | 8.28 | - | 1.10% | 1,560,352 |
| Jul 23, 2025 | 8.21 | 8.40 | 8.17 | 8.19 | - | -0.12% | 2,164,161 |
| Jul 22, 2025 | 8.22 | 8.27 | 8.15 | 8.20 | - | -0.24% | 1,774,288 |
| Jul 21, 2025 | 8.12 | 8.28 | 8.12 | 8.22 | - | 1.48% | 2,458,449 |
| Jul 18, 2025 | 8.17 | 8.25 | 8.04 | 8.10 | - | -0.61% | 1,498,638 |
| Jul 17, 2025 | 7.90 | 8.29 | 7.90 | 8.15 | - | 3.30% | 3,396,669 |
| Jul 16, 2025 | 7.89 | 8.00 | 7.79 | 7.89 | - | - | 1,326,510 |
| Jul 14, 2025 | 7.98 | 8.05 | 7.86 | 7.89 | - | -1.13% | 1,721,361 |
| Jul 11, 2025 | 8.04 | 8.07 | 7.95 | 7.98 | - | -0.37% | 1,291,391 |
| Jul 10, 2025 | 7.84 | 8.03 | 7.84 | 8.01 | - | 2.17% | 1,734,700 |
| Jul 9, 2025 | 7.75 | 7.87 | 7.75 | 7.84 | - | 0.77% | 850,754 |
| Jul 8, 2025 | 7.86 | 7.88 | 7.76 | 7.78 | - | -0.64% | 1,214,408 |
| Jul 7, 2025 | 7.85 | 7.88 | 7.80 | 7.83 | - | -1.39% | 990,985 |
| Jul 4, 2025 | 7.98 | 8.02 | 7.94 | 7.94 | - | -0.13% | 780,409 |
| Jul 3, 2025 | 8.09 | 8.10 | 7.91 | 7.95 | - | -1.12% | 1,977,728 |
| Jul 2, 2025 | 8.04 | 8.15 | 8.01 | 8.04 | - | - | 2,038,180 |
| Jul 1, 2025 | 7.97 | 8.09 | 7.93 | 8.04 | - | 0.88% | 2,495,041 |
| Jun 30, 2025 | 7.70 | 8.10 | 7.70 | 7.97 | - | 2.97% | 4,963,099 |
| Jun 27, 2025 | 7.73 | 7.74 | 7.64 | 7.74 | - | 0.13% | 991,976 |
| Jun 26, 2025 | 7.78 | 7.83 | 7.67 | 7.73 | - | -0.51% | 1,472,357 |
| Jun 25, 2025 | 7.78 | 7.89 | 7.66 | 7.77 | - | -0.13% | 2,038,845 |
| Jun 24, 2025 | 7.64 | 7.78 | 7.61 | 7.78 | - | 3.46% | 1,659,231 |
| Jun 23, 2025 | 7.60 | 7.60 | 7.46 | 7.52 | - | -1.44% | 1,009,196 |
| Jun 20, 2025 | 7.60 | 7.80 | 7.60 | 7.63 | - | 0.66% | 1,024,303 |
| Jun 19, 2025 | 7.68 | 7.76 | 7.55 | 7.58 | - | -1.30% | 1,615,113 |
| Jun 18, 2025 | 7.73 | 7.77 | 7.50 | 7.68 | - | -0.65% | 1,596,729 |
| Jun 17, 2025 | 7.78 | 7.86 | 7.65 | 7.73 | - | -0.39% | 1,380,964 |
| Jun 16, 2025 | 7.62 | 7.93 | 7.53 | 7.76 | - | 1.70% | 2,955,775 |
| Jun 13, 2025 | 7.70 | 7.70 | 7.34 | 7.63 | - | -3.05% | 2,069,682 |
| Jun 12, 2025 | 8.02 | 8.02 | 7.86 | 7.87 | - | -1.87% | 1,400,971 |
| Jun 11, 2025 | 8.01 | 8.16 | 8.00 | 8.02 | - | 0.25% | 2,467,625 |
| Jun 10, 2025 | 7.94 | 8.03 | 7.94 | 8.00 | - | 1.01% | 1,814,173 |
| Jun 5, 2025 | 7.95 | 7.95 | 7.85 | 7.92 | - | -0.38% | 685,890 |
| Jun 4, 2025 | 7.87 | 8.15 | 7.83 | 7.95 | - | 1.66% | 3,937,852 |
| Jun 3, 2025 | 7.73 | 7.98 | 7.73 | 7.82 | - | 1.56% | 1,720,583 |
| Jun 2, 2025 | 7.72 | 8.05 | 7.59 | 7.70 | - | -0.26% | 2,348,785 |
| May 30, 2025 | 7.83 | 8.06 | 7.68 | 7.72 | - | -1.40% | 2,299,769 |
| May 29, 2025 | 7.74 | 8.19 | 7.73 | 7.83 | - | 1.16% | 4,292,244 |
| May 28, 2025 | 7.82 | 7.89 | 7.65 | 7.74 | - | -0.90% | 2,494,794 |
| May 27, 2025 | 8.64 | 8.80 | 7.80 | 7.81 | - | -6.91% | 13,126,130 |
| May 26, 2025 | 7.66 | 8.39 | 7.66 | 8.39 | - | 9.96% | 4,360,197 |
| May 23, 2025 | 7.70 | 7.77 | 7.63 | 7.63 | - | -0.91% | 785,260 |
| May 22, 2025 | 7.74 | 7.80 | 7.70 | 7.70 | - | -0.26% | 792,591 |
| May 21, 2025 | 7.86 | 7.90 | 7.70 | 7.72 | - | -2.03% | 1,356,249 |