TSKB Gayrimenkul Yatirim Ortakligi A.S (IST:TSGYO)
Turkey · Delayed Price · Currency is TRY 5.67
+0.01 (0.18%)
Last updated: Sep 4, 2026, 2:22 PM GMT+3
IST:TSGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 6.34 | 6.57 | 6.34 | 6.45 | 6.45 | 1.74% | 985,891 |
| Jul 14, 2026 | 6.29 | 6.40 | 6.25 | 6.34 | 6.34 | 0.79% | 1,412,272 |
| Jul 13, 2026 | 6.47 | 6.50 | 6.27 | 6.29 | 6.29 | -2.78% | 753,059 |
| Jul 10, 2026 | 6.36 | 6.53 | 6.36 | 6.47 | 6.47 | 0.94% | 853,196 |
| Jul 9, 2026 | 6.44 | 6.48 | 6.35 | 6.41 | 6.41 | -0.31% | 728,317 |
| Jul 8, 2026 | 6.63 | 6.65 | 6.43 | 6.43 | 6.43 | -3.45% | 558,250 |
| Jul 7, 2026 | 6.62 | 6.76 | 6.57 | 6.66 | 6.66 | 0.76% | 923,326 |
| Jul 6, 2026 | 6.62 | 6.76 | 6.55 | 6.61 | 6.61 | - | 1,084,624 |
| Jul 3, 2026 | 6.62 | 6.68 | 6.60 | 6.61 | 6.61 | - | 467,959 |
| Jul 2, 2026 | 6.59 | 6.75 | 6.59 | 6.61 | 6.61 | 0.15% | 953,932 |
| Jul 1, 2026 | 6.58 | 6.67 | 6.52 | 6.60 | 6.60 | 0.76% | 723,188 |
| Jun 30, 2026 | 6.74 | 6.77 | 6.55 | 6.55 | 6.55 | -3.25% | 1,624,443 |
| Jun 29, 2026 | 6.80 | 6.84 | 6.69 | 6.77 | 6.77 | 0.15% | 1,011,674 |
| Jun 26, 2026 | 6.80 | 6.92 | 6.76 | 6.76 | 6.76 | -1.17% | 938,432 |
| Jun 25, 2026 | 6.92 | 6.96 | 6.79 | 6.84 | 6.84 | -1.01% | 1,617,586 |