Is Girisim Sermayesi Yatirim Ortakligi AS (IST:ISGSY)
Turkey
· Delayed Price · Currency is TRY 134.00
+6.70 (5.26%)
Last updated: Apr 29, 2026, 12:29 PM GMT+3
IST:ISGSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 115.80 | 127.30 | 115.80 | 127.30 | 127.30 | 9.93% | 4,401,261 |
| Apr 27, 2026 | 118.60 | 119.30 | 115.50 | 115.80 | 115.80 | -1.78% | 1,002,855 |
| Apr 24, 2026 | 119.00 | 119.30 | 116.60 | 117.90 | 117.90 | -0.92% | 1,180,107 |
| Apr 22, 2026 | 119.30 | 123.00 | 118.30 | 119.00 | 119.00 | -0.25% | 1,570,968 |
| Apr 21, 2026 | 122.20 | 123.40 | 119.00 | 119.30 | 119.30 | -2.29% | 1,221,750 |
| Apr 20, 2026 | 123.50 | 124.40 | 121.50 | 122.10 | 122.10 | -2.71% | 1,157,475 |
| Apr 17, 2026 | 123.20 | 125.80 | 121.00 | 125.50 | 125.50 | 1.95% | 1,724,836 |
| Apr 16, 2026 | 127.00 | 127.60 | 123.10 | 123.10 | 123.10 | -3.07% | 1,185,214 |
| Apr 15, 2026 | 128.30 | 129.10 | 125.50 | 127.00 | 127.00 | -0.31% | 1,485,712 |
| Apr 14, 2026 | 128.10 | 129.80 | 126.10 | 127.40 | 127.40 | -0.23% | 1,277,038 |
| Apr 13, 2026 | 127.60 | 131.00 | 125.20 | 127.70 | 127.70 | 1.92% | 2,138,174 |
| Apr 10, 2026 | 124.20 | 128.40 | 124.20 | 125.30 | 125.30 | 1.05% | 1,726,404 |
| Apr 9, 2026 | 128.30 | 128.50 | 123.60 | 124.00 | 124.00 | -3.35% | 1,656,288 |
| Apr 8, 2026 | 132.70 | 132.70 | 127.00 | 128.30 | 128.30 | 3.89% | 2,634,167 |
| Apr 7, 2026 | 127.90 | 128.80 | 122.60 | 123.50 | 123.50 | -3.44% | 1,842,411 |
| Apr 6, 2026 | 129.30 | 134.70 | 126.90 | 127.90 | 127.90 | -1.77% | 2,234,845 |
| Apr 3, 2026 | 136.00 | 143.60 | 129.70 | 130.20 | 130.20 | -4.26% | 3,538,486 |
| Apr 2, 2026 | 128.70 | 140.90 | 126.00 | 136.00 | 136.00 | 4.94% | 4,985,289 |
| Apr 1, 2026 | 121.00 | 129.60 | 120.00 | 129.60 | 129.60 | 9.92% | 4,829,904 |
| Mar 31, 2026 | 118.00 | 123.80 | 115.40 | 117.90 | 117.90 | -0.08% | 2,995,648 |
| Mar 30, 2026 | 119.90 | 122.70 | 117.50 | 118.00 | 118.00 | -3.28% | 2,172,182 |
| Mar 27, 2026 | 124.20 | 128.50 | 119.70 | 122.00 | 122.00 | -3.25% | 2,189,189 |
| Mar 26, 2026 | 130.10 | 130.80 | 123.90 | 126.10 | 126.10 | -3.07% | 2,390,735 |
| Mar 25, 2026 | 140.00 | 143.00 | 126.40 | 130.10 | 130.10 | -3.06% | 5,722,844 |
| Mar 24, 2026 | 144.50 | 144.50 | 133.00 | 134.20 | 134.20 | -7.13% | 3,558,274 |
| Mar 23, 2026 | 147.00 | 152.90 | 141.60 | 144.50 | 144.50 | -3.34% | 3,446,927 |
| Mar 19, 2026 | 146.60 | 153.80 | 146.10 | 149.50 | 149.50 | 0.74% | 2,094,443 |
| Mar 18, 2026 | 141.00 | 149.00 | 136.40 | 148.40 | 148.40 | 6.69% | 3,103,848 |
| Mar 17, 2026 | 135.70 | 140.00 | 133.30 | 139.10 | 139.10 | 3.04% | 2,975,522 |
| Mar 16, 2026 | 139.00 | 142.80 | 134.00 | 135.00 | 135.00 | -2.88% | 3,104,404 |
| Mar 13, 2026 | 137.10 | 142.70 | 134.10 | 139.00 | 139.00 | 3.19% | 6,242,596 |
| Mar 12, 2026 | 122.50 | 134.70 | 120.80 | 134.70 | 134.70 | 9.96% | 7,412,129 |
| Mar 11, 2026 | 124.40 | 129.30 | 120.30 | 122.50 | 122.50 | -1.45% | 3,366,902 |
| Mar 10, 2026 | 119.50 | 128.40 | 119.50 | 124.30 | 124.30 | 4.63% | 4,753,443 |
| Mar 9, 2026 | 132.00 | 132.00 | 118.80 | 118.80 | 118.80 | -10.00% | 5,283,926 |
| Mar 6, 2026 | 126.20 | 138.20 | 125.80 | 132.00 | 132.00 | 5.01% | 9,636,102 |
| Mar 5, 2026 | 126.20 | 137.00 | 122.80 | 125.70 | 125.70 | 0.40% | 10,050,060 |
| Mar 4, 2026 | 120.10 | 125.20 | 118.60 | 125.20 | 125.20 | 9.92% | 3,929,864 |
| Mar 3, 2026 | 107.50 | 113.90 | 106.80 | 113.90 | 113.90 | 9.94% | 3,120,239 |
| Mar 2, 2026 | 94.50 | 103.60 | 94.25 | 103.60 | 103.60 | 9.92% | 3,518,587 |
| Feb 27, 2026 | 97.70 | 99.60 | 92.85 | 94.25 | 94.25 | -3.33% | 1,876,497 |
| Feb 26, 2026 | 97.50 | 97.80 | 95.00 | 97.50 | 97.50 | - | 1,425,801 |
| Feb 25, 2026 | 104.30 | 104.60 | 95.65 | 97.50 | 97.50 | -6.25% | 2,461,873 |
| Feb 24, 2026 | 108.70 | 108.80 | 103.50 | 104.00 | 104.00 | -3.53% | 1,634,379 |
| Feb 23, 2026 | 106.00 | 111.30 | 105.70 | 107.80 | 107.80 | 3.16% | 2,418,304 |
| Feb 20, 2026 | 102.20 | 107.50 | 101.80 | 104.50 | 104.50 | 2.25% | 3,086,279 |
| Feb 19, 2026 | 111.70 | 112.80 | 100.80 | 102.20 | 102.20 | -5.98% | 3,428,828 |
| Feb 18, 2026 | 104.50 | 114.00 | 103.00 | 108.70 | 108.70 | 1.49% | 7,889,496 |
| Feb 17, 2026 | 98.00 | 107.10 | 96.30 | 107.10 | 107.10 | 9.90% | 4,057,824 |
| Feb 16, 2026 | 103.30 | 104.50 | 96.05 | 97.45 | 97.45 | -2.40% | 4,710,490 |
| Feb 13, 2026 | 99.00 | 99.85 | 95.60 | 99.85 | 99.85 | 9.97% | 2,294,410 |
| Feb 12, 2026 | 89.95 | 93.00 | 88.40 | 90.80 | 90.80 | 2.02% | 1,588,667 |
| Feb 11, 2026 | 90.45 | 92.30 | 88.80 | 89.00 | 89.00 | -1.60% | 1,615,662 |
| Feb 10, 2026 | 89.60 | 95.65 | 85.90 | 90.45 | 90.45 | 1.57% | 3,632,749 |
| Feb 9, 2026 | 86.10 | 89.95 | 85.95 | 89.05 | 89.05 | 4.89% | 2,338,805 |
| Feb 6, 2026 | 88.55 | 88.60 | 83.50 | 84.90 | 84.90 | -4.12% | 2,848,857 |
| Feb 5, 2026 | 88.35 | 92.50 | 85.95 | 88.55 | 88.55 | 4.24% | 7,367,661 |
| Feb 4, 2026 | 80.00 | 84.95 | 79.35 | 84.95 | 84.95 | 9.97% | 3,170,629 |
| Feb 3, 2026 | 75.40 | 78.35 | 72.90 | 77.25 | 77.25 | 4.67% | 3,803,062 |
| Feb 2, 2026 | 72.50 | 77.50 | 71.10 | 73.80 | 73.80 | 0.54% | 3,786,333 |
| Jan 30, 2026 | 73.60 | 74.20 | 72.25 | 73.40 | 73.40 | -0.27% | 1,121,707 |
| Jan 29, 2026 | 72.60 | 74.00 | 72.35 | 73.60 | 73.60 | 1.66% | 1,564,928 |
| Jan 28, 2026 | 71.50 | 72.70 | 71.20 | 72.40 | 72.40 | 1.26% | 1,034,933 |
| Jan 27, 2026 | 73.75 | 74.10 | 71.40 | 71.50 | 71.50 | -3.05% | 1,278,391 |
| Jan 26, 2026 | 71.85 | 73.75 | 71.85 | 73.75 | 73.75 | 1.24% | 995,116 |
| Jan 23, 2026 | 71.90 | 73.70 | 71.85 | 72.85 | 72.85 | 1.32% | 1,023,503 |
| Jan 22, 2026 | 71.10 | 72.20 | 70.65 | 71.90 | 71.90 | 1.20% | 571,474 |
| Jan 21, 2026 | 71.80 | 72.15 | 70.50 | 71.05 | 71.05 | -1.04% | 766,037 |
| Jan 20, 2026 | 73.15 | 73.15 | 71.50 | 71.80 | 71.80 | -1.71% | 695,347 |
| Jan 19, 2026 | 74.60 | 75.30 | 72.80 | 73.05 | 73.05 | -1.15% | 1,096,225 |
| Jan 16, 2026 | 72.25 | 74.45 | 71.35 | 73.90 | 73.90 | 2.85% | 1,445,342 |
| Jan 15, 2026 | 70.00 | 72.50 | 69.90 | 71.85 | 71.85 | 1.41% | 908,373 |
| Jan 14, 2026 | 72.60 | 72.95 | 70.05 | 70.85 | 70.85 | -2.41% | 1,076,468 |
| Jan 13, 2026 | 71.80 | 74.10 | 71.40 | 72.60 | 72.60 | 1.82% | 1,650,582 |
| Jan 12, 2026 | 70.80 | 72.40 | 70.55 | 71.30 | 71.30 | 0.71% | 779,156 |
| Jan 9, 2026 | 71.65 | 72.50 | 70.40 | 70.80 | 70.80 | -1.19% | 675,144 |
| Jan 8, 2026 | 70.30 | 71.90 | 69.45 | 71.65 | 71.65 | 2.14% | 640,125 |
| Jan 7, 2026 | 72.60 | 72.80 | 69.80 | 70.15 | 70.15 | -3.37% | 1,057,445 |
| Jan 6, 2026 | 73.20 | 73.65 | 72.10 | 72.60 | 72.60 | -0.68% | 1,119,197 |
| Jan 5, 2026 | 71.15 | 74.75 | 70.60 | 73.10 | 73.10 | 2.89% | 1,639,110 |
| Jan 2, 2026 | 68.35 | 71.45 | 68.35 | 71.05 | 71.05 | 4.33% | 1,002,776 |
| Dec 31, 2025 | 68.80 | 74.70 | 67.95 | 68.10 | 68.10 | 0.07% | 1,337,592 |
| Dec 30, 2025 | 68.00 | 68.60 | 67.05 | 68.05 | 68.05 | 0.29% | 859,940 |
| Dec 29, 2025 | 70.55 | 70.80 | 67.75 | 67.85 | 67.85 | -3.83% | 1,108,454 |
| Dec 26, 2025 | 70.50 | 72.15 | 69.15 | 70.55 | 70.55 | 0.79% | 1,506,565 |
| Dec 25, 2025 | 71.10 | 71.45 | 69.90 | 70.00 | 70.00 | -1.48% | 603,363 |
| Dec 24, 2025 | 71.15 | 72.00 | 70.70 | 71.05 | 71.05 | -0.14% | 809,605 |
| Dec 23, 2025 | 72.35 | 72.95 | 71.00 | 71.15 | 71.15 | -1.32% | 556,563 |
| Dec 22, 2025 | 74.05 | 74.10 | 72.10 | 72.10 | 72.10 | -2.76% | 870,798 |
| Dec 19, 2025 | 74.30 | 74.45 | 72.95 | 74.15 | 74.15 | 0.47% | 658,796 |
| Dec 18, 2025 | 73.55 | 75.70 | 73.30 | 73.80 | 73.80 | -0.14% | 649,578 |
| Dec 17, 2025 | 74.40 | 76.00 | 73.35 | 73.90 | 73.90 | -0.47% | 1,079,164 |
| Dec 16, 2025 | 73.00 | 75.05 | 72.05 | 74.25 | 74.25 | 1.78% | 1,208,925 |
| Dec 15, 2025 | 73.45 | 74.40 | 72.75 | 72.95 | 72.95 | -0.68% | 782,179 |
| Dec 12, 2025 | 74.45 | 75.65 | 73.05 | 73.45 | 73.45 | -0.34% | 703,136 |
| Dec 11, 2025 | 72.95 | 76.00 | 72.95 | 73.70 | 73.70 | 1.45% | 1,698,959 |
| Dec 10, 2025 | 72.80 | 74.10 | 72.40 | 72.65 | 72.65 | - | 922,010 |
| Dec 9, 2025 | 73.90 | 73.90 | 72.10 | 72.65 | 72.65 | -0.95% | 617,103 |
| Dec 8, 2025 | 74.35 | 76.10 | 73.00 | 73.35 | 73.35 | -1.28% | 987,868 |
| Dec 5, 2025 | 73.30 | 75.00 | 72.65 | 74.30 | 74.30 | 1.36% | 1,256,414 |