Türker Proje Gayrimenkul ve Yatirim Gelistirme A.S. (IST:TURGG)
Turkey · Delayed Price · Currency is TRY 36.48
-1.58 (-4.15%)
At close: Sep 3, 2025
IST:TURGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 38.36 | 39.54 | 36.02 | 36.48 | - | -4.15% | 1,876,187 |
| Sep 2, 2025 | 40.52 | 40.70 | 36.90 | 38.06 | - | -6.07% | 2,719,362 |
| Sep 1, 2025 | 40.52 | 43.46 | 40.38 | 40.52 | - | 0.60% | 3,018,769 |
| Aug 29, 2025 | 40.28 | 42.30 | 40.28 | 40.28 | - | -9.97% | 3,744,850 |
| Aug 28, 2025 | 50.30 | 53.00 | 44.74 | 44.74 | - | -9.36% | 1,640,996 |
| Aug 27, 2025 | 43.53 | 49.36 | 42.69 | 49.36 | - | 9.96% | 6,620,958 |
| Aug 26, 2025 | 49.86 | 52.67 | 44.89 | 44.89 | - | -39.98% | 5,554,836 |
| Aug 25, 2025 | 70.83 | 77.00 | 68.88 | 74.79 | - | 6.66% | 3,428,604 |
| Aug 22, 2025 | 70.13 | 70.13 | 68.50 | 70.13 | - | 10.00% | 1,127,760 |
| Aug 21, 2025 | 57.88 | 63.75 | 57.50 | 63.75 | - | 9.99% | 1,263,684 |
| Aug 20, 2025 | 59.33 | 60.00 | 57.58 | 57.96 | - | -1.84% | 644,412 |
| Aug 19, 2025 | 55.83 | 59.25 | 55.33 | 59.04 | - | 6.22% | 1,443,204 |
| Aug 18, 2025 | 53.00 | 57.71 | 53.00 | 55.58 | - | 4.96% | 1,072,776 |
| Aug 15, 2025 | 54.17 | 54.42 | 52.29 | 52.96 | - | -5.08% | 946,752 |
| Aug 14, 2025 | 53.33 | 58.08 | 52.71 | 55.79 | - | 4.04% | 1,999,752 |
| Aug 13, 2025 | 55.21 | 55.63 | 53.25 | 53.63 | - | -1.76% | 657,996 |
| Aug 12, 2025 | 55.00 | 55.96 | 53.29 | 54.58 | - | 0.46% | 1,062,012 |
| Aug 11, 2025 | 55.46 | 58.67 | 54.33 | 54.33 | - | -4.54% | 1,201,512 |
| Aug 8, 2025 | 62.83 | 62.83 | 56.92 | 56.92 | - | -9.95% | 2,114,016 |
| Aug 7, 2025 | 59.58 | 63.83 | 59.25 | 63.21 | - | 6.60% | 1,784,700 |
| Aug 6, 2025 | 59.17 | 61.04 | 58.50 | 59.29 | - | 0.42% | 1,101,216 |
| Aug 5, 2025 | 58.58 | 60.63 | 58.33 | 59.04 | - | 0.93% | 1,063,116 |
| Aug 4, 2025 | 58.58 | 60.50 | 56.58 | 58.50 | - | 0.36% | 1,081,152 |
| Aug 1, 2025 | 58.25 | 61.08 | 55.67 | 58.29 | - | -0.99% | 1,748,112 |
| Jul 31, 2025 | 59.96 | 62.08 | 57.33 | 58.88 | - | 2.61% | 3,386,016 |
| Jul 30, 2025 | 53.58 | 57.38 | 53.33 | 57.38 | - | 9.98% | 2,186,760 |
| Jul 29, 2025 | 47.58 | 52.17 | 46.71 | 52.17 | - | 9.92% | 1,700,904 |
| Jul 28, 2025 | 45.92 | 49.17 | 45.92 | 47.46 | - | 3.73% | 1,568,292 |
| Jul 25, 2025 | 47.88 | 47.88 | 45.00 | 45.75 | - | -3.68% | 1,449,180 |
| Jul 24, 2025 | 44.92 | 49.04 | 44.38 | 47.50 | - | 5.95% | 1,338,180 |
| Jul 23, 2025 | 44.88 | 45.79 | 43.75 | 44.83 | - | -0.09% | 514,272 |
| Jul 22, 2025 | 45.25 | 45.96 | 44.50 | 44.88 | - | -0.83% | 480,456 |
| Jul 21, 2025 | 45.17 | 46.29 | 44.92 | 45.25 | - | 1.21% | 593,340 |
| Jul 18, 2025 | 44.54 | 45.58 | 43.33 | 44.71 | - | 0.37% | 468,888 |
| Jul 17, 2025 | 45.25 | 45.50 | 44.04 | 44.54 | - | -1.02% | 496,392 |
| Jul 16, 2025 | 46.42 | 47.17 | 44.13 | 45.00 | - | -0.55% | 1,081,032 |
| Jul 14, 2025 | 44.54 | 47.50 | 44.29 | 45.25 | - | 2.16% | 1,190,592 |
| Jul 11, 2025 | 43.75 | 45.38 | 43.75 | 44.29 | - | 0.38% | 418,944 |
| Jul 10, 2025 | 44.75 | 45.79 | 44.13 | 44.13 | - | -1.58% | 466,980 |
| Jul 9, 2025 | 46.67 | 47.00 | 43.88 | 44.83 | - | 1.51% | 1,106,052 |
| Jul 8, 2025 | 41.60 | 44.88 | 41.60 | 44.17 | - | 5.79% | 1,612,248 |
| Jul 7, 2025 | 42.92 | 44.00 | 41.67 | 41.75 | - | -3.47% | 920,376 |
| Jul 4, 2025 | 41.00 | 43.50 | 40.08 | 43.25 | - | 5.27% | 786,876 |
| Jul 3, 2025 | 40.83 | 41.25 | 40.42 | 41.08 | - | 1.65% | 294,060 |
| Jul 2, 2025 | 41.31 | 41.92 | 39.44 | 40.42 | - | -2.17% | 430,164 |
| Jul 1, 2025 | 40.46 | 42.38 | 40.46 | 41.31 | - | 1.23% | 424,716 |
| Jun 30, 2025 | 38.40 | 41.79 | 38.40 | 40.81 | - | 6.18% | 825,612 |
| Jun 27, 2025 | 38.67 | 39.50 | 37.85 | 38.44 | - | -1.02% | 819,000 |
| Jun 26, 2025 | 42.42 | 42.96 | 38.77 | 38.83 | - | -8.99% | 1,304,856 |
| Jun 25, 2025 | 44.88 | 45.63 | 42.67 | 42.67 | - | -4.12% | 712,452 |