Türker Proje Gayrimenkul ve Yatirim Gelistirme A.S. (IST:TURGG)
Turkey · Delayed Price · Currency is TRY 26.26
+0.14 (0.54%)
At close: Jan 16, 2026
IST:TURGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 26.50 | 26.60 | 26.08 | 26.22 | 26.22 | -0.15% | 344,840 |
| Jan 16, 2026 | 26.46 | 26.46 | 26.04 | 26.26 | 26.26 | 0.54% | 311,560 |
| Jan 15, 2026 | 26.16 | 26.40 | 25.92 | 26.12 | 26.12 | 0.85% | 238,828 |
| Jan 14, 2026 | 26.58 | 26.64 | 25.86 | 25.90 | 25.90 | -1.82% | 341,995 |
| Jan 13, 2026 | 25.78 | 26.44 | 25.70 | 26.38 | 26.38 | 1.93% | 256,784 |
| Jan 12, 2026 | 26.16 | 26.46 | 25.72 | 25.88 | 25.88 | -0.99% | 257,249 |
| Jan 9, 2026 | 26.36 | 26.58 | 26.02 | 26.14 | 26.14 | -0.68% | 166,261 |
| Jan 8, 2026 | 26.20 | 26.70 | 25.84 | 26.32 | 26.32 | 0.46% | 327,711 |
| Jan 7, 2026 | 26.64 | 26.70 | 26.08 | 26.20 | 26.20 | -1.36% | 281,768 |
| Jan 6, 2026 | 26.82 | 26.98 | 26.32 | 26.56 | 26.56 | -0.60% | 365,734 |
| Jan 5, 2026 | 27.58 | 27.70 | 26.52 | 26.72 | 26.72 | -3.05% | 664,721 |
| Jan 2, 2026 | 26.86 | 27.58 | 26.86 | 27.56 | 27.56 | 2.76% | 142,346 |
| Dec 31, 2025 | 27.30 | 27.82 | 26.82 | 26.82 | 26.82 | -1.40% | 245,999 |
| Dec 30, 2025 | 27.10 | 27.48 | 26.76 | 27.20 | 27.20 | 0.37% | 252,503 |
| Dec 29, 2025 | 28.38 | 28.38 | 27.10 | 27.10 | 27.10 | -2.73% | 302,631 |
| Dec 26, 2025 | 28.00 | 28.48 | 27.66 | 27.86 | 27.86 | 0.72% | 420,364 |
| Dec 25, 2025 | 28.16 | 28.60 | 27.14 | 27.66 | 27.66 | -0.14% | 196,728 |
| Dec 24, 2025 | 28.50 | 28.98 | 27.70 | 27.70 | 27.70 | -2.81% | 427,324 |
| Dec 23, 2025 | 28.42 | 29.34 | 27.20 | 28.50 | 28.50 | 0.35% | 697,198 |
| Dec 22, 2025 | 28.48 | 29.94 | 28.36 | 28.40 | 28.40 | -0.14% | 520,580 |
| Dec 19, 2025 | 28.50 | 28.80 | 28.24 | 28.44 | 28.44 | -0.21% | 411,650 |
| Dec 18, 2025 | 28.54 | 28.96 | 28.26 | 28.50 | 28.50 | 0.78% | 572,800 |
| Dec 17, 2025 | 29.16 | 29.16 | 28.28 | 28.28 | 28.28 | -1.94% | 438,381 |
| Dec 16, 2025 | 28.58 | 28.98 | 28.38 | 28.84 | 28.84 | 0.98% | 570,993 |
| Dec 15, 2025 | 29.38 | 29.74 | 28.12 | 28.56 | 28.56 | -2.86% | 649,663 |
| Dec 12, 2025 | 30.66 | 30.86 | 28.46 | 29.40 | 29.40 | -3.61% | 1,646,384 |
| Dec 11, 2025 | 30.94 | 31.60 | 30.50 | 30.50 | 30.50 | -0.97% | 1,125,115 |
| Dec 10, 2025 | 30.04 | 31.46 | 29.78 | 30.80 | 30.80 | 2.53% | 1,477,233 |
| Dec 9, 2025 | 30.08 | 31.00 | 29.32 | 30.04 | 30.04 | 1.42% | 1,723,039 |
| Dec 8, 2025 | 27.70 | 30.00 | 27.64 | 29.62 | 29.62 | 7.55% | 1,499,574 |
| Dec 5, 2025 | 27.70 | 28.02 | 27.22 | 27.54 | 27.54 | -0.36% | 443,025 |
| Dec 4, 2025 | 27.50 | 27.76 | 27.28 | 27.64 | 27.64 | 1.25% | 291,401 |
| Dec 3, 2025 | 27.40 | 27.90 | 26.94 | 27.30 | 27.30 | -0.36% | 527,336 |
| Dec 2, 2025 | 27.34 | 27.68 | 27.02 | 27.40 | 27.40 | 1.48% | 445,759 |
| Dec 1, 2025 | 25.94 | 27.00 | 25.86 | 27.00 | 27.00 | 4.65% | 385,656 |
| Nov 28, 2025 | 26.18 | 26.46 | 25.80 | 25.80 | 25.80 | -1.45% | 152,610 |
| Nov 27, 2025 | 26.08 | 26.50 | 25.94 | 26.18 | 26.18 | 0.77% | 238,856 |
| Nov 26, 2025 | 26.40 | 26.50 | 25.98 | 25.98 | 25.98 | -0.31% | 254,575 |
| Nov 25, 2025 | 26.86 | 26.88 | 25.54 | 26.06 | 26.06 | -2.76% | 300,623 |
| Nov 24, 2025 | 26.96 | 27.04 | 26.56 | 26.80 | 26.80 | -0.15% | 302,002 |
| Nov 21, 2025 | 26.90 | 27.14 | 26.50 | 26.84 | 26.84 | 0.22% | 307,702 |
| Nov 20, 2025 | 26.98 | 27.26 | 26.50 | 26.78 | 26.78 | -0.22% | 378,752 |
| Nov 19, 2025 | 27.02 | 27.22 | 26.72 | 26.84 | 26.84 | -0.67% | 655,049 |
| Nov 18, 2025 | 27.72 | 27.84 | 26.90 | 27.02 | 27.02 | -2.45% | 577,791 |
| Nov 17, 2025 | 27.38 | 27.94 | 27.38 | 27.70 | 27.70 | 1.54% | 299,604 |
| Nov 14, 2025 | 27.26 | 27.70 | 26.98 | 27.28 | 27.28 | 0.07% | 336,094 |
| Nov 13, 2025 | 27.34 | 27.80 | 27.10 | 27.26 | 27.26 | -0.29% | 452,629 |
| Nov 12, 2025 | 27.48 | 27.84 | 27.00 | 27.34 | 27.34 | 0.89% | 630,378 |
| Nov 11, 2025 | 27.94 | 27.94 | 26.60 | 27.10 | 27.10 | -3.01% | 637,351 |
| Nov 10, 2025 | 28.20 | 30.30 | 27.68 | 27.94 | 27.94 | -2.24% | 914,820 |