Skip to main content
Is Gayrimenkul Yatirim Ortakligi A.S. (IST:ISGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.50
+0.15 (0.78%)
At close: Dec 5, 2025

IST:ISGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 202519.1519.5518.9018.9718.97-1.45%3,270,068
Oct 15, 202518.8219.3418.8219.2519.252.28%3,486,695
Oct 14, 202519.1519.2918.7618.8218.82-1.10%3,650,252
Oct 13, 202518.9019.3518.6019.0319.03-0.10%3,787,735
Oct 10, 202518.8619.2218.8319.0519.051.01%2,721,289
Oct 9, 202518.9319.1418.7218.8618.86-0.21%3,787,620
Oct 8, 202518.9319.1218.7918.9018.90-0.16%4,248,065
Oct 7, 202518.9119.4618.5118.9318.93-13,136,280
Oct 6, 202519.0019.0418.7118.9318.93-0.11%5,053,168
Oct 3, 202519.0819.1818.7118.9518.95-0.58%7,160,044
Oct 2, 202519.9420.0219.0119.0619.06-0.57%8,103,795
Oct 1, 202518.9619.3418.4819.1719.171.05%4,050,015
Sep 30, 202518.9419.1818.6418.9718.970.37%2,983,245
Sep 29, 202519.2719.3218.9018.9018.90-1.66%3,507,426
Sep 26, 202519.5919.7019.2119.2219.22-2.04%4,956,329
Sep 25, 202519.7719.8819.5019.6219.62-0.51%3,574,577
Sep 24, 202519.7020.0219.4419.7219.72-0.40%4,480,359
Sep 23, 202519.7019.8019.5419.8019.80-0.70%3,732,283
Sep 22, 202520.2020.4019.9419.9419.940.05%3,384,500
Sep 19, 202519.6220.0819.5219.9319.931.32%4,739,879
Sep 18, 202520.1420.4619.6219.6719.67-2.14%5,261,792
Sep 17, 202520.4020.5020.0620.1020.10-1.47%3,701,966
Sep 16, 202520.2420.4820.1220.4020.400.79%4,034,889
Sep 15, 202519.6020.3018.8920.2420.244.33%8,436,485
Sep 12, 202519.2519.4118.6219.4019.400.78%4,515,318
Sep 11, 202519.8020.3019.1519.2519.25-2.78%7,156,435
Sep 10, 202519.4419.8919.3619.8019.802.33%4,853,487
Sep 9, 202519.1419.3818.9019.3519.351.15%4,636,228
Sep 8, 202519.4719.4718.9319.1319.13-3.34%5,112,132
Sep 5, 202520.5420.6219.7719.7919.79-3.37%6,357,987
Sep 4, 202520.5220.8220.2020.4820.48-6,819,488
Sep 3, 202521.1221.1420.1220.4820.48-3.21%7,470,835
Sep 2, 202521.3822.2020.3421.1621.16-0.47%22,227,470
Sep 1, 202520.5221.2620.4421.2621.263.71%9,948,191
Aug 29, 202520.8820.8820.1020.5020.50-0.97%4,011,215
Aug 28, 202520.8420.9220.3220.7020.70-0.19%6,262,499
Aug 27, 202520.6021.3220.6020.7420.741.37%10,029,040
Aug 26, 202520.9221.1219.9020.4620.46-2.20%8,765,623
Aug 25, 202521.6021.7020.8820.9220.92-1.78%12,128,260
Aug 22, 202520.4621.8020.4221.3021.305.65%22,310,620
Aug 21, 202519.3020.3019.2920.1620.164.84%11,938,550
Aug 20, 202519.2519.4619.1519.2319.230.26%6,651,026
Aug 19, 202519.3119.6419.0519.1819.18-0.67%9,104,183
Aug 18, 202518.8319.5018.6519.3119.312.44%11,953,670
Aug 15, 202518.7019.1018.5718.8518.851.13%8,303,421
Aug 14, 202518.6218.7418.3918.6418.640.05%4,413,485
Aug 13, 202518.5518.9418.4518.6318.630.43%6,299,517
Aug 12, 202518.6318.7018.3518.5518.55-5,836,870
Aug 11, 202518.7118.9618.5118.5518.55-0.86%4,374,848
Aug 8, 202518.6818.8518.6118.7118.710.70%4,279,574
Aug 7, 202518.6218.8318.5718.5818.58-0.21%4,370,003
Aug 6, 202519.0619.0718.5918.6218.62-1.79%6,441,743
Aug 5, 202518.9219.3318.7518.9618.960.21%5,097,229
Aug 4, 202519.0019.1918.7518.9218.921.67%7,142,487
Aug 1, 202518.2618.7218.2518.6118.611.75%7,127,618
Jul 31, 202518.0718.3317.9818.2918.291.44%4,711,843
Jul 30, 202517.7318.3117.6018.0318.031.69%7,777,008
Jul 29, 202517.8717.9917.6917.7317.73-0.73%5,415,934
Jul 28, 202518.3018.3617.8217.8617.86-2.40%5,501,758
Jul 25, 202518.7518.8418.2718.3018.30-2.14%5,088,611
Jul 24, 202518.7219.1018.5418.7018.70-0.05%9,360,882
Jul 23, 202519.0819.1018.4718.7118.71-1.32%9,905,379
Jul 22, 202519.2519.8818.9618.9618.96-1.51%17,276,220
Jul 21, 202518.6019.3518.5419.2519.255.54%11,914,200
Jul 18, 202518.5318.5318.2318.2418.24-1.08%5,976,747