Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S. (IST:TSPOR)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.260
-0.090 (-6.67%)
Oct 28, 2025, 12:39 PM GMT+3

IST:TSPOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.361.371.251.261.26-6.67%780,240,782
Oct 27, 20251.391.481.351.351.35-2.17%861,301,630
Oct 24, 20251.291.391.281.381.386.98%677,607,950
Oct 23, 20251.331.431.291.291.29-2.27%1,199,245,730
Oct 22, 20251.201.321.191.321.3210.00%1,413,985,690
Oct 21, 20251.201.221.181.201.20-876,905,810
Oct 20, 20251.201.211.171.201.201.69%528,081,634
Oct 17, 20251.191.191.151.181.18-0.84%534,960,594
Oct 16, 20251.181.201.181.191.190.85%228,529,873
Oct 15, 20251.181.191.171.181.181.72%374,781,950
Oct 14, 20251.211.221.161.161.16-4.13%540,374,410
Oct 13, 20251.211.241.201.211.21-0.82%617,196,820
Oct 10, 20251.231.241.211.221.22-0.81%395,815,954
Oct 9, 20251.261.281.211.231.23-1.60%611,969,711
Oct 8, 20251.241.271.221.251.251.63%577,728,810
Oct 7, 20251.231.251.221.231.230.82%281,944,700
Oct 6, 20251.231.271.221.221.220.83%623,023,523
Oct 3, 20251.231.241.201.211.21-0.82%337,421,740
Oct 2, 20251.231.251.221.221.22-0.81%190,608,664
Oct 1, 20251.241.261.231.231.23-416,225,480
Sep 30, 20251.231.251.221.231.230.82%249,147,526
Sep 29, 20251.251.271.221.221.22-2.40%302,482,910
Sep 26, 20251.281.291.251.251.25-2.34%282,299,620
Sep 25, 20251.321.321.281.281.28-2.29%323,815,730
Sep 24, 20251.321.341.261.311.31-1,198,004,554
Sep 23, 20251.281.331.271.311.311.55%778,929,543
Sep 22, 20251.331.341.291.291.29-2.27%570,634,805
Sep 19, 20251.351.361.291.321.32-2.22%541,172,662
Sep 18, 20251.301.381.291.351.354.65%845,977,952
Sep 17, 20251.281.301.261.291.291.57%588,648,663
Sep 16, 20251.261.291.251.271.271.60%578,949,623
Sep 15, 20251.201.261.181.251.254.17%819,008,190
Sep 12, 20251.221.231.191.201.20-0.83%451,426,825
Sep 11, 20251.251.291.201.211.21-2.42%712,252,260
Sep 10, 20251.281.301.241.241.24-2.36%670,919,052
Sep 9, 20251.281.311.251.271.27-488,193,182
Sep 8, 20251.271.311.251.271.27-0.78%758,563,846
Sep 5, 20251.341.361.281.281.28-4.48%963,351,574
Sep 4, 20251.411.451.341.341.34-1.47%2,085,759,280
Sep 3, 20251.251.361.251.361.369.68%919,035,579
Sep 2, 20251.241.301.211.241.241.64%1,583,634,032
Sep 1, 20251.261.271.211.221.22-3.94%564,150,213
Aug 29, 20251.281.301.251.271.27-544,605,431
Aug 28, 20251.261.301.261.271.270.79%423,547,557
Aug 27, 20251.291.301.251.261.26-1.56%406,641,225
Aug 26, 20251.301.311.251.281.28-0.78%808,602,852
Aug 25, 20251.281.311.271.291.291.57%443,575,199
Aug 22, 20251.321.331.251.271.27-3.05%831,807,997
Aug 21, 20251.311.331.291.311.311.55%958,614,473
Aug 20, 20251.271.311.261.291.292.38%666,667,373