Türker Proje Gayrimenkul ve Yatirim Gelistirme A.S. (IST:TURGG)
Turkey
· Delayed Price · Currency is TRY 27.54
-0.10 (-0.36%)
At close: Dec 5, 2025
IST:TURGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.70 | 28.02 | 27.22 | 27.54 | 27.54 | -0.36% | 443,025 |
| Dec 4, 2025 | 27.50 | 27.76 | 27.28 | 27.64 | 27.64 | 1.25% | 291,401 |
| Dec 3, 2025 | 27.40 | 27.90 | 26.94 | 27.30 | 27.30 | -0.36% | 527,336 |
| Dec 2, 2025 | 27.34 | 27.68 | 27.02 | 27.40 | 27.40 | 1.48% | 445,759 |
| Dec 1, 2025 | 25.94 | 27.00 | 25.86 | 27.00 | 27.00 | 4.65% | 385,656 |
| Nov 28, 2025 | 26.18 | 26.46 | 25.80 | 25.80 | 25.80 | -1.45% | 152,610 |
| Nov 27, 2025 | 26.08 | 26.50 | 25.94 | 26.18 | 26.18 | 0.77% | 238,856 |
| Nov 26, 2025 | 26.40 | 26.50 | 25.98 | 25.98 | 25.98 | -0.31% | 254,575 |
| Nov 25, 2025 | 26.86 | 26.88 | 25.54 | 26.06 | 26.06 | -2.76% | 300,623 |
| Nov 24, 2025 | 26.96 | 27.04 | 26.56 | 26.80 | 26.80 | -0.15% | 302,002 |
| Nov 21, 2025 | 26.90 | 27.14 | 26.50 | 26.84 | 26.84 | 0.22% | 307,702 |
| Nov 20, 2025 | 26.98 | 27.26 | 26.50 | 26.78 | 26.78 | -0.22% | 378,752 |
| Nov 19, 2025 | 27.02 | 27.22 | 26.72 | 26.84 | 26.84 | -0.67% | 655,049 |
| Nov 18, 2025 | 27.72 | 27.84 | 26.90 | 27.02 | 27.02 | -2.45% | 577,791 |
| Nov 17, 2025 | 27.38 | 27.94 | 27.38 | 27.70 | 27.70 | 1.54% | 299,604 |
| Nov 14, 2025 | 27.26 | 27.70 | 26.98 | 27.28 | 27.28 | 0.07% | 336,094 |
| Nov 13, 2025 | 27.34 | 27.80 | 27.10 | 27.26 | 27.26 | -0.29% | 452,629 |
| Nov 12, 2025 | 27.48 | 27.84 | 27.00 | 27.34 | 27.34 | 0.89% | 630,378 |
| Nov 11, 2025 | 27.94 | 27.94 | 26.60 | 27.10 | 27.10 | -3.01% | 637,351 |
| Nov 10, 2025 | 28.20 | 30.30 | 27.68 | 27.94 | 27.94 | -2.24% | 914,820 |
| Nov 7, 2025 | 28.78 | 28.92 | 28.20 | 28.58 | 28.58 | -0.63% | 562,565 |
| Nov 6, 2025 | 28.88 | 29.16 | 28.60 | 28.76 | 28.76 | -0.21% | 709,126 |
| Nov 5, 2025 | 29.96 | 30.48 | 27.96 | 28.82 | 28.82 | -3.42% | 1,999,643 |
| Nov 4, 2025 | 29.98 | 30.32 | 29.46 | 29.84 | 29.84 | -0.27% | 852,509 |
| Nov 3, 2025 | 30.20 | 30.68 | 29.80 | 29.92 | 29.92 | 0.67% | 1,395,581 |
| Oct 31, 2025 | 32.42 | 33.78 | 29.72 | 29.72 | 29.72 | -4.25% | 4,040,173 |
| Oct 30, 2025 | 28.26 | 31.04 | 28.26 | 31.04 | 31.04 | 9.99% | 1,080,105 |
| Oct 28, 2025 | 28.56 | 29.90 | 28.08 | 28.22 | 28.22 | 1.66% | 1,354,988 |
| Oct 27, 2025 | 27.82 | 28.46 | 27.76 | 27.76 | 27.76 | -1.42% | 292,503 |
| Oct 24, 2025 | 27.20 | 28.50 | 27.20 | 28.16 | 28.16 | 3.91% | 920,610 |
| Oct 23, 2025 | 27.30 | 27.68 | 26.00 | 27.10 | 27.10 | -0.07% | 871,397 |
| Oct 22, 2025 | 27.18 | 27.70 | 27.04 | 27.12 | 27.12 | 1.04% | 427,347 |
| Oct 21, 2025 | 27.46 | 27.70 | 26.54 | 26.84 | 26.84 | -2.26% | 373,863 |
| Oct 20, 2025 | 27.24 | 28.62 | 26.96 | 27.46 | 27.46 | 1.33% | 1,023,292 |
| Oct 17, 2025 | 28.06 | 28.06 | 26.68 | 27.10 | 27.10 | -2.02% | 452,423 |
| Oct 16, 2025 | 28.96 | 29.54 | 27.64 | 27.66 | 27.66 | -1.36% | 824,528 |
| Oct 15, 2025 | 27.64 | 28.64 | 27.08 | 28.04 | 28.04 | 2.49% | 930,567 |
| Oct 14, 2025 | 29.00 | 29.16 | 27.00 | 27.36 | 27.36 | -4.54% | 694,938 |
| Oct 13, 2025 | 29.00 | 29.38 | 28.52 | 28.66 | 28.66 | -2.78% | 412,150 |
| Oct 10, 2025 | 29.80 | 30.14 | 29.36 | 29.48 | 29.48 | -0.74% | 367,942 |
| Oct 9, 2025 | 29.92 | 30.50 | 29.68 | 29.70 | 29.70 | -0.54% | 312,974 |
| Oct 8, 2025 | 30.22 | 30.78 | 29.82 | 29.86 | 29.86 | -0.47% | 373,277 |
| Oct 7, 2025 | 30.14 | 30.52 | 29.78 | 30.00 | 30.00 | -0.46% | 401,922 |
| Oct 6, 2025 | 30.56 | 31.28 | 30.04 | 30.14 | 30.14 | -1.57% | 493,107 |
| Oct 3, 2025 | 31.22 | 31.70 | 30.54 | 30.62 | 30.62 | -1.73% | 482,341 |
| Oct 2, 2025 | 31.68 | 32.34 | 31.16 | 31.16 | 31.16 | 0.91% | 642,966 |
| Oct 1, 2025 | 30.56 | 31.72 | 30.40 | 30.88 | 30.88 | 1.25% | 944,680 |
| Sep 30, 2025 | 30.72 | 32.00 | 30.38 | 30.50 | 30.50 | -0.33% | 888,378 |
| Sep 29, 2025 | 31.38 | 31.80 | 30.60 | 30.60 | 30.60 | -3.04% | 670,178 |
| Sep 26, 2025 | 31.90 | 32.66 | 31.56 | 31.56 | 31.56 | -1.74% | 653,389 |
| Sep 25, 2025 | 32.96 | 33.60 | 32.02 | 32.12 | 32.12 | -2.37% | 902,133 |
| Sep 24, 2025 | 33.50 | 33.74 | 32.60 | 32.90 | 32.90 | -1.20% | 804,031 |
| Sep 23, 2025 | 34.30 | 34.30 | 33.18 | 33.30 | 33.30 | -3.08% | 994,090 |
| Sep 22, 2025 | 36.20 | 36.20 | 34.02 | 34.36 | 34.36 | 2.57% | 1,502,985 |
| Sep 19, 2025 | 34.40 | 34.40 | 33.30 | 33.50 | 33.50 | -1.41% | 1,123,125 |
| Sep 18, 2025 | 33.00 | 35.68 | 33.00 | 33.98 | 33.98 | 1.49% | 3,318,015 |
| Sep 17, 2025 | 32.90 | 34.54 | 32.58 | 33.48 | 33.48 | 1.76% | 2,774,770 |
| Sep 16, 2025 | 33.92 | 34.70 | 31.82 | 32.90 | 32.90 | -2.89% | 2,848,611 |
| Sep 15, 2025 | 32.54 | 34.50 | 31.00 | 33.88 | 33.88 | 4.12% | 1,434,531 |
| Sep 12, 2025 | 34.64 | 35.40 | 32.30 | 32.54 | 32.54 | -5.79% | 1,461,423 |
| Sep 11, 2025 | 35.90 | 38.44 | 34.46 | 34.54 | 34.54 | -4.06% | 2,281,158 |
| Sep 10, 2025 | 33.90 | 36.84 | 32.64 | 36.00 | 36.00 | 7.46% | 4,156,589 |
| Sep 9, 2025 | 35.50 | 35.90 | 33.50 | 33.50 | 33.50 | -4.50% | 1,104,892 |
| Sep 8, 2025 | 36.00 | 38.00 | 35.00 | 35.08 | 35.08 | -4.93% | 2,184,442 |
| Sep 5, 2025 | 36.98 | 39.14 | 36.40 | 36.90 | 36.90 | 0.16% | 2,595,760 |
| Sep 4, 2025 | 36.46 | 40.12 | 35.74 | 36.84 | 36.84 | 0.99% | 4,911,325 |
| Sep 3, 2025 | 38.36 | 39.54 | 36.02 | 36.48 | 36.48 | -4.15% | 1,876,187 |
| Sep 2, 2025 | 40.52 | 40.70 | 36.90 | 38.06 | 38.06 | -6.07% | 2,719,362 |
| Sep 1, 2025 | 40.52 | 43.46 | 40.38 | 40.52 | 40.52 | 0.60% | 3,018,769 |
| Aug 29, 2025 | 40.28 | 42.30 | 40.28 | 40.28 | 40.28 | -9.97% | 3,744,850 |
| Aug 28, 2025 | 50.30 | 53.00 | 44.74 | 44.74 | 44.74 | -39.57% | 1,640,996 |
| Aug 27, 2025 | 65.29 | 74.04 | 64.04 | 74.04 | 10.65 | 9.96% | 4,413,971 |
| Aug 26, 2025 | 74.79 | 79.00 | 67.33 | 67.33 | 9.68 | -9.97% | 3,703,223 |
| Aug 25, 2025 | 70.83 | 77.00 | 68.88 | 74.79 | 10.76 | 6.66% | 3,428,603 |
| Aug 22, 2025 | 70.13 | 70.13 | 68.50 | 70.13 | 10.09 | 10.00% | 1,127,759 |
| Aug 21, 2025 | 57.88 | 63.75 | 57.50 | 63.75 | 9.17 | 9.99% | 1,263,683 |
| Aug 20, 2025 | 59.33 | 60.00 | 57.58 | 57.96 | 8.34 | -1.84% | 644,411 |
| Aug 19, 2025 | 55.83 | 59.25 | 55.33 | 59.04 | 8.49 | 6.22% | 1,443,203 |
| Aug 18, 2025 | 53.00 | 57.71 | 53.00 | 55.58 | 7.99 | 4.96% | 1,072,775 |
| Aug 15, 2025 | 54.17 | 54.42 | 52.29 | 52.96 | 7.62 | -5.08% | 946,751 |
| Aug 14, 2025 | 53.33 | 58.08 | 52.71 | 55.79 | 8.02 | 4.04% | 1,999,751 |
| Aug 13, 2025 | 55.21 | 55.63 | 53.25 | 53.63 | 7.71 | -1.76% | 657,995 |
| Aug 12, 2025 | 55.00 | 55.96 | 53.29 | 54.58 | 7.85 | 0.46% | 1,062,011 |
| Aug 11, 2025 | 55.46 | 58.67 | 54.33 | 54.33 | 7.81 | -4.54% | 1,201,511 |
| Aug 8, 2025 | 62.83 | 62.83 | 56.92 | 56.92 | 8.19 | -9.95% | 2,114,015 |
| Aug 7, 2025 | 59.58 | 63.83 | 59.25 | 63.21 | 9.09 | 6.60% | 1,784,699 |
| Aug 6, 2025 | 59.17 | 61.04 | 58.50 | 59.29 | 8.53 | 0.42% | 1,101,215 |
| Aug 5, 2025 | 58.58 | 60.63 | 58.33 | 59.04 | 8.49 | 0.93% | 1,063,115 |
| Aug 4, 2025 | 58.58 | 60.50 | 56.58 | 58.50 | 8.41 | 0.36% | 1,081,151 |
| Aug 1, 2025 | 58.25 | 61.08 | 55.67 | 58.29 | 8.38 | -0.99% | 1,748,111 |
| Jul 31, 2025 | 59.96 | 62.08 | 57.33 | 58.88 | 8.47 | 2.61% | 3,386,015 |
| Jul 30, 2025 | 53.58 | 57.38 | 53.33 | 57.38 | 8.25 | 9.98% | 2,186,759 |
| Jul 29, 2025 | 47.58 | 52.17 | 46.71 | 52.17 | 7.50 | 9.92% | 1,700,903 |
| Jul 28, 2025 | 45.92 | 49.17 | 45.92 | 47.46 | 6.83 | 3.73% | 1,568,291 |
| Jul 25, 2025 | 47.88 | 47.88 | 45.00 | 45.75 | 6.58 | -3.68% | 1,449,179 |
| Jul 24, 2025 | 44.92 | 49.04 | 44.38 | 47.50 | 6.83 | 5.95% | 1,338,179 |
| Jul 23, 2025 | 44.88 | 45.79 | 43.75 | 44.83 | 6.45 | -0.09% | 514,271 |
| Jul 22, 2025 | 45.25 | 45.96 | 44.50 | 44.88 | 6.45 | -0.83% | 480,455 |
| Jul 21, 2025 | 45.17 | 46.29 | 44.92 | 45.25 | 6.51 | 1.21% | 593,339 |
| Jul 18, 2025 | 44.54 | 45.58 | 43.33 | 44.71 | 6.43 | 0.37% | 468,887 |