TSKB Gayrimenkul Yatirim Ortakligi A.S (IST:TSGYO)
Turkey · Delayed Price · Currency is TRY 8.91
+0.27 (3.12%)
Last updated: Sep 16, 2025, 10:36 AM GMT+3
IST:TSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.19 | 8.24 | 8.09 | 8.12 | - | -0.37% | 7,667,564 |
| Sep 16, 2025 | 9.00 | 9.30 | 8.04 | 8.15 | - | -5.67% | 35,923,060 |
| Sep 15, 2025 | 7.90 | 8.64 | 7.63 | 8.64 | - | 9.92% | 18,890,103 |
| Sep 12, 2025 | 7.62 | 7.86 | 7.40 | 7.86 | - | 2.61% | 4,285,480 |
| Sep 11, 2025 | 7.70 | 8.00 | 7.61 | 7.66 | - | -0.13% | 6,300,359 |
| Sep 10, 2025 | 7.40 | 7.94 | 7.40 | 7.67 | - | 2.40% | 10,678,792 |
| Sep 9, 2025 | 7.11 | 7.56 | 7.11 | 7.49 | - | 5.79% | 6,522,484 |
| Sep 8, 2025 | 7.21 | 7.22 | 7.08 | 7.08 | - | -3.01% | 2,774,086 |
| Sep 5, 2025 | 7.54 | 7.57 | 7.30 | 7.30 | - | -2.14% | 2,624,306 |
| Sep 4, 2025 | 7.27 | 7.46 | 7.27 | 7.46 | - | 2.61% | 3,094,127 |
| Sep 3, 2025 | 7.44 | 7.46 | 7.21 | 7.27 | - | -1.62% | 3,184,210 |
| Sep 2, 2025 | 7.82 | 7.87 | 7.23 | 7.39 | - | -5.26% | 7,372,078 |
| Sep 1, 2025 | 7.69 | 7.90 | 7.69 | 7.80 | - | 1.43% | 3,883,846 |
| Aug 29, 2025 | 7.87 | 7.94 | 7.68 | 7.69 | - | -2.16% | 4,068,774 |
| Aug 28, 2025 | 7.88 | 8.08 | 7.86 | 7.86 | - | -0.76% | 4,425,662 |
| Aug 27, 2025 | 8.21 | 8.30 | 7.90 | 7.92 | - | -2.58% | 4,492,669 |
| Aug 26, 2025 | 8.25 | 8.39 | 8.02 | 8.13 | - | -1.45% | 8,734,846 |
| Aug 25, 2025 | 7.85 | 8.33 | 7.80 | 8.25 | - | 5.77% | 15,007,844 |
| Aug 22, 2025 | 7.72 | 7.90 | 7.68 | 7.80 | - | 1.04% | 6,265,775 |
| Aug 21, 2025 | 7.59 | 7.78 | 7.58 | 7.72 | - | 2.25% | 7,208,450 |
| Aug 20, 2025 | 7.73 | 7.73 | 7.51 | 7.55 | - | -1.95% | 7,141,678 |
| Aug 19, 2025 | 7.68 | 7.78 | 7.65 | 7.70 | - | 0.26% | 5,958,024 |
| Aug 18, 2025 | 7.79 | 7.83 | 7.61 | 7.68 | - | -1.16% | 6,561,493 |
| Aug 15, 2025 | 7.60 | 7.92 | 7.60 | 7.77 | - | 2.37% | 7,104,158 |
| Aug 14, 2025 | 7.55 | 7.78 | 7.50 | 7.59 | - | 0.80% | 6,135,371 |
| Aug 13, 2025 | 7.49 | 7.60 | 7.42 | 7.53 | - | 1.35% | 6,014,676 |
| Aug 12, 2025 | 7.64 | 7.64 | 7.30 | 7.43 | - | -2.24% | 7,259,724 |
| Aug 11, 2025 | 7.77 | 7.82 | 7.60 | 7.60 | - | -1.55% | 8,465,360 |
| Aug 8, 2025 | 8.11 | 8.31 | 7.72 | 7.72 | - | -4.69% | 15,987,671 |
| Aug 7, 2025 | 7.50 | 8.21 | 7.50 | 8.10 | - | 8.43% | 28,417,494 |
| Aug 6, 2025 | 7.47 | 7.60 | 7.39 | 7.47 | - | 0.95% | 7,404,489 |
| Aug 5, 2025 | 7.32 | 7.50 | 7.27 | 7.40 | - | 1.37% | 6,237,736 |
| Aug 4, 2025 | 7.16 | 7.39 | 7.15 | 7.30 | - | 2.38% | 5,937,535 |
| Aug 1, 2025 | 7.20 | 7.22 | 7.13 | 7.13 | - | -0.97% | 3,453,855 |
| Jul 31, 2025 | 7.16 | 7.23 | 7.14 | 7.20 | - | 0.98% | 4,070,793 |
| Jul 30, 2025 | 7.28 | 7.32 | 7.09 | 7.13 | - | -2.99% | 7,783,657 |
| Jul 29, 2025 | 7.29 | 7.44 | 7.23 | 7.35 | - | 0.96% | 4,874,854 |
| Jul 28, 2025 | 7.43 | 7.51 | 7.28 | 7.28 | - | -1.62% | 5,582,811 |
| Jul 25, 2025 | 7.49 | 7.57 | 7.39 | 7.40 | - | -0.67% | 3,774,509 |
| Jul 24, 2025 | 7.49 | 7.59 | 7.45 | 7.45 | - | 0.13% | 5,983,012 |
| Jul 23, 2025 | 7.75 | 7.78 | 7.44 | 7.44 | - | -3.38% | 6,049,149 |
| Jul 22, 2025 | 8.03 | 8.03 | 7.66 | 7.70 | - | -2.28% | 10,618,003 |
| Jul 21, 2025 | 7.74 | 7.97 | 7.74 | 7.88 | - | 2.47% | 10,261,769 |
| Jul 18, 2025 | 7.51 | 7.70 | 7.38 | 7.69 | - | 3.08% | 8,089,719 |
| Jul 17, 2025 | 7.34 | 7.46 | 7.27 | 7.46 | - | 3.32% | 9,300,786 |
| Jul 16, 2025 | 7.18 | 7.42 | 7.04 | 7.22 | - | 0.56% | 9,389,596 |
| Jul 14, 2025 | 7.07 | 7.40 | 7.05 | 7.18 | - | 1.56% | 7,000,356 |
| Jul 11, 2025 | 7.38 | 7.38 | 7.02 | 7.07 | - | -0.84% | 6,309,495 |
| Jul 10, 2025 | 7.34 | 7.38 | 7.13 | 7.13 | - | -1.38% | 6,906,166 |
| Jul 9, 2025 | 7.29 | 7.60 | 7.21 | 7.23 | - | 0.84% | 13,660,849 |