Skip to main content
Is Gayrimenkul Yatirim Ortakligi A.S. (IST:ISGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.62
+0.06 (0.29%)
Last updated: Apr 29, 2026, 10:20 AM GMT+3

IST:ISGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.9220.9820.4020.5620.56-2.10%1,292,267
Apr 27, 202621.0421.0620.6621.0021.000.38%2,807,519
Apr 24, 202620.8420.9620.6220.9220.920.38%1,395,356
Apr 22, 202620.8621.1420.7220.8420.84-1.70%1,209,853
Apr 21, 202620.7421.2020.6021.2021.202.22%1,341,465
Apr 20, 202620.6620.8820.4820.7420.74-1.24%1,549,656
Apr 17, 202620.3621.0020.2021.0021.003.35%3,837,718
Apr 16, 202620.6020.8820.2420.3220.32-1.26%1,928,865
Apr 15, 202621.0821.0820.5820.5820.58-1.06%1,220,079
Apr 14, 202620.5620.9820.5020.8020.800.97%2,347,932
Apr 13, 202620.5820.6020.0620.6020.60-1,676,070
Apr 10, 202620.1220.6220.1220.6020.602.49%1,766,942
Apr 9, 202620.2820.3620.0020.1020.10-0.89%799,512
Apr 8, 202620.0020.5419.9920.2820.283.68%1,490,909
Apr 7, 202619.9019.9819.3019.5619.56-1.71%1,042,479
Apr 6, 202619.8020.0619.8019.9019.900.51%759,918
Apr 3, 202619.9720.0819.8019.8019.80-0.85%747,160
Apr 2, 202620.0220.1219.8819.9719.97-0.65%1,042,729
Apr 1, 202620.2020.3020.0220.1020.101.01%708,094
Mar 31, 202620.4020.4019.6819.9019.90-1.00%1,146,014
Mar 30, 202620.1020.1819.6820.1020.02-1,803,322
Mar 27, 202620.3620.4420.0420.1020.02-0.89%590,450
Mar 26, 202620.9820.9820.2820.2820.20-2.41%800,000
Mar 25, 202620.9821.0420.7820.7820.69-0.48%951,873
Mar 24, 202620.8821.1020.1820.8820.79-1,658,557
Mar 23, 202620.9621.6020.2420.8820.79-0.57%2,037,464
Mar 19, 202621.1621.2820.6621.0020.91-0.94%2,687,430
Mar 18, 202621.2021.4020.9621.2021.11-918,406
Mar 17, 202620.8021.5020.8021.2021.112.02%1,010,245
Mar 16, 202621.2621.3020.7820.7820.69-2.07%992,954
Mar 13, 202621.4021.4220.8421.2221.13-0.84%1,338,467
Mar 12, 202621.2022.0421.2021.4021.31-0.47%1,626,253
Mar 11, 202621.5021.6221.0021.5021.41-0.46%1,280,194
Mar 10, 202621.2021.6021.0421.6021.513.35%3,033,966
Mar 9, 202620.7021.2620.6020.9020.81-3.15%2,514,609
Mar 6, 202622.1222.1821.2421.5821.49-2.44%1,964,968
Mar 5, 202621.9622.2021.7222.1222.031.37%1,237,432
Mar 4, 202621.6221.8221.1421.8221.731.87%1,637,858
Mar 3, 202621.7022.2221.0021.4221.33-1.38%1,791,387
Mar 2, 202620.0021.8020.0021.7221.63-0.37%2,977,733
Feb 27, 202622.0022.1221.4021.8021.71-0.91%2,487,593
Feb 26, 202622.2822.2822.0022.0021.91-1.35%909,365
Feb 25, 202622.3022.3221.6422.3022.21-1,745,200
Feb 24, 202622.0422.3221.7222.3022.211.27%1,754,011
Feb 23, 202622.2222.3621.9222.0221.930.18%1,519,094
Feb 20, 202621.4022.1421.1621.9821.892.71%2,459,186
Feb 19, 202622.2622.3020.8421.4021.31-3.60%3,478,432
Feb 18, 202622.2622.7021.9222.2022.11-0.27%7,103,567
Feb 17, 202622.3622.5222.2022.2622.17-0.36%2,388,591
Feb 16, 202622.3022.6422.3022.3422.250.63%4,703,589
Feb 13, 202622.2222.4022.1822.2022.11-2,701,853
Feb 12, 202622.5622.6821.9822.2022.11-2.12%10,663,770
Feb 11, 202622.5223.5022.2822.6822.59-4.55%5,265,329
Feb 10, 202623.7024.0023.3823.7623.660.34%1,925,982
Feb 9, 202623.4823.7623.2223.6823.581.98%1,165,827
Feb 6, 202623.2623.6023.1023.2223.12-0.77%1,195,701
Feb 5, 202624.1824.2023.4023.4023.30-3.23%1,251,862
Feb 4, 202624.1024.5024.1024.1824.080.58%2,318,600
Feb 3, 202624.0624.4823.8224.0423.940.59%1,884,890
Feb 2, 202623.4223.9222.8423.9023.80-0.83%3,527,144
Jan 30, 202624.6024.6023.9424.1024.00-1.55%2,237,855
Jan 29, 202623.4224.4823.3624.4824.384.53%3,747,922
Jan 28, 202623.3623.5423.2023.4223.320.26%2,992,109
Jan 27, 202623.5223.5823.0423.3623.26-0.17%2,001,994
Jan 26, 202623.1623.4423.0223.4023.301.12%2,670,303
Jan 23, 202623.1823.6023.0223.1423.040.26%2,343,797
Jan 22, 202622.2824.5022.1423.0822.983.59%5,351,147
Jan 21, 202622.7022.9222.2022.2822.19-1.85%2,264,135
Jan 20, 202622.6022.7422.1222.7022.610.44%2,699,227
Jan 19, 202622.7022.9822.5422.6022.51-2,587,182
Jan 16, 202622.7822.9222.4022.6022.51-0.88%8,436,354
Jan 15, 202622.4823.1222.2622.8022.700.80%5,855,220
Jan 14, 202622.5423.0622.2822.6222.53-2,935,819
Jan 13, 202621.5423.3021.3022.6222.535.01%8,739,909
Jan 12, 202621.5421.8221.4421.5421.450.47%2,866,579
Jan 9, 202621.7621.7621.1821.4421.350.37%2,721,343
Jan 8, 202621.7021.7021.2221.3621.27-1.57%2,276,216
Jan 7, 202621.6021.7021.2021.7021.610.65%1,580,011
Jan 6, 202621.3622.0021.2021.5621.470.94%2,965,505
Jan 5, 202621.4821.8821.3021.3621.27-0.56%2,111,486
Jan 2, 202621.0021.4820.8221.4821.392.29%2,296,260
Dec 31, 202521.0421.6420.9621.0020.91-0.19%2,069,208
Dec 30, 202521.0021.0420.6021.0420.95-1,551,533
Dec 29, 202521.0421.2420.5021.0420.95-1,509,745
Dec 26, 202520.8021.2820.7221.0420.950.67%1,548,909
Dec 25, 202521.3021.3620.7820.9020.81-1.32%1,303,057
Dec 24, 202521.1021.3220.8821.1821.09-0.19%1,637,244
Dec 23, 202521.5821.6620.5221.2221.13-1.67%7,070,661
Dec 22, 202521.6021.6620.8821.5821.49-2,982,952
Dec 19, 202521.5221.6221.2821.5821.490.37%2,572,611
Dec 18, 202521.2221.6221.0221.5021.411.32%2,386,156
Dec 17, 202521.0221.3220.1621.2221.130.86%2,776,607
Dec 16, 202520.7621.2020.7021.0420.951.25%3,431,553
Dec 15, 202520.7621.0220.3020.7820.690.10%3,999,718
Dec 12, 202520.4820.7620.3620.7620.671.67%2,108,464
Dec 11, 202520.4820.5820.1620.4220.331.19%3,161,695
Dec 10, 202520.1220.4820.0420.1820.100.40%2,827,684
Dec 9, 202519.8920.2419.8420.1020.021.16%3,061,612
Dec 8, 202519.6020.0019.4719.8719.791.90%4,478,150
Dec 5, 202519.4119.6619.1819.5019.420.78%3,414,153