Is Gayrimenkul Yatirim Ortakligi A.S. (ISGYO.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 03:34PM TRT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 16.02 | 16.13 | 15.83 | 15.88 | 15.88 | 3,124,878 |
| 21 Jun 2024 | 15.82 | 16.13 | 15.70 | 16.00 | 16.00 | 8,321,617 |
| 20 Jun 2024 | 15.77 | 15.87 | 15.57 | 15.80 | 15.80 | 6,093,869 |
| 14 Jun 2024 | 15.43 | 15.88 | 15.30 | 15.73 | 15.73 | 5,952,653 |
| 13 Jun 2024 | 15.19 | 15.51 | 15.09 | 15.33 | 15.33 | 4,661,650 |
| 12 Jun 2024 | 15.06 | 15.35 | 15.00 | 15.07 | 15.07 | 5,383,393 |
| 11 Jun 2024 | 15.04 | 15.19 | 14.99 | 15.06 | 15.06 | 2,917,728 |
| 10 Jun 2024 | 15.36 | 15.36 | 14.97 | 14.98 | 14.98 | 5,028,811 |
| 07 Jun 2024 | 16.00 | 16.05 | 15.36 | 15.38 | 15.38 | 5,596,508 |
| 06 Jun 2024 | 16.08 | 16.33 | 15.91 | 15.91 | 15.91 | 6,519,537 |
| 05 Jun 2024 | 16.64 | 16.76 | 15.81 | 16.00 | 16.00 | 9,706,003 |
| 04 Jun 2024 | 16.90 | 16.98 | 16.60 | 16.61 | 16.61 | 3,844,118 |
| 03 Jun 2024 | 16.64 | 17.31 | 16.45 | 16.90 | 16.90 | 7,068,956 |
| 31 May 2024 | 16.32 | 16.64 | 16.28 | 16.64 | 16.64 | 5,523,473 |
| 30 May 2024 | 16.74 | 16.82 | 16.18 | 16.27 | 16.27 | 4,840,910 |
| 29 May 2024 | 17.36 | 17.53 | 16.61 | 16.68 | 16.68 | 10,901,082 |
| 28 May 2024 | 17.44 | 17.63 | 17.30 | 17.34 | 17.34 | 6,340,497 |
| 27 May 2024 | 17.48 | 17.98 | 17.37 | 17.40 | 17.40 | 9,806,826 |
| 24 May 2024 | 17.95 | 18.03 | 17.45 | 17.48 | 17.48 | 6,684,991 |
| 23 May 2024 | 17.99 | 18.35 | 17.77 | 17.94 | 17.94 | 13,601,194 |
| 22 May 2024 | 17.57 | 18.18 | 17.40 | 17.99 | 17.99 | 14,568,987 |
| 21 May 2024 | 17.57 | 18.10 | 17.28 | 17.38 | 17.38 | 18,050,749 |
| 20 May 2024 | 17.25 | 18.19 | 16.90 | 17.55 | 17.55 | 17,855,187 |
| 17 May 2024 | 16.70 | 18.32 | 16.60 | 17.89 | 17.89 | 48,857,962 |
| 16 May 2024 | 15.15 | 16.66 | 15.06 | 16.66 | 16.66 | 12,873,256 |
| 15 May 2024 | 15.15 | 15.34 | 15.05 | 15.15 | 15.15 | 5,161,963 |
| 14 May 2024 | 15.39 | 15.41 | 15.10 | 15.13 | 15.13 | 5,567,062 |
| 13 May 2024 | 15.92 | 16.09 | 15.34 | 15.35 | 15.35 | 7,721,763 |
| 10 May 2024 | 16.02 | 16.22 | 15.22 | 15.92 | 15.92 | 10,618,303 |
| 09 May 2024 | 16.13 | 16.23 | 15.86 | 15.98 | 15.98 | 7,674,302 |
| 08 May 2024 | 16.49 | 16.50 | 16.11 | 16.13 | 16.13 | 10,823,617 |
| 07 May 2024 | 15.62 | 16.60 | 15.19 | 16.50 | 16.50 | 15,422,739 |
| 06 May 2024 | 16.00 | 16.01 | 15.56 | 15.61 | 15.61 | 7,585,601 |
| 03 May 2024 | 16.09 | 16.21 | 15.78 | 15.92 | 15.92 | 12,975,572 |
| 02 May 2024 | 15.67 | 16.09 | 15.67 | 16.00 | 16.00 | 14,750,179 |
| 30 Apr 2024 | 15.57 | 15.86 | 15.41 | 15.63 | 15.63 | 12,518,759 |
| 29 Apr 2024 | 15.75 | 15.83 | 15.33 | 15.57 | 15.57 | 8,204,130 |
| 26 Apr 2024 | 15.59 | 15.90 | 15.59 | 15.71 | 15.71 | 12,832,126 |
| 25 Apr 2024 | 15.80 | 16.05 | 15.50 | 15.57 | 15.57 | 7,113,897 |
| 24 Apr 2024 | 15.31 | 15.87 | 15.30 | 15.70 | 15.70 | 9,734,727 |
| 22 Apr 2024 | 15.19 | 15.54 | 15.16 | 15.30 | 15.30 | 7,818,743 |
| 19 Apr 2024 | 14.80 | 15.16 | 14.67 | 15.04 | 15.04 | 7,256,689 |
| 18 Apr 2024 | 15.07 | 15.13 | 14.76 | 14.85 | 14.85 | 6,322,576 |
| 17 Apr 2024 | 15.47 | 15.65 | 14.95 | 15.05 | 15.05 | 7,771,345 |
| 16 Apr 2024 | 15.83 | 15.83 | 15.25 | 15.46 | 15.46 | 6,407,699 |
| 15 Apr 2024 | 16.30 | 16.30 | 15.74 | 15.83 | 15.83 | 13,753,260 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 15.50 | 16.15 | 15.46 | 16.15 | 16.15 | 12,009,853 |
| 05 Apr 2024 | 14.73 | 15.66 | 14.73 | 15.44 | 15.44 | 16,063,292 |
| 04 Apr 2024 | 14.20 | 14.64 | 14.20 | 14.52 | 14.52 | 8,691,729 |
| 03 Apr 2024 | 14.31 | 14.38 | 14.15 | 14.19 | 14.19 | 4,987,632 |
| 02 Apr 2024 | 14.50 | 14.69 | 14.22 | 14.30 | 14.30 | 8,694,961 |
| 01 Apr 2024 | 15.01 | 15.39 | 14.36 | 14.43 | 14.43 | 9,799,914 |
| 29 Mar 2024 | 14.62 | 14.84 | 14.50 | 14.73 | 14.73 | 8,688,350 |
| 28 Mar 2024 | 14.27 | 14.65 | 14.26 | 14.57 | 14.57 | 6,260,115 |
| 27 Mar 2024 | 14.39 | 14.47 | 14.10 | 14.20 | 14.20 | 7,976,466 |
| 26 Mar 2024 | 14.96 | 15.01 | 14.23 | 14.30 | 14.30 | 8,202,099 |
| 25 Mar 2024 | 15.14 | 15.20 | 14.86 | 14.94 | 14.94 | 8,564,306 |
| 22 Mar 2024 | 15.07 | 15.24 | 14.97 | 15.16 | 15.16 | 7,440,314 |
| 21 Mar 2024 | 15.36 | 15.45 | 15.00 | 15.03 | 15.03 | 12,688,099 |
| 20 Mar 2024 | 15.39 | 15.59 | 15.24 | 15.29 | 15.29 | 9,295,477 |
| 19 Mar 2024 | 15.29 | 15.49 | 15.22 | 15.38 | 15.38 | 8,346,963 |
| 18 Mar 2024 | 15.88 | 15.92 | 15.29 | 15.29 | 15.29 | 8,516,736 |
| 15 Mar 2024 | 15.95 | 16.10 | 15.73 | 15.87 | 15.87 | 12,691,614 |
| 14 Mar 2024 | 15.93 | 16.18 | 15.75 | 15.90 | 15.90 | 9,064,324 |
| 13 Mar 2024 | 16.11 | 16.49 | 15.90 | 15.90 | 15.90 | 11,762,219 |
| 12 Mar 2024 | 16.40 | 16.53 | 16.02 | 16.10 | 16.10 | 8,251,201 |
| 11 Mar 2024 | 17.00 | 17.07 | 16.25 | 16.44 | 16.44 | 10,832,188 |
| 08 Mar 2024 | 16.68 | 16.89 | 16.38 | 16.70 | 16.70 | 8,200,296 |
| 07 Mar 2024 | 16.00 | 16.69 | 16.00 | 16.65 | 16.65 | 9,981,016 |
| 06 Mar 2024 | 16.53 | 16.77 | 15.99 | 15.99 | 15.99 | 11,929,298 |
| 05 Mar 2024 | 16.88 | 17.04 | 16.53 | 16.53 | 16.53 | 8,694,026 |
| 04 Mar 2024 | 17.38 | 17.40 | 16.88 | 16.88 | 16.88 | 10,931,292 |
| 01 Mar 2024 | 17.49 | 17.70 | 17.28 | 17.33 | 17.33 | 8,762,397 |
| 29 Feb 2024 | 17.38 | 17.64 | 17.22 | 17.31 | 17.31 | 13,408,313 |
| 28 Feb 2024 | 17.66 | 17.82 | 17.25 | 17.37 | 17.37 | 12,383,826 |
| 27 Feb 2024 | 18.27 | 18.37 | 17.68 | 17.69 | 17.69 | 13,668,459 |
| 26 Feb 2024 | 18.80 | 18.80 | 18.23 | 18.26 | 18.26 | 25,404,003 |
| 23 Feb 2024 | 18.86 | 19.44 | 18.66 | 19.14 | 19.14 | 29,132,131 |
| 22 Feb 2024 | 18.17 | 18.92 | 18.10 | 18.85 | 18.85 | 23,067,113 |
| 21 Feb 2024 | 18.56 | 18.61 | 18.05 | 18.10 | 18.10 | 9,351,719 |
| 20 Feb 2024 | 18.46 | 18.67 | 18.39 | 18.49 | 18.49 | 10,207,964 |
| 19 Feb 2024 | 18.97 | 19.12 | 18.32 | 18.45 | 18.45 | 15,440,385 |
| 16 Feb 2024 | 19.05 | 19.11 | 18.72 | 18.80 | 18.80 | 12,558,533 |
| 15 Feb 2024 | 18.71 | 19.15 | 18.68 | 18.94 | 18.94 | 20,076,967 |
| 14 Feb 2024 | 18.18 | 18.81 | 17.85 | 18.70 | 18.70 | 21,907,308 |
| 13 Feb 2024 | 19.10 | 19.23 | 18.15 | 18.17 | 18.17 | 22,213,740 |
| 12 Feb 2024 | 18.65 | 19.10 | 18.47 | 19.07 | 19.07 | 21,990,341 |
| 09 Feb 2024 | 18.36 | 18.71 | 18.13 | 18.38 | 18.38 | 19,465,007 |
| 08 Feb 2024 | 17.70 | 18.40 | 17.69 | 18.31 | 18.31 | 20,033,836 |
| 07 Feb 2024 | 17.87 | 17.94 | 17.58 | 17.69 | 17.69 | 11,745,657 |
| 06 Feb 2024 | 17.76 | 17.94 | 17.50 | 17.84 | 17.84 | 10,970,115 |
| 05 Feb 2024 | 17.65 | 17.87 | 17.65 | 17.74 | 17.74 | 9,411,647 |
| 02 Feb 2024 | 17.96 | 18.16 | 17.61 | 17.70 | 17.70 | 11,928,405 |
| 01 Feb 2024 | 17.88 | 18.34 | 17.87 | 17.87 | 17.87 | 13,582,894 |
| 31 Jan 2024 | 18.11 | 18.16 | 17.74 | 17.88 | 17.88 | 10,203,404 |
| 30 Jan 2024 | 18.57 | 18.66 | 18.10 | 18.10 | 18.10 | 10,003,252 |
| 29 Jan 2024 | 18.71 | 18.84 | 18.47 | 18.48 | 18.48 | 13,229,049 |
| 26 Jan 2024 | 18.01 | 18.70 | 18.01 | 18.67 | 18.67 | 13,777,383 |
| 25 Jan 2024 | 17.82 | 18.27 | 17.82 | 18.00 | 18.00 | 12,724,451 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.