Türker Proje Gayrimenkul ve Yatirim Gelistirme A.S. (IST:TURGG)
Turkey · Delayed Price · Currency is TRY 26.84
-0.62 (-2.26%)
At close: Oct 21, 2025
IST:TURGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 27.20 | 28.50 | 27.20 | 28.16 | 28.16 | 3.91% | 920,610 |
| Oct 23, 2025 | 27.30 | 27.68 | 26.00 | 27.10 | 27.10 | -0.07% | 871,397 |
| Oct 22, 2025 | 27.18 | 27.70 | 27.04 | 27.12 | 27.12 | 1.04% | 427,347 |
| Oct 21, 2025 | 27.46 | 27.70 | 26.54 | 26.84 | 26.84 | -2.26% | 373,863 |
| Oct 20, 2025 | 27.24 | 28.62 | 26.96 | 27.46 | 27.46 | 1.33% | 1,023,292 |
| Oct 17, 2025 | 28.06 | 28.06 | 26.68 | 27.10 | 27.10 | -2.02% | 452,423 |
| Oct 16, 2025 | 28.96 | 29.54 | 27.64 | 27.66 | 27.66 | -1.36% | 824,528 |
| Oct 15, 2025 | 27.64 | 28.64 | 27.08 | 28.04 | 28.04 | 2.49% | 930,567 |
| Oct 14, 2025 | 29.00 | 29.16 | 27.00 | 27.36 | 27.36 | -4.54% | 694,938 |
| Oct 13, 2025 | 29.00 | 29.38 | 28.52 | 28.66 | 28.66 | -2.78% | 412,150 |
| Oct 10, 2025 | 29.80 | 30.14 | 29.36 | 29.48 | 29.48 | -0.74% | 367,942 |
| Oct 9, 2025 | 29.92 | 30.50 | 29.68 | 29.70 | 29.70 | -0.54% | 312,974 |
| Oct 8, 2025 | 30.22 | 30.78 | 29.82 | 29.86 | 29.86 | -0.47% | 373,277 |
| Oct 7, 2025 | 30.14 | 30.52 | 29.78 | 30.00 | 30.00 | -0.46% | 401,922 |
| Oct 6, 2025 | 30.56 | 31.28 | 30.04 | 30.14 | 30.14 | -1.57% | 493,107 |
| Oct 3, 2025 | 31.22 | 31.70 | 30.54 | 30.62 | 30.62 | -1.73% | 482,341 |
| Oct 2, 2025 | 31.68 | 32.34 | 31.16 | 31.16 | 31.16 | 0.91% | 642,966 |
| Oct 1, 2025 | 30.56 | 31.72 | 30.40 | 30.88 | 30.88 | 1.25% | 944,680 |
| Sep 30, 2025 | 30.72 | 32.00 | 30.38 | 30.50 | 30.50 | -0.33% | 888,378 |
| Sep 29, 2025 | 31.38 | 31.80 | 30.60 | 30.60 | 30.60 | -3.04% | 670,178 |
| Sep 26, 2025 | 31.90 | 32.66 | 31.56 | 31.56 | 31.56 | -1.74% | 653,389 |
| Sep 25, 2025 | 32.96 | 33.60 | 32.02 | 32.12 | 32.12 | -2.37% | 902,133 |
| Sep 24, 2025 | 33.50 | 33.74 | 32.60 | 32.90 | 32.90 | -1.20% | 804,031 |
| Sep 23, 2025 | 34.30 | 34.30 | 33.18 | 33.30 | 33.30 | -3.08% | 994,090 |
| Sep 22, 2025 | 36.20 | 36.20 | 34.02 | 34.36 | 34.36 | 2.57% | 1,502,985 |
| Sep 19, 2025 | 34.40 | 34.40 | 33.30 | 33.50 | 33.50 | -1.41% | 1,123,125 |
| Sep 18, 2025 | 33.00 | 35.68 | 33.00 | 33.98 | 33.98 | 1.49% | 3,318,015 |
| Sep 17, 2025 | 32.90 | 34.54 | 32.58 | 33.48 | 33.48 | 1.76% | 2,774,770 |
| Sep 16, 2025 | 33.92 | 34.70 | 31.82 | 32.90 | 32.90 | -2.89% | 2,848,611 |
| Sep 15, 2025 | 32.54 | 34.50 | 31.00 | 33.88 | 33.88 | 4.12% | 1,434,531 |
| Sep 12, 2025 | 34.64 | 35.40 | 32.30 | 32.54 | 32.54 | -5.79% | 1,461,423 |
| Sep 11, 2025 | 35.90 | 38.44 | 34.46 | 34.54 | 34.54 | -4.06% | 2,281,158 |
| Sep 10, 2025 | 33.90 | 36.84 | 32.64 | 36.00 | 36.00 | 7.46% | 4,156,589 |
| Sep 9, 2025 | 35.50 | 35.90 | 33.50 | 33.50 | 33.50 | -4.50% | 1,104,892 |
| Sep 8, 2025 | 36.00 | 38.00 | 35.00 | 35.08 | 35.08 | -4.93% | 2,184,442 |
| Sep 5, 2025 | 36.98 | 39.14 | 36.40 | 36.90 | 36.90 | 0.16% | 2,595,760 |
| Sep 4, 2025 | 36.46 | 40.12 | 35.74 | 36.84 | 36.84 | 0.99% | 4,911,325 |
| Sep 3, 2025 | 38.36 | 39.54 | 36.02 | 36.48 | 36.48 | -4.15% | 1,876,187 |
| Sep 2, 2025 | 40.52 | 40.70 | 36.90 | 38.06 | 38.06 | -6.07% | 2,719,362 |
| Sep 1, 2025 | 40.52 | 43.46 | 40.38 | 40.52 | 40.52 | 0.60% | 3,018,769 |
| Aug 29, 2025 | 40.28 | 42.30 | 40.28 | 40.28 | 40.28 | -9.97% | 3,744,850 |
| Aug 28, 2025 | 50.30 | 53.00 | 44.74 | 44.74 | 44.74 | -39.57% | 1,640,996 |
| Aug 27, 2025 | 65.29 | 74.04 | 64.04 | 74.04 | 10.65 | 9.96% | 4,413,971 |
| Aug 26, 2025 | 74.79 | 79.00 | 67.33 | 67.33 | 9.68 | -9.97% | 3,703,223 |
| Aug 25, 2025 | 70.83 | 77.00 | 68.88 | 74.79 | 10.76 | 6.66% | 3,428,603 |
| Aug 22, 2025 | 70.13 | 70.13 | 68.50 | 70.13 | 10.09 | 10.00% | 1,127,759 |
| Aug 21, 2025 | 57.88 | 63.75 | 57.50 | 63.75 | 9.17 | 9.99% | 1,263,683 |
| Aug 20, 2025 | 59.33 | 60.00 | 57.58 | 57.96 | 8.34 | -1.84% | 644,411 |
| Aug 19, 2025 | 55.83 | 59.25 | 55.33 | 59.04 | 8.49 | 6.22% | 1,443,203 |
| Aug 18, 2025 | 53.00 | 57.71 | 53.00 | 55.58 | 7.99 | 4.96% | 1,072,775 |