TSKB Gayrimenkul Yatirim Ortakligi A.S (IST:TSGYO)
Turkey · Delayed Price · Currency is TRY 7.90
+0.26 (3.40%)
At close: Feb 9, 2026
IST:TSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7.55 | 7.69 | 7.52 | 7.64 | 7.64 | 0.92% | 1,234,924 |
| Feb 5, 2026 | 7.84 | 7.85 | 7.56 | 7.57 | 7.57 | -3.44% | 2,577,661 |
| Feb 4, 2026 | 7.65 | 7.97 | 7.57 | 7.84 | 7.84 | 3.02% | 4,525,829 |
| Feb 3, 2026 | 7.51 | 7.70 | 7.51 | 7.61 | 7.61 | 1.47% | 2,829,722 |
| Feb 2, 2026 | 7.59 | 7.62 | 7.44 | 7.50 | 7.50 | -1.57% | 1,929,657 |
| Jan 30, 2026 | 7.65 | 7.83 | 7.45 | 7.62 | 7.62 | -1.17% | 8,424,001 |
| Jan 29, 2026 | 7.35 | 7.86 | 7.29 | 7.71 | 7.71 | 5.04% | 13,615,062 |
| Jan 28, 2026 | 7.26 | 7.37 | 7.26 | 7.34 | 7.34 | 1.10% | 2,589,351 |
| Jan 27, 2026 | 7.31 | 7.43 | 7.25 | 7.26 | 7.26 | -1.63% | 3,007,602 |
| Jan 26, 2026 | 7.30 | 7.44 | 7.26 | 7.38 | 7.38 | 0.82% | 2,290,735 |
| Jan 23, 2026 | 7.28 | 7.40 | 7.19 | 7.32 | 7.32 | 0.97% | 3,299,784 |
| Jan 22, 2026 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 2.11% | 2,121,569 |
| Jan 21, 2026 | 7.23 | 7.30 | 7.03 | 7.10 | 7.10 | -1.53% | 3,190,233 |
| Jan 20, 2026 | 7.39 | 7.40 | 7.20 | 7.21 | 7.21 | -1.64% | 3,180,947 |
| Jan 19, 2026 | 7.36 | 7.42 | 7.32 | 7.33 | 7.33 | - | 4,000,588 |
| Jan 16, 2026 | 7.32 | 7.51 | 7.31 | 7.33 | 7.33 | 0.27% | 5,189,284 |
| Jan 15, 2026 | 7.33 | 7.42 | 7.20 | 7.31 | 7.31 | -0.54% | 5,095,442 |
| Jan 14, 2026 | 7.00 | 7.43 | 6.95 | 7.35 | 7.35 | 5.30% | 11,380,380 |
| Jan 13, 2026 | 6.87 | 7.09 | 6.83 | 6.98 | 6.98 | 1.75% | 2,914,003 |
| Jan 12, 2026 | 6.86 | 6.91 | 6.80 | 6.86 | 6.86 | 0.15% | 1,564,153 |
| Jan 9, 2026 | 6.84 | 6.92 | 6.84 | 6.85 | 6.85 | 0.15% | 2,024,001 |
| Jan 8, 2026 | 6.86 | 6.93 | 6.76 | 6.84 | 6.84 | -0.58% | 1,582,303 |
| Jan 7, 2026 | 7.02 | 7.05 | 6.87 | 6.88 | 6.88 | -1.71% | 2,483,895 |
| Jan 6, 2026 | 7.01 | 7.07 | 6.97 | 7.00 | 7.00 | - | 2,363,417 |
| Jan 5, 2026 | 7.00 | 7.05 | 6.91 | 7.00 | 7.00 | 0.43% | 1,789,619 |
| Jan 2, 2026 | 6.84 | 7.00 | 6.84 | 6.97 | 6.97 | 2.35% | 1,644,891 |
| Dec 31, 2025 | 6.80 | 6.93 | 6.80 | 6.81 | 6.81 | 0.29% | 1,959,913 |
| Dec 30, 2025 | 6.87 | 6.89 | 6.78 | 6.79 | 6.79 | -1.02% | 1,302,709 |
| Dec 29, 2025 | 6.94 | 6.99 | 6.84 | 6.86 | 6.86 | -1.01% | 1,958,500 |
| Dec 26, 2025 | 6.95 | 7.08 | 6.90 | 6.93 | 6.93 | 0.43% | 1,871,531 |
| Dec 25, 2025 | 6.95 | 7.10 | 6.87 | 6.90 | 6.90 | - | 2,944,124 |
| Dec 24, 2025 | 7.09 | 7.13 | 6.89 | 6.90 | 6.90 | -2.68% | 3,743,498 |
| Dec 23, 2025 | 7.22 | 7.23 | 7.07 | 7.09 | 7.09 | -2.21% | 2,758,845 |
| Dec 22, 2025 | 7.31 | 7.35 | 7.17 | 7.25 | 7.25 | -0.82% | 1,849,049 |
| Dec 19, 2025 | 7.29 | 7.39 | 7.28 | 7.31 | 7.31 | 0.41% | 1,597,065 |
| Dec 18, 2025 | 7.24 | 7.42 | 7.24 | 7.28 | 7.28 | 0.83% | 3,205,317 |
| Dec 17, 2025 | 7.26 | 7.36 | 7.22 | 7.22 | 7.22 | -0.55% | 2,051,042 |
| Dec 16, 2025 | 7.30 | 7.33 | 7.24 | 7.26 | 7.26 | -0.27% | 1,932,239 |
| Dec 15, 2025 | 7.27 | 7.34 | 7.26 | 7.28 | 7.28 | 0.28% | 2,158,915 |
| Dec 12, 2025 | 7.27 | 7.32 | 7.24 | 7.26 | 7.26 | -0.27% | 2,120,252 |
| Dec 11, 2025 | 7.29 | 7.39 | 7.25 | 7.28 | 7.28 | 0.28% | 3,014,683 |
| Dec 10, 2025 | 7.24 | 7.40 | 7.23 | 7.26 | 7.26 | 0.28% | 3,454,976 |
| Dec 9, 2025 | 7.30 | 7.33 | 7.21 | 7.24 | 7.24 | -1.50% | 3,801,288 |
| Dec 8, 2025 | 7.36 | 7.47 | 7.34 | 7.35 | 7.35 | - | 3,114,457 |
| Dec 5, 2025 | 7.30 | 7.42 | 7.23 | 7.35 | 7.35 | 1.24% | 2,713,857 |
| Dec 4, 2025 | 7.37 | 7.42 | 7.25 | 7.26 | 7.26 | -1.22% | 3,029,565 |
| Dec 3, 2025 | 7.34 | 7.46 | 7.30 | 7.35 | 7.35 | 0.14% | 2,771,167 |
| Dec 2, 2025 | 7.40 | 7.50 | 7.27 | 7.34 | 7.34 | -0.54% | 2,363,111 |
| Dec 1, 2025 | 7.25 | 7.45 | 7.25 | 7.38 | 7.38 | 1.79% | 1,853,902 |
| Nov 28, 2025 | 7.48 | 7.48 | 7.11 | 7.25 | 7.25 | -2.16% | 3,620,318 |