TSKB Gayrimenkul Yatirim Ortakligi A.S (IST:TSGYO)
Turkey · Delayed Price · Currency is TRY 5.07
-0.07 (-1.36%)
At close: Sep 25, 2026
IST:TSGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.18 | 5.22 | 5.10 | 5.14 | 5.14 | -1.15% | 1,027,678 |
| Sep 23, 2026 | 5.15 | 5.23 | 5.15 | 5.20 | 5.20 | 0.97% | 628,256 |
| Sep 22, 2026 | 5.14 | 5.21 | 5.09 | 5.15 | 5.15 | 0.59% | 737,147 |
| Sep 21, 2026 | 5.11 | 5.20 | 4.98 | 5.12 | 5.12 | -1.16% | 1,559,055 |
| Sep 18, 2026 | 5.35 | 5.40 | 5.17 | 5.18 | 5.18 | -3.18% | 1,013,278 |
| Sep 17, 2026 | 5.23 | 5.42 | 5.21 | 5.35 | 5.35 | 2.29% | 1,702,487 |
| Sep 16, 2026 | 5.62 | 5.62 | 5.21 | 5.23 | 5.23 | -5.94% | 3,389,305 |
| Sep 15, 2026 | 5.73 | 5.83 | 5.56 | 5.56 | 5.56 | -2.46% | 1,846,789 |
| Sep 14, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -2.23% | 977,130 |
| Sep 11, 2026 | 5.79 | 5.90 | 5.75 | 5.83 | 5.83 | 0.52% | 1,222,816 |
| Sep 10, 2026 | 5.90 | 5.91 | 5.72 | 5.80 | 5.80 | -0.85% | 1,556,792 |
| Sep 9, 2026 | 5.97 | 6.03 | 5.85 | 5.85 | 5.85 | -2.01% | 3,596,306 |
| Sep 8, 2026 | 5.83 | 5.98 | 5.81 | 5.97 | 5.97 | 2.40% | 1,128,423 |
| Sep 7, 2026 | 5.81 | 5.97 | 5.78 | 5.83 | 5.83 | 0.34% | 1,718,649 |
| Sep 4, 2026 | 5.66 | 5.91 | 5.65 | 5.81 | 5.81 | 2.65% | 2,032,414 |
| Sep 3, 2026 | 5.81 | 5.83 | 5.66 | 5.66 | 5.66 | -2.25% | 1,836,381 |
| Sep 2, 2026 | 5.85 | 5.85 | 5.73 | 5.79 | 5.79 | -1.03% | 958,818 |
| Sep 1, 2026 | 5.82 | 5.96 | 5.81 | 5.85 | 5.85 | -1.02% | 1,338,685 |
| Aug 31, 2026 | 6.16 | 6.16 | 5.89 | 5.91 | 5.91 | -4.06% | 1,984,443 |
| Aug 28, 2026 | 6.19 | 6.24 | 6.12 | 6.16 | 6.16 | 0.49% | 1,950,340 |
| Aug 27, 2026 | 6.42 | 6.43 | 6.13 | 6.13 | 6.13 | -2.70% | 6,679,441 |
| Aug 26, 2026 | 5.77 | 6.30 | 5.74 | 6.30 | 6.30 | 9.95% | 19,417,476 |
| Aug 25, 2026 | 5.84 | 5.94 | 5.73 | 5.73 | 5.73 | -1.72% | 5,187,031 |
| Aug 24, 2026 | 5.84 | 5.97 | 5.83 | 5.83 | 5.83 | 0.17% | 3,597,104 |
| Aug 21, 2026 | 5.79 | 5.87 | 5.78 | 5.82 | 5.82 | 0.34% | 2,586,429 |
| Aug 20, 2026 | 5.97 | 6.00 | 5.80 | 5.80 | 5.80 | -2.85% | 2,708,659 |
| Aug 19, 2026 | 6.10 | 6.11 | 5.85 | 5.97 | 5.97 | -1.32% | 5,457,837 |
| Aug 18, 2026 | 5.89 | 6.05 | 5.80 | 6.05 | 6.05 | 2.72% | 3,716,779 |
| Aug 17, 2026 | 5.82 | 5.89 | 5.70 | 5.89 | 5.89 | 1.20% | 2,065,594 |
| Aug 14, 2026 | 5.89 | 5.92 | 5.77 | 5.82 | 5.82 | -1.02% | 1,757,388 |
| Aug 13, 2026 | 6.00 | 6.10 | 5.81 | 5.88 | 5.88 | -2.00% | 2,260,580 |
| Aug 12, 2026 | 6.03 | 6.12 | 5.89 | 6.00 | 6.00 | - | 3,833,495 |
| Aug 11, 2026 | 5.89 | 6.25 | 5.72 | 6.00 | 6.00 | 2.04% | 3,558,944 |
| Aug 10, 2026 | 5.70 | 5.89 | 5.70 | 5.88 | 5.88 | 3.16% | 2,579,459 |
| Aug 7, 2026 | 5.99 | 5.99 | 5.70 | 5.70 | 5.70 | -4.52% | 2,463,737 |
| Aug 6, 2026 | 5.63 | 6.18 | 5.60 | 5.97 | 5.97 | 6.04% | 5,529,348 |
| Aug 5, 2026 | 5.62 | 5.70 | 5.59 | 5.63 | 5.63 | 0.36% | 1,044,237 |
| Aug 4, 2026 | 5.59 | 5.63 | 5.53 | 5.61 | 5.61 | 0.54% | 2,050,173 |
| Aug 3, 2026 | 5.66 | 5.78 | 5.52 | 5.58 | 5.58 | -0.53% | 1,552,920 |
| Jul 31, 2026 | 5.80 | 5.84 | 5.51 | 5.61 | 5.61 | -3.28% | 2,763,311 |
| Jul 30, 2026 | 6.05 | 6.08 | 5.78 | 5.80 | 5.80 | -3.01% | 1,460,967 |
| Jul 29, 2026 | 6.03 | 6.12 | 5.93 | 5.98 | 5.98 | -0.83% | 796,630 |
| Jul 28, 2026 | 6.19 | 6.19 | 6.00 | 6.03 | 6.03 | -2.43% | 1,186,745 |
| Jul 27, 2026 | 6.21 | 6.43 | 6.06 | 6.18 | 6.18 | 0.49% | 3,391,371 |
| Jul 24, 2026 | 6.19 | 6.23 | 6.14 | 6.15 | 6.15 | -0.65% | 920,446 |
| Jul 23, 2026 | 6.25 | 6.30 | 6.17 | 6.19 | 6.19 | -0.64% | 795,149 |
| Jul 22, 2026 | 6.24 | 6.25 | 6.18 | 6.23 | 6.23 | 0.65% | 585,374 |
| Jul 21, 2026 | 6.32 | 6.34 | 6.14 | 6.19 | 6.19 | -1.90% | 1,057,958 |
| Jul 20, 2026 | 6.28 | 6.37 | 6.24 | 6.31 | 6.31 | 0.48% | 804,279 |
| Jul 17, 2026 | 6.46 | 6.46 | 6.20 | 6.28 | 6.28 | -2.64% | 1,265,906 |