TSKB Gayrimenkul Yatirim Ortakligi A.S (IST:TSGYO)
Turkey
· Delayed Price · Currency is TRY 7.28
+0.01 (0.14%)
Last updated: Dec 5, 2025, 10:19 AM GMT+3
IST:TSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.30 | 7.42 | 7.23 | 7.35 | 7.35 | 1.24% | 2,713,857 |
| Dec 4, 2025 | 7.37 | 7.42 | 7.25 | 7.26 | 7.26 | -1.22% | 3,029,565 |
| Dec 3, 2025 | 7.34 | 7.46 | 7.30 | 7.35 | 7.35 | 0.14% | 2,771,167 |
| Dec 2, 2025 | 7.40 | 7.50 | 7.27 | 7.34 | 7.34 | -0.54% | 2,363,111 |
| Dec 1, 2025 | 7.25 | 7.45 | 7.25 | 7.38 | 7.38 | 1.79% | 1,853,902 |
| Nov 28, 2025 | 7.48 | 7.48 | 7.11 | 7.25 | 7.25 | -2.16% | 3,620,318 |
| Nov 27, 2025 | 7.35 | 7.50 | 7.35 | 7.41 | 7.41 | 0.68% | 3,352,910 |
| Nov 26, 2025 | 7.65 | 7.77 | 7.36 | 7.36 | 7.36 | -3.16% | 5,418,331 |
| Nov 25, 2025 | 7.37 | 8.03 | 7.34 | 7.60 | 7.60 | 2.56% | 17,229,270 |
| Nov 24, 2025 | 7.32 | 7.47 | 7.24 | 7.41 | 7.41 | 1.09% | 4,041,625 |
| Nov 21, 2025 | 7.35 | 7.35 | 7.21 | 7.33 | 7.33 | 0.14% | 3,036,651 |
| Nov 20, 2025 | 7.47 | 7.50 | 7.32 | 7.32 | 7.32 | -1.08% | 2,840,821 |
| Nov 19, 2025 | 7.53 | 7.64 | 7.40 | 7.40 | 7.40 | -1.86% | 4,021,234 |
| Nov 18, 2025 | 7.82 | 7.87 | 7.43 | 7.54 | 7.54 | -3.58% | 6,260,388 |
| Nov 17, 2025 | 7.72 | 7.88 | 7.65 | 7.82 | 7.82 | 2.22% | 5,149,413 |
| Nov 14, 2025 | 7.39 | 7.71 | 7.39 | 7.65 | 7.65 | 3.24% | 5,215,218 |
| Nov 13, 2025 | 7.33 | 7.68 | 7.33 | 7.41 | 7.41 | 1.37% | 8,202,539 |
| Nov 12, 2025 | 7.67 | 7.67 | 7.29 | 7.31 | 7.31 | -5.06% | 9,721,644 |
| Nov 11, 2025 | 7.86 | 8.40 | 7.70 | 7.70 | 7.70 | -9.94% | 26,905,530 |
| Nov 10, 2025 | 9.69 | 10.25 | 8.55 | 8.55 | 8.55 | -9.91% | 38,044,810 |
| Nov 7, 2025 | 8.63 | 9.49 | 8.41 | 9.49 | 9.49 | 9.97% | 25,102,250 |
| Nov 6, 2025 | 8.25 | 8.70 | 8.07 | 8.63 | 8.63 | 4.61% | 6,191,710 |
| Nov 5, 2025 | 8.49 | 8.57 | 8.18 | 8.25 | 8.25 | -1.79% | 6,974,878 |
| Nov 4, 2025 | 8.00 | 8.45 | 7.90 | 8.40 | 8.40 | 5.00% | 8,668,289 |
| Nov 3, 2025 | 7.67 | 8.08 | 7.67 | 8.00 | 8.00 | 4.58% | 7,996,934 |
| Oct 31, 2025 | 7.66 | 7.67 | 7.54 | 7.65 | 7.65 | -0.13% | 3,442,976 |
| Oct 30, 2025 | 7.72 | 7.77 | 7.47 | 7.66 | 7.66 | 3.65% | 5,095,471 |
| Oct 28, 2025 | 7.50 | 7.50 | 7.28 | 7.39 | 7.39 | -1.34% | 3,072,849 |
| Oct 27, 2025 | 7.58 | 7.67 | 7.49 | 7.49 | 7.49 | -1.06% | 3,233,919 |
| Oct 24, 2025 | 7.40 | 7.68 | 7.40 | 7.57 | 7.57 | 2.44% | 5,348,051 |
| Oct 23, 2025 | 7.32 | 7.74 | 7.32 | 7.39 | 7.39 | 0.68% | 10,727,170 |
| Oct 22, 2025 | 7.24 | 7.63 | 7.24 | 7.34 | 7.34 | 1.94% | 9,073,652 |
| Oct 21, 2025 | 7.27 | 7.33 | 7.19 | 7.20 | 7.20 | -0.96% | 3,221,071 |
| Oct 20, 2025 | 7.20 | 7.37 | 7.14 | 7.27 | 7.27 | 0.97% | 3,007,151 |
| Oct 17, 2025 | 7.26 | 7.33 | 7.10 | 7.20 | 7.20 | -0.83% | 2,580,300 |
| Oct 16, 2025 | 7.32 | 7.50 | 7.24 | 7.26 | 7.26 | -0.82% | 5,424,024 |
| Oct 15, 2025 | 7.22 | 7.37 | 7.19 | 7.32 | 7.32 | 1.67% | 3,008,969 |
| Oct 14, 2025 | 7.29 | 7.36 | 7.17 | 7.20 | 7.20 | -0.69% | 2,304,076 |
| Oct 13, 2025 | 7.40 | 7.42 | 7.25 | 7.25 | 7.25 | -3.07% | 3,093,589 |
| Oct 10, 2025 | 7.50 | 7.60 | 7.43 | 7.48 | 7.48 | -0.40% | 3,322,180 |
| Oct 9, 2025 | 7.55 | 7.74 | 7.47 | 7.51 | 7.51 | -0.13% | 3,828,948 |
| Oct 8, 2025 | 7.67 | 7.78 | 7.52 | 7.52 | 7.52 | -1.83% | 3,358,195 |
| Oct 7, 2025 | 7.65 | 7.85 | 7.60 | 7.66 | 7.66 | 0.39% | 4,009,182 |
| Oct 6, 2025 | 7.93 | 7.96 | 7.55 | 7.63 | 7.63 | -2.43% | 6,193,821 |
| Oct 3, 2025 | 7.95 | 8.03 | 7.82 | 7.82 | 7.82 | -1.01% | 4,670,306 |
| Oct 2, 2025 | 8.00 | 8.11 | 7.80 | 7.90 | 7.90 | -1.50% | 3,277,179 |
| Oct 1, 2025 | 7.85 | 8.16 | 7.79 | 8.02 | 8.02 | 2.69% | 7,883,875 |
| Sep 30, 2025 | 8.00 | 8.11 | 7.76 | 7.81 | 7.81 | -2.13% | 4,076,254 |
| Sep 29, 2025 | 8.14 | 8.32 | 7.98 | 7.98 | 7.98 | -2.92% | 6,861,134 |
| Sep 26, 2025 | 8.64 | 8.67 | 8.21 | 8.22 | 8.22 | -4.86% | 8,438,334 |
| Sep 25, 2025 | 8.35 | 8.98 | 8.22 | 8.64 | 8.64 | 3.72% | 23,438,910 |
| Sep 24, 2025 | 8.18 | 8.43 | 8.10 | 8.33 | 8.33 | 1.83% | 14,675,490 |
| Sep 23, 2025 | 8.14 | 8.40 | 8.00 | 8.18 | 8.18 | 0.37% | 9,548,543 |
| Sep 22, 2025 | 8.10 | 8.22 | 8.10 | 8.15 | 8.15 | 1.12% | 5,234,595 |
| Sep 19, 2025 | 8.04 | 8.11 | 7.94 | 8.06 | 8.06 | 0.50% | 5,039,773 |
| Sep 18, 2025 | 8.14 | 8.27 | 8.01 | 8.02 | 8.02 | -1.23% | 10,169,580 |
| Sep 17, 2025 | 8.19 | 8.24 | 8.09 | 8.12 | 8.12 | -0.37% | 7,667,564 |
| Sep 16, 2025 | 9.00 | 9.30 | 8.04 | 8.15 | 8.15 | -5.67% | 35,923,060 |
| Sep 15, 2025 | 7.90 | 8.64 | 7.63 | 8.64 | 8.64 | 9.92% | 18,890,100 |
| Sep 12, 2025 | 7.62 | 7.86 | 7.40 | 7.86 | 7.86 | 2.61% | 4,285,480 |
| Sep 11, 2025 | 7.70 | 8.00 | 7.61 | 7.66 | 7.66 | -0.13% | 6,300,359 |
| Sep 10, 2025 | 7.40 | 7.94 | 7.40 | 7.67 | 7.67 | 2.40% | 10,678,790 |
| Sep 9, 2025 | 7.11 | 7.56 | 7.11 | 7.49 | 7.49 | 5.79% | 6,522,484 |
| Sep 8, 2025 | 7.21 | 7.22 | 7.08 | 7.08 | 7.08 | -3.01% | 2,774,086 |
| Sep 5, 2025 | 7.54 | 7.57 | 7.30 | 7.30 | 7.30 | -2.14% | 2,624,306 |
| Sep 4, 2025 | 7.27 | 7.46 | 7.27 | 7.46 | 7.46 | 2.61% | 3,094,127 |
| Sep 3, 2025 | 7.44 | 7.46 | 7.21 | 7.27 | 7.27 | -1.62% | 3,184,210 |
| Sep 2, 2025 | 7.82 | 7.87 | 7.23 | 7.39 | 7.39 | -5.26% | 7,372,078 |
| Sep 1, 2025 | 7.69 | 7.90 | 7.69 | 7.80 | 7.80 | 1.43% | 3,883,846 |
| Aug 29, 2025 | 7.87 | 7.94 | 7.68 | 7.69 | 7.69 | -2.16% | 4,068,774 |
| Aug 28, 2025 | 7.88 | 8.08 | 7.86 | 7.86 | 7.86 | -0.76% | 4,425,662 |
| Aug 27, 2025 | 8.21 | 8.30 | 7.90 | 7.92 | 7.92 | -2.58% | 4,492,669 |
| Aug 26, 2025 | 8.25 | 8.39 | 8.02 | 8.13 | 8.13 | -1.45% | 8,734,846 |
| Aug 25, 2025 | 7.85 | 8.33 | 7.80 | 8.25 | 8.25 | 5.77% | 15,007,840 |
| Aug 22, 2025 | 7.72 | 7.90 | 7.68 | 7.80 | 7.80 | 1.04% | 6,265,775 |
| Aug 21, 2025 | 7.59 | 7.78 | 7.58 | 7.72 | 7.72 | 2.25% | 7,208,450 |
| Aug 20, 2025 | 7.73 | 7.73 | 7.51 | 7.55 | 7.55 | -1.95% | 7,141,678 |
| Aug 19, 2025 | 7.68 | 7.78 | 7.65 | 7.70 | 7.70 | 0.26% | 5,958,024 |
| Aug 18, 2025 | 7.79 | 7.83 | 7.61 | 7.68 | 7.68 | -1.16% | 6,561,493 |
| Aug 15, 2025 | 7.60 | 7.92 | 7.60 | 7.77 | 7.77 | 2.37% | 7,104,158 |
| Aug 14, 2025 | 7.55 | 7.78 | 7.50 | 7.59 | 7.59 | 0.80% | 6,135,371 |
| Aug 13, 2025 | 7.49 | 7.60 | 7.42 | 7.53 | 7.53 | 1.35% | 6,014,676 |
| Aug 12, 2025 | 7.64 | 7.64 | 7.30 | 7.43 | 7.43 | -2.24% | 7,259,724 |
| Aug 11, 2025 | 7.77 | 7.82 | 7.60 | 7.60 | 7.60 | -1.55% | 8,465,360 |
| Aug 8, 2025 | 8.11 | 8.31 | 7.72 | 7.72 | 7.72 | -4.69% | 15,987,670 |
| Aug 7, 2025 | 7.50 | 8.21 | 7.50 | 8.10 | 8.10 | 8.43% | 28,417,490 |
| Aug 6, 2025 | 7.47 | 7.60 | 7.39 | 7.47 | 7.47 | 0.95% | 7,404,489 |
| Aug 5, 2025 | 7.32 | 7.50 | 7.27 | 7.40 | 7.40 | 1.37% | 6,237,736 |
| Aug 4, 2025 | 7.16 | 7.39 | 7.15 | 7.30 | 7.30 | 2.38% | 5,937,535 |
| Aug 1, 2025 | 7.20 | 7.22 | 7.13 | 7.13 | 7.13 | -0.97% | 3,453,855 |
| Jul 31, 2025 | 7.16 | 7.23 | 7.14 | 7.20 | 7.20 | 0.98% | 4,070,793 |
| Jul 30, 2025 | 7.28 | 7.32 | 7.09 | 7.13 | 7.13 | -2.99% | 7,783,657 |
| Jul 29, 2025 | 7.29 | 7.44 | 7.23 | 7.35 | 7.35 | 0.96% | 4,874,854 |
| Jul 28, 2025 | 7.43 | 7.51 | 7.28 | 7.28 | 7.28 | -1.62% | 5,582,811 |
| Jul 25, 2025 | 7.49 | 7.57 | 7.39 | 7.40 | 7.40 | -0.67% | 3,774,509 |
| Jul 24, 2025 | 7.49 | 7.59 | 7.45 | 7.45 | 7.45 | 0.13% | 5,983,012 |
| Jul 23, 2025 | 7.75 | 7.78 | 7.44 | 7.44 | 7.44 | -3.38% | 6,049,149 |
| Jul 22, 2025 | 8.03 | 8.03 | 7.66 | 7.70 | 7.70 | -2.28% | 10,618,000 |
| Jul 21, 2025 | 7.74 | 7.97 | 7.74 | 7.88 | 7.88 | 2.47% | 10,261,760 |
| Jul 18, 2025 | 7.51 | 7.70 | 7.38 | 7.69 | 7.69 | 3.08% | 8,089,719 |