Is Girisim Sermayesi Yatirim Ortakligi AS (IST:ISGSY)
Turkey
· Delayed Price · Currency is TRY 74.30
+1.00 (1.36%)
At close: Dec 5, 2025
IST:ISGSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.30 | 75.00 | 72.65 | 74.30 | 74.30 | 1.36% | 1,256,414 |
| Dec 4, 2025 | 75.50 | 79.70 | 72.85 | 73.30 | 73.30 | -2.53% | 2,588,868 |
| Dec 3, 2025 | 70.95 | 77.15 | 70.45 | 75.20 | 75.20 | 5.99% | 3,524,693 |
| Dec 2, 2025 | 71.00 | 72.75 | 70.35 | 70.95 | 70.95 | 1.14% | 1,615,479 |
| Dec 1, 2025 | 70.90 | 71.50 | 69.95 | 70.15 | 70.15 | -0.99% | 1,346,222 |
| Nov 28, 2025 | 71.00 | 71.80 | 70.40 | 70.85 | 70.85 | -0.56% | 784,815 |
| Nov 27, 2025 | 71.50 | 71.75 | 69.05 | 71.25 | 71.25 | 0.42% | 1,091,873 |
| Nov 26, 2025 | 70.90 | 71.95 | 70.00 | 70.95 | 70.95 | 0.50% | 1,140,408 |
| Nov 25, 2025 | 73.95 | 73.95 | 70.20 | 70.60 | 70.60 | -3.29% | 1,700,686 |
| Nov 24, 2025 | 73.15 | 74.45 | 71.75 | 73.00 | 73.00 | -0.21% | 1,528,385 |
| Nov 21, 2025 | 74.10 | 74.55 | 72.40 | 73.15 | 73.15 | -1.28% | 1,742,485 |
| Nov 20, 2025 | 77.10 | 80.00 | 73.90 | 74.10 | 74.10 | -3.77% | 2,828,974 |
| Nov 19, 2025 | 84.65 | 84.90 | 76.25 | 77.00 | 77.00 | -8.33% | 4,336,560 |
| Nov 18, 2025 | 80.00 | 86.00 | 79.60 | 84.00 | 84.00 | 5.26% | 4,065,297 |
| Nov 17, 2025 | 80.25 | 81.45 | 77.05 | 79.80 | 79.80 | 0.69% | 2,755,005 |
| Nov 14, 2025 | 78.00 | 81.90 | 76.35 | 79.25 | 79.25 | 2.46% | 3,946,467 |
| Nov 13, 2025 | 76.15 | 78.75 | 74.05 | 77.35 | 77.35 | 1.05% | 5,166,700 |
| Nov 12, 2025 | 71.00 | 77.95 | 70.30 | 76.55 | 76.55 | 7.97% | 8,543,374 |
| Nov 11, 2025 | 70.15 | 74.20 | 69.05 | 70.90 | 70.90 | 1.07% | 5,422,322 |
| Nov 10, 2025 | 68.55 | 72.40 | 68.40 | 70.15 | 70.15 | 2.33% | 2,582,621 |
| Nov 7, 2025 | 70.05 | 71.35 | 67.60 | 68.55 | 68.55 | -1.86% | 1,553,212 |
| Nov 6, 2025 | 69.75 | 71.10 | 69.35 | 69.85 | 69.85 | 0.65% | 1,486,546 |
| Nov 5, 2025 | 70.55 | 70.90 | 69.30 | 69.40 | 69.40 | -1.63% | 1,367,927 |
| Nov 4, 2025 | 70.50 | 72.45 | 69.75 | 70.55 | 70.55 | 1.22% | 2,835,669 |
| Nov 3, 2025 | 71.05 | 72.05 | 69.65 | 69.70 | 69.70 | -1.48% | 2,079,030 |
| Oct 31, 2025 | 68.60 | 72.25 | 67.25 | 70.75 | 70.75 | 3.13% | 2,861,815 |
| Oct 30, 2025 | 70.30 | 71.50 | 68.50 | 68.60 | 68.60 | -2.35% | 3,039,843 |
| Oct 28, 2025 | 72.00 | 72.50 | 70.10 | 70.25 | 70.25 | -5.07% | 2,364,145 |
| Oct 27, 2025 | 78.00 | 78.00 | 73.70 | 74.00 | 74.00 | -3.39% | 2,163,935 |
| Oct 24, 2025 | 73.05 | 79.50 | 72.55 | 76.60 | 76.60 | 5.95% | 6,360,602 |
| Oct 23, 2025 | 74.65 | 75.10 | 72.20 | 72.30 | 72.30 | -3.15% | 1,420,161 |
| Oct 22, 2025 | 72.85 | 77.00 | 72.50 | 74.65 | 74.65 | 2.54% | 2,623,103 |
| Oct 21, 2025 | 73.75 | 74.50 | 72.35 | 72.80 | 72.80 | -1.36% | 1,514,952 |
| Oct 20, 2025 | 75.30 | 76.15 | 71.70 | 73.80 | 73.80 | 0.27% | 1,837,926 |
| Oct 17, 2025 | 73.55 | 77.40 | 72.50 | 73.60 | 73.60 | 2.51% | 4,987,800 |
| Oct 16, 2025 | 75.60 | 75.60 | 71.80 | 71.80 | 71.80 | -4.77% | 1,550,116 |
| Oct 15, 2025 | 75.60 | 77.60 | 74.50 | 75.40 | 75.40 | -0.79% | 1,986,375 |
| Oct 14, 2025 | 76.20 | 79.30 | 75.30 | 76.00 | 76.00 | 0.80% | 2,928,562 |
| Oct 13, 2025 | 77.50 | 77.65 | 75.00 | 75.40 | 75.40 | -5.04% | 2,008,560 |
| Oct 10, 2025 | 80.30 | 82.30 | 79.05 | 79.40 | 79.40 | -1.12% | 2,211,760 |
| Oct 9, 2025 | 78.80 | 83.10 | 77.45 | 80.30 | 80.30 | 4.15% | 3,381,838 |
| Oct 8, 2025 | 80.40 | 85.10 | 76.50 | 77.10 | 77.10 | -1.66% | 5,848,826 |
| Oct 7, 2025 | 69.25 | 78.40 | 69.25 | 78.40 | 78.40 | 9.96% | 3,478,627 |
| Oct 6, 2025 | 75.50 | 76.00 | 70.00 | 71.30 | 71.30 | -4.93% | 2,069,124 |
| Oct 3, 2025 | 79.00 | 79.25 | 75.00 | 75.00 | 75.00 | -4.15% | 1,905,984 |
| Oct 2, 2025 | 80.70 | 82.40 | 78.00 | 78.25 | 78.25 | -2.19% | 1,900,369 |
| Oct 1, 2025 | 80.70 | 85.75 | 78.80 | 80.00 | 80.00 | -0.68% | 3,183,896 |
| Sep 30, 2025 | 84.35 | 85.60 | 79.50 | 80.55 | 80.55 | -4.62% | 2,387,558 |
| Sep 29, 2025 | 92.00 | 92.00 | 84.45 | 84.45 | 84.45 | -6.11% | 2,486,425 |
| Sep 26, 2025 | 93.10 | 95.95 | 88.80 | 89.95 | 89.95 | -2.39% | 1,575,539 |
| Sep 25, 2025 | 84.40 | 92.15 | 83.65 | 92.15 | 92.15 | 9.96% | 1,862,801 |
| Sep 24, 2025 | 84.10 | 84.80 | 80.00 | 83.80 | 83.80 | -1.24% | 545,449 |
| Sep 23, 2025 | 86.00 | 86.70 | 84.00 | 84.85 | 84.85 | -3.19% | 629,563 |
| Sep 22, 2025 | 85.15 | 87.80 | 84.50 | 87.65 | 87.65 | 3.00% | 868,429 |
| Sep 19, 2025 | 85.70 | 87.00 | 83.90 | 85.10 | 85.10 | -0.93% | 829,011 |
| Sep 18, 2025 | 87.80 | 90.00 | 85.10 | 85.90 | 85.90 | -2.16% | 745,057 |
| Sep 17, 2025 | 88.20 | 89.15 | 86.65 | 87.80 | 87.80 | -2.34% | 803,556 |
| Sep 16, 2025 | 87.55 | 93.50 | 86.00 | 89.90 | 89.90 | 2.68% | 995,703 |
| Sep 15, 2025 | 81.25 | 89.95 | 79.10 | 87.55 | 87.55 | 4.72% | 1,369,990 |
| Sep 12, 2025 | 80.00 | 87.50 | 77.05 | 83.60 | 83.60 | 3.21% | 1,415,958 |
| Sep 11, 2025 | 86.20 | 87.50 | 81.00 | 81.00 | 81.00 | -6.36% | 927,972 |
| Sep 10, 2025 | 88.00 | 90.00 | 83.75 | 86.50 | 86.50 | -3.35% | 918,495 |
| Sep 9, 2025 | 88.95 | 93.60 | 88.50 | 89.50 | 89.50 | -0.56% | 893,288 |
| Sep 8, 2025 | 90.30 | 94.35 | 88.35 | 90.00 | 90.00 | -5.01% | 911,946 |
| Sep 5, 2025 | 97.95 | 100.20 | 93.90 | 94.75 | 94.75 | -4.10% | 1,157,295 |
| Sep 4, 2025 | 95.85 | 103.50 | 92.50 | 98.80 | 98.80 | 3.08% | 2,049,050 |
| Sep 3, 2025 | 85.25 | 95.85 | 82.80 | 95.85 | 95.85 | 9.98% | 2,508,207 |
| Sep 2, 2025 | 94.45 | 94.50 | 85.30 | 87.15 | 87.15 | -8.02% | 2,215,735 |
| Sep 1, 2025 | 97.65 | 98.00 | 88.80 | 94.75 | 94.75 | -3.95% | 1,655,489 |
| Aug 29, 2025 | 101.20 | 105.40 | 96.20 | 98.65 | 98.65 | -2.52% | 1,411,857 |
| Aug 28, 2025 | 96.00 | 103.70 | 91.20 | 101.20 | 101.20 | 4.38% | 2,043,831 |
| Aug 27, 2025 | 97.50 | 100.70 | 94.60 | 96.95 | 96.95 | 5.84% | 12,476,190 |
| Aug 26, 2025 | 83.30 | 91.60 | 81.00 | 91.60 | 91.60 | 9.96% | 4,807,634 |
| Aug 25, 2025 | 81.50 | 89.75 | 80.50 | 83.30 | 83.30 | 0.18% | 7,094,664 |
| Aug 22, 2025 | 89.00 | 91.50 | 79.50 | 83.15 | 83.15 | -2.00% | 10,245,780 |
| Aug 21, 2025 | 84.70 | 84.85 | 81.90 | 84.85 | 84.85 | 9.98% | 4,793,524 |
| Aug 20, 2025 | 70.85 | 77.15 | 70.75 | 77.15 | 77.15 | 9.98% | 2,446,826 |
| Aug 19, 2025 | 73.55 | 73.70 | 68.10 | 70.15 | 70.15 | -4.62% | 7,428,873 |
| Aug 18, 2025 | 70.70 | 74.90 | 69.25 | 73.55 | 73.55 | 8.00% | 9,834,360 |
| Aug 15, 2025 | 62.00 | 68.10 | 60.40 | 68.10 | 68.10 | 9.93% | 11,139,360 |
| Aug 14, 2025 | 61.95 | 61.95 | 59.10 | 61.95 | 61.95 | 9.94% | 5,283,236 |
| Aug 13, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 9.95% | 1,761,160 |
| Aug 12, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 9.93% | 889,266 |
| Aug 11, 2025 | 46.00 | 47.44 | 44.90 | 46.62 | 46.62 | 1.57% | 2,013,314 |
| Aug 8, 2025 | 48.44 | 48.44 | 45.66 | 45.90 | 45.90 | -2.84% | 2,876,854 |
| Aug 7, 2025 | 42.96 | 47.24 | 42.96 | 47.24 | 47.24 | 9.96% | 5,501,160 |
| Aug 6, 2025 | 45.02 | 45.44 | 42.84 | 42.96 | 42.96 | -4.58% | 1,944,196 |
| Aug 5, 2025 | 44.40 | 45.40 | 43.86 | 45.02 | 45.02 | 1.63% | 1,681,391 |
| Aug 4, 2025 | 43.74 | 44.80 | 42.74 | 44.30 | 44.30 | 5.23% | 3,009,695 |
| Aug 1, 2025 | 42.14 | 42.64 | 41.70 | 42.10 | 42.10 | -0.14% | 1,323,313 |
| Jul 31, 2025 | 41.08 | 42.36 | 40.84 | 42.16 | 42.16 | 2.63% | 1,841,792 |
| Jul 30, 2025 | 39.90 | 41.70 | 39.86 | 41.08 | 41.08 | 5.23% | 3,653,001 |
| Jul 29, 2025 | 39.60 | 39.98 | 39.02 | 39.04 | 39.04 | -1.36% | 989,479 |
| Jul 28, 2025 | 41.00 | 41.20 | 39.12 | 39.58 | 39.58 | -2.17% | 1,981,623 |
| Jul 25, 2025 | 39.30 | 41.80 | 39.10 | 40.46 | 40.46 | 3.48% | 3,244,343 |
| Jul 24, 2025 | 37.30 | 40.16 | 37.06 | 39.10 | 39.10 | 5.56% | 3,763,720 |
| Jul 23, 2025 | 36.10 | 38.50 | 36.10 | 37.04 | 37.04 | 2.72% | 4,311,690 |
| Jul 22, 2025 | 36.40 | 36.48 | 35.74 | 36.06 | 36.06 | -0.50% | 1,138,549 |
| Jul 21, 2025 | 35.82 | 36.32 | 35.82 | 36.24 | 36.24 | 1.34% | 1,047,401 |
| Jul 18, 2025 | 35.76 | 36.02 | 35.34 | 35.76 | 35.76 | 0.06% | 955,849 |