Skip to main content
Is Gayrimenkul Yatirim Ortakligi A.S. (IST:ISGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.98
-0.60 (-2.78%)
At close: Mar 9, 2026

IST:ISGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.8021.2620.6220.98--2.78%736,966
Mar 6, 202622.1222.1821.2421.5821.58-2.44%1,964,968
Mar 5, 202621.9622.2021.7222.1222.121.37%1,237,432
Mar 4, 202621.6221.8221.1421.8221.821.87%1,637,858
Mar 3, 202621.7022.2221.0021.4221.42-1.38%1,791,387
Mar 2, 202620.0021.8020.0021.7221.72-0.37%2,977,733
Feb 27, 202622.0022.1221.4021.8021.80-0.91%2,487,593
Feb 26, 202622.2822.2822.0022.0022.00-1.35%909,365
Feb 25, 202622.3022.3221.6422.3022.30-1,745,200
Feb 24, 202622.0422.3221.7222.3022.301.27%1,754,011
Feb 23, 202622.2222.3621.9222.0222.020.18%1,519,094
Feb 20, 202621.4022.1421.1621.9821.982.71%2,459,186
Feb 19, 202622.2622.3020.8421.4021.40-3.60%3,478,432
Feb 18, 202622.2622.7021.9222.2022.20-0.27%7,103,567
Feb 17, 202622.3622.5222.2022.2622.26-0.36%2,388,591
Feb 16, 202622.3022.6422.3022.3422.340.63%4,703,589
Feb 13, 202622.2222.4022.1822.2022.20-2,701,853
Feb 12, 202622.5622.6821.9822.2022.20-2.12%10,663,770
Feb 11, 202622.5223.5022.2822.6822.68-4.55%5,265,329
Feb 10, 202623.7024.0023.3823.7623.760.34%1,925,982
Feb 9, 202623.4823.7623.2223.6823.681.98%1,165,827
Feb 6, 202623.2623.6023.1023.2223.22-0.77%1,195,701
Feb 5, 202624.1824.2023.4023.4023.40-3.23%1,251,862
Feb 4, 202624.1024.5024.1024.1824.180.58%2,318,600
Feb 3, 202624.0624.4823.8224.0424.040.59%1,884,890
Feb 2, 202623.4223.9222.8423.9023.90-0.83%3,527,144
Jan 30, 202624.6024.6023.9424.1024.10-1.55%2,237,855
Jan 29, 202623.4224.4823.3624.4824.484.53%3,747,922
Jan 28, 202623.3623.5423.2023.4223.420.26%2,992,109
Jan 27, 202623.5223.5823.0423.3623.36-0.17%2,001,994
Jan 26, 202623.1623.4423.0223.4023.401.12%2,670,303
Jan 23, 202623.1823.6023.0223.1423.140.26%2,343,797
Jan 22, 202622.2824.5022.1423.0823.083.59%5,351,147
Jan 21, 202622.7022.9222.2022.2822.28-1.85%2,264,135
Jan 20, 202622.6022.7422.1222.7022.700.44%2,699,227
Jan 19, 202622.7022.9822.5422.6022.60-2,587,182
Jan 16, 202622.7822.9222.4022.6022.60-0.88%8,436,354
Jan 15, 202622.4823.1222.2622.8022.800.80%5,855,220
Jan 14, 202622.5423.0622.2822.6222.62-2,935,819
Jan 13, 202621.5423.3021.3022.6222.625.01%8,739,909
Jan 12, 202621.5421.8221.4421.5421.540.47%2,866,579
Jan 9, 202621.7621.7621.1821.4421.440.37%2,721,343
Jan 8, 202621.7021.7021.2221.3621.36-1.57%2,276,216
Jan 7, 202621.6021.7021.2021.7021.700.65%1,580,011
Jan 6, 202621.3622.0021.2021.5621.560.94%2,965,505
Jan 5, 202621.4821.8821.3021.3621.36-0.56%2,111,486
Jan 2, 202621.0021.4820.8221.4821.482.29%2,296,260
Dec 31, 202521.0421.6420.9621.0021.00-0.19%2,069,208
Dec 30, 202521.0021.0420.6021.0421.04-1,551,533
Dec 29, 202521.0421.2420.5021.0421.04-1,509,745
Dec 26, 202520.8021.2820.7221.0421.040.67%1,548,909
Dec 25, 202521.3021.3620.7820.9020.90-1.32%1,303,057
Dec 24, 202521.1021.3220.8821.1821.18-0.19%1,637,244
Dec 23, 202521.5821.6620.5221.2221.22-1.67%7,070,661
Dec 22, 202521.6021.6620.8821.5821.58-2,982,952
Dec 19, 202521.5221.6221.2821.5821.580.37%2,572,611
Dec 18, 202521.2221.6221.0221.5021.501.32%2,386,156
Dec 17, 202521.0221.3220.1621.2221.220.86%2,776,607
Dec 16, 202520.7621.2020.7021.0421.041.25%3,431,553
Dec 15, 202520.7621.0220.3020.7820.780.10%3,999,718
Dec 12, 202520.4820.7620.3620.7620.761.67%2,108,464
Dec 11, 202520.4820.5820.1620.4220.421.19%3,161,695
Dec 10, 202520.1220.4820.0420.1820.180.40%2,827,684
Dec 9, 202519.8920.2419.8420.1020.101.16%3,061,612
Dec 8, 202519.6020.0019.4719.8719.871.90%4,478,150
Dec 5, 202519.4119.6619.1819.5019.500.78%3,414,153
Dec 4, 202519.4619.6019.3019.3519.35-0.82%6,330,553
Dec 3, 202519.2519.6319.1619.5119.511.56%6,900,923
Dec 2, 202519.3819.4419.2119.2119.21-0.72%2,021,434
Dec 1, 202519.0219.3819.0219.3519.351.74%3,386,539
Nov 28, 202519.0219.0918.9319.0219.02-4,402,240
Nov 27, 202519.1919.1919.0219.0219.020.21%3,869,986
Nov 26, 202519.2219.2418.8618.9818.98-0.73%4,244,610
Nov 25, 202519.4019.4619.1219.1219.12-1.54%3,903,590
Nov 24, 202519.4619.5019.3519.4219.42-0.36%3,662,707
Nov 21, 202519.4319.5419.2919.4919.490.21%2,420,817
Nov 20, 202519.6619.7419.4519.4519.45-0.87%4,500,657
Nov 19, 202519.9219.9819.6219.6219.62-1.41%7,351,850
Nov 18, 202520.3020.3019.9019.9019.90-2.55%6,328,724
Nov 17, 202520.5020.5019.9320.4220.42-8,875,837
Nov 14, 202520.0420.5019.6820.4220.421.69%4,007,543
Nov 13, 202520.1220.2619.8820.0820.08-0.10%4,637,612
Nov 12, 202520.4220.4220.0820.1020.10-0.40%3,122,001
Nov 11, 202520.7620.8419.9620.1820.18-2.70%5,550,676
Nov 10, 202520.9821.1020.6820.7420.740.39%3,047,129
Nov 7, 202520.9220.9420.2420.6620.66-1.43%4,047,698
Nov 6, 202520.6821.0020.3620.9620.961.75%4,363,001
Nov 5, 202520.3220.6620.1820.6020.601.58%5,690,509
Nov 4, 202520.2820.4020.1220.2820.28-3,935,747
Nov 3, 202519.7220.4819.7220.2820.283.15%7,418,091
Oct 31, 202518.9919.7218.9919.6619.66-0.46%5,011,730
Oct 30, 202519.5819.8518.6219.7519.750.87%3,887,043
Oct 28, 202520.0020.0019.5819.5819.58-1.41%901,364
Oct 27, 202519.8320.0419.4519.8619.860.15%4,044,388
Oct 24, 202519.2520.2219.2519.8319.833.28%8,473,191
Oct 23, 202519.0119.3218.8919.2019.201.05%4,028,515
Oct 22, 202518.9119.2118.8519.0019.000.58%2,182,502
Oct 21, 202518.5819.0818.4018.8918.891.34%3,977,742
Oct 20, 202518.4718.9017.9918.6418.641.14%7,594,124
Oct 17, 202518.9718.9717.8118.4318.43-2.85%13,313,460