Istanbul - Delayed Quote TRY

Is Gayrimenkul Yatirim Ortakligi A.S. (ISGYO.IS)

Compare
19.43
-0.07
(-0.36%)
At close: 6:09:41 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202519.5019.7319.4019.4319.432,910,159
Jan 29, 202519.9419.9919.5019.5019.505,087,223
Jan 28, 202519.7519.9519.4119.8019.804,477,127
Jan 27, 202519.6719.6919.0019.6019.605,878,654
Jan 24, 202519.6520.1419.6119.7419.7410,441,837
Jan 23, 202519.7419.8019.4919.5919.594,099,539
Jan 22, 202519.6619.8519.5419.6619.663,208,313
Jan 21, 202519.9020.0219.5919.7319.733,414,186
Jan 20, 202519.5620.1219.5619.9019.907,471,445
Jan 17, 202519.6019.6019.3619.4919.494,126,639
Jan 16, 202519.0219.6319.0219.5419.544,851,983
Jan 15, 202518.7819.1218.6518.9418.944,860,694
Jan 14, 202518.9619.1818.6218.7418.743,410,973
Jan 13, 202519.2019.2218.6918.9418.943,781,102
Jan 10, 202519.5019.6619.1519.2019.203,476,584
Jan 9, 202519.2119.6219.2019.5019.504,283,872
Jan 8, 202519.0719.2918.8519.1119.116,184,194
Jan 7, 202519.5719.5719.0719.0719.075,202,512
Jan 6, 202519.2219.6919.1819.5419.545,147,278
Jan 3, 202519.0019.2518.9519.1319.135,667,235
Jan 2, 202518.9118.9418.7618.9018.904,677,189
Dec 31, 202419.4219.4418.7618.7618.7610,053,896
Dec 30, 202419.9319.9519.4219.4219.425,054,407
Dec 27, 202419.9420.2019.8319.8719.876,794,697
Dec 26, 202420.4020.6819.9019.9019.9010,367,489
Dec 25, 202421.2621.2620.3420.3820.386,814,937
Dec 24, 202419.4320.7819.4320.5820.5813,346,927
Dec 23, 202419.5019.6719.3119.3619.363,164,759
Dec 20, 202419.5819.7019.3219.4219.423,326,174
Dec 19, 202420.0020.0419.4119.4219.423,563,091
Dec 18, 202420.2220.6219.9920.1620.166,454,268
Dec 17, 202419.9620.3619.7220.2620.266,745,872
Dec 16, 202420.1020.1819.8719.9619.964,120,528
Dec 13, 202419.8920.2019.8019.9619.964,940,783
Dec 12, 202419.7920.1619.7519.9319.934,423,099
Dec 11, 202419.6719.8819.4619.7519.752,977,334
Dec 10, 202420.1420.1419.6419.6719.674,137,851
Dec 9, 202420.2820.6220.1020.1220.124,953,665
Dec 6, 202420.6620.7220.1020.1620.166,699,802
Dec 5, 202420.7020.9020.0020.4220.428,974,910
Dec 4, 202421.3222.1620.7220.7220.7212,616,157
Dec 3, 202420.1021.9819.9721.3221.3223,405,214
Dec 2, 202419.7320.1619.6320.1020.108,446,881
Nov 29, 202419.3619.9419.2919.8419.845,570,306
Nov 28, 202419.5519.7019.1919.3419.343,020,106
Nov 27, 202420.0620.2419.6019.6019.603,973,771
Nov 26, 202419.4019.9819.2719.9719.9710,007,728
Nov 25, 202419.4519.5019.0919.4019.407,167,477
Nov 22, 202419.2319.4919.0019.3519.356,136,842
Nov 21, 202418.6319.2718.4619.2319.237,723,151
Nov 20, 202419.2319.4318.4018.6018.607,300,169
Nov 19, 202419.2319.6818.6719.1019.1010,563,711
Nov 18, 202419.3619.4818.8519.1219.129,536,766
Nov 15, 202419.1019.4018.8819.3619.3610,209,971
Nov 14, 202417.9219.1017.9219.0419.0417,592,262
Nov 13, 202417.7417.9917.4117.9117.915,821,065
Nov 12, 202418.0218.1017.5517.6817.685,527,309
Nov 11, 202417.3718.0217.2918.0218.027,116,852
Nov 8, 202416.8217.3416.8017.3317.336,081,815
Nov 7, 202417.0017.0116.5516.8816.883,094,328
Nov 6, 202416.3817.0316.3816.9016.903,936,028
Nov 5, 202416.3216.6216.1016.3516.353,044,526
Nov 4, 202417.0517.1016.2816.3216.323,619,553
Nov 1, 202416.9817.2016.8617.1417.144,484,526
Oct 31, 202416.8217.0216.6416.9816.984,139,966
Oct 30, 202416.9217.1516.7616.9416.943,805,525
Oct 28, 202416.7916.9716.6816.9216.921,522,135
Oct 25, 202416.6616.8216.4616.7916.795,690,406
Oct 24, 202415.9216.8715.9116.6616.6611,832,812
Oct 23, 202415.6615.7815.2915.3715.372,117,713
Oct 22, 202415.5215.7515.4015.6615.662,286,745
Oct 21, 202415.5715.6915.3615.3815.382,747,001
Oct 18, 202415.7815.9315.4615.5715.575,428,012
Oct 17, 202415.7715.8815.6815.7515.755,557,604
Oct 16, 202415.6515.9015.5415.7715.775,512,923
Oct 15, 202415.3215.6915.3215.6515.653,579,371
Oct 14, 202415.4015.4315.0315.3215.324,532,799
Oct 11, 202415.3615.8015.3015.4015.406,433,645
Oct 10, 202415.6416.0215.3615.3615.364,337,049
Oct 9, 202415.7015.7615.2515.6415.643,147,718
Oct 8, 202415.8016.0215.4815.7015.703,370,566
Oct 7, 202416.2516.3715.7715.8015.803,763,806
Oct 4, 202416.3016.3915.7816.2516.253,707,365
Oct 3, 202415.9216.9115.8816.2016.205,699,361
Oct 2, 202416.8516.8715.8615.9115.916,432,652
Oct 1, 202417.6017.8016.5116.8716.876,007,626
Sep 30, 202417.5618.0717.3617.6017.604,518,328
Sep 27, 202417.5817.8017.4817.5617.563,058,936
Sep 26, 202417.4617.7717.3717.5617.565,809,079
Sep 25, 202418.0818.0817.3717.4217.425,270,700
Sep 24, 202418.1018.2017.6818.0618.067,041,763
Sep 23, 202417.6618.1017.5818.1018.107,689,285
Sep 20, 202417.6917.8817.3717.7417.743,924,781
Sep 19, 202417.3517.7617.3517.6917.697,588,062
Sep 18, 202417.5317.7917.1617.2717.275,497,224
Sep 17, 202417.1217.7216.9517.5117.5111,228,143
Sep 16, 202416.9017.3316.7917.0417.046,624,439
Sep 13, 202415.6917.0015.6516.9016.907,305,696
Sep 12, 202416.0916.2215.5815.7415.743,339,351
Sep 11, 202416.4716.5115.8615.9515.955,120,765
Sep 10, 202416.8017.1016.3616.4716.477,363,982
Sep 9, 202416.8016.9416.6116.8016.805,908,191
Sep 6, 202416.7216.9616.3516.7516.757,676,976
Sep 5, 202416.8017.1316.7116.7216.727,004,702
Sep 4, 202416.3416.8015.8916.6916.6910,549,317
Sep 3, 202416.3916.7316.2716.4316.435,265,158
Sep 2, 202415.9516.6315.9516.3916.399,648,175
Aug 29, 202415.5415.9015.4015.9015.905,275,629
Aug 28, 202415.5015.9315.4615.4615.466,301,539
Aug 27, 202415.3515.6315.1315.4915.493,220,314
Aug 26, 202415.1615.3415.1215.3315.333,245,427
Aug 23, 202415.3215.3915.0115.1015.102,763,366
Aug 22, 202415.4115.4915.2815.2815.282,414,955
Aug 21, 202415.6915.8215.3015.3015.302,720,942
Aug 20, 202415.8816.0915.5415.5415.543,450,391
Aug 19, 202415.1515.9515.1515.9315.936,882,776
Aug 16, 202415.3115.5215.1015.1515.153,762,567
Aug 15, 202414.6815.5414.5715.3115.315,688,371
Aug 14, 202415.0215.1214.5714.5814.583,381,297
Aug 13, 202414.7515.0214.3915.0215.028,563,166
Aug 12, 202415.3115.4414.7114.7114.716,544,283
Aug 9, 202415.9916.0115.1815.1815.184,137,985
Aug 8, 202415.9016.1115.6415.8815.885,390,035
Aug 7, 202415.9016.0415.6015.8715.873,332,357
Aug 6, 202415.8316.3115.6515.7015.706,658,075
Aug 5, 202414.6415.6914.6415.4015.407,266,884
Aug 2, 202416.5916.5915.9516.0616.063,773,925
Aug 1, 202416.4116.7816.4016.6216.624,554,494
Jul 31, 202416.8516.8516.2816.2816.283,928,466
Jul 30, 202417.5517.6016.8016.8816.884,373,605
Jul 29, 202417.5717.6017.1817.4317.434,275,448
Jul 26, 202417.6917.8817.4317.6617.663,532,031
Jul 25, 202417.9018.1317.3517.7017.708,470,545
Jul 24, 202418.1718.1717.7817.9417.947,021,502
Jul 23, 202417.9918.1917.8618.0518.0511,730,981
Jul 22, 202417.8518.1417.3517.9017.9010,829,323
Jul 19, 202418.1518.2617.7017.8517.855,396,337
Jul 18, 202418.0018.3917.8118.1418.1411,923,128
Jul 17, 202417.9418.2017.7717.9217.929,397,849
Jul 16, 202417.7117.8917.6517.8517.855,983,555
Jul 12, 202417.6017.7617.2917.7117.718,180,418
Jul 11, 202417.5417.7017.4217.5617.567,523,601
Jul 10, 202417.4017.5417.1017.4217.427,596,332
Jul 9, 202417.3017.3916.9717.3417.347,425,424
Jul 8, 202417.2517.3916.9217.2517.256,239,225
Jul 5, 202416.8517.3516.8517.2117.219,325,966
Jul 4, 202416.5016.9316.3016.8416.847,092,092
Jul 3, 202416.1616.4616.1016.4616.466,600,977
Jul 2, 202416.4716.5015.9716.1616.164,948,183
Jul 1, 202417.0017.0015.7916.5016.506,134,098
Jun 28, 202416.2317.1816.1016.8516.8510,738,455
Jun 27, 202415.9016.2315.8516.2316.236,499,002
Jun 26, 202416.0016.1715.7415.8915.896,423,935
Jun 25, 202416.0316.0915.8316.0016.004,246,975
Jun 24, 202416.0216.1315.7316.0216.024,927,117
Jun 21, 202415.8216.1315.7016.0016.008,321,617
Jun 20, 202415.7715.8715.5715.8015.806,093,869
Jun 14, 202415.4315.8815.3015.7315.735,952,653
Jun 13, 202415.1915.5115.0915.3315.334,661,650
Jun 12, 202415.0615.3515.0015.0715.075,383,393
Jun 11, 202415.0415.1914.9915.0615.062,917,728
Jun 10, 202415.3615.3614.9714.9814.985,028,811
Jun 7, 202416.0016.0515.3615.3815.385,596,508
Jun 6, 202416.0816.3315.9115.9115.916,519,537
Jun 5, 202416.6416.7615.8116.0016.009,706,003
Jun 4, 202416.9016.9816.6016.6116.613,844,118
Jun 3, 202416.6417.3116.4516.9016.907,068,956
May 31, 202416.3216.6416.2816.6416.645,523,473
May 30, 202416.7416.8216.1816.2716.274,840,910
May 29, 202417.3617.5316.6116.6816.6810,901,082
May 28, 202417.4417.6317.3017.3417.346,340,497
May 27, 202417.4817.9817.3717.4017.409,806,826
May 24, 202417.9518.0317.4517.4817.486,684,991
May 23, 202417.9918.3517.7717.9417.9413,601,194
May 22, 202417.5718.1817.4017.9917.9914,568,987
May 21, 202417.5718.1017.2817.3817.3818,050,749
May 20, 202417.2518.1916.9017.5517.5517,855,187
May 17, 202416.7018.3216.6017.8917.8948,857,962
May 16, 202415.1516.6615.0616.6616.6612,873,256
May 15, 202415.1515.3415.0515.1515.155,161,963
May 14, 202415.3915.4115.1015.1315.135,567,062
May 13, 202415.9216.0915.3415.3515.357,721,763
May 10, 202416.0216.2215.2215.9215.9210,618,303
May 9, 202416.1316.2315.8615.9815.987,674,302
May 8, 202416.4916.5016.1116.1316.1310,823,617
May 7, 202415.6216.6015.1916.5016.5015,422,739
May 6, 202416.0016.0115.5615.6115.617,585,601
May 3, 202416.0916.2115.7815.9215.9212,975,572
May 2, 202415.6716.0915.6716.0016.0014,750,179
Apr 30, 202415.5715.8615.4115.6315.6312,518,759
Apr 29, 202415.7515.8315.3315.5715.578,204,130
Apr 26, 202415.5915.9015.5915.7115.7112,832,126
Apr 25, 202415.8016.0515.5015.5715.577,113,897
Apr 24, 202415.3115.8715.3015.7015.709,734,727
Apr 22, 202415.1915.5415.1615.3015.307,818,743
Apr 19, 202414.8015.1614.6715.0415.047,256,689
Apr 18, 202415.0715.1314.7614.8514.856,322,576
Apr 17, 202415.4715.6514.9515.0515.057,771,345
Apr 16, 202415.8315.8315.2515.4615.466,407,699
Apr 15, 202416.3016.3015.7415.8315.8313,753,260
Apr 8, 202415.5016.1515.4616.1516.1512,009,853
Apr 5, 202414.7315.6614.7315.4415.4416,063,292
Apr 4, 202414.2014.6414.2014.5214.528,691,729
Apr 3, 202414.3114.3814.1514.1914.194,987,632
Apr 2, 202414.5014.6914.2214.3014.308,694,961
Apr 1, 202415.0115.3914.3614.4314.439,799,914
Mar 29, 202414.6214.8414.5014.7314.738,688,350
Mar 28, 202414.2714.6514.2614.5714.576,260,115
Mar 27, 202414.3914.4714.1014.2014.207,976,466
Mar 26, 202414.9615.0114.2314.3014.308,202,099
Mar 25, 202415.1415.2014.8614.9414.948,564,306
Mar 22, 202415.0715.2414.9715.1615.167,440,314
Mar 21, 202415.3615.4515.0015.0315.0312,688,099
Mar 20, 202415.3915.5915.2415.2915.299,295,477
Mar 19, 202415.2915.4915.2215.3815.388,346,963
Mar 18, 202415.8815.9215.2915.2915.298,516,736
Mar 15, 202415.9516.1015.7315.8715.8712,691,614
Mar 14, 202415.9316.1815.7515.9015.909,064,324
Mar 13, 202416.1116.4915.9015.9015.9011,762,219
Mar 12, 202416.4016.5316.0216.1016.108,251,201
Mar 11, 202417.0017.0716.2516.4416.4410,832,188
Mar 8, 202416.6816.8916.3816.7016.708,200,296
Mar 7, 202416.0016.6916.0016.6516.659,981,016
Mar 6, 202416.5316.7715.9915.9915.9911,929,298
Mar 5, 202416.8817.0416.5316.5316.538,694,026
Mar 4, 202417.3817.4016.8816.8816.8810,931,292
Mar 1, 202417.4917.7017.2817.3317.338,762,397
Feb 29, 202417.3817.6417.2217.3117.3113,408,313
Feb 28, 202417.6617.8217.2517.3717.3712,383,826
Feb 27, 202418.2718.3717.6817.6917.6913,668,459
Feb 26, 202418.8018.8018.2318.2618.2625,404,003
Feb 23, 202418.8619.4418.6619.1419.1429,132,131
Feb 22, 202418.1718.9218.1018.8518.8523,067,113
Feb 21, 202418.5618.6118.0518.1018.109,351,719
Feb 20, 202418.4618.6718.3918.4918.4910,207,964
Feb 19, 202418.9719.1218.3218.4518.4515,440,385
Feb 16, 202419.0519.1118.7218.8018.8012,558,533
Feb 15, 202418.7119.1518.6818.9418.9420,076,967
Feb 14, 202418.1818.8117.8518.7018.7021,907,308
Feb 13, 202419.1019.2318.1518.1718.1722,213,740
Feb 12, 202418.6519.1018.4719.0719.0721,990,341
Feb 9, 202418.3618.7118.1318.3818.3819,465,007
Feb 8, 202417.7018.4017.6918.3118.3120,033,836
Feb 7, 202417.8717.9417.5817.6917.6911,745,657
Feb 6, 202417.7617.9417.5017.8417.8410,970,115
Feb 5, 202417.6517.8717.6517.7417.749,411,647
Feb 2, 202417.9618.1617.6117.7017.7011,928,405
Feb 1, 202417.8818.3417.8717.8717.8713,582,894
Jan 31, 202418.1118.1617.7417.8817.8810,203,404
Jan 30, 202418.5718.6618.1018.1018.1010,003,252

Related Tickers

AHSGY.IS AHES GMYO
25.08
+0.32%
 
ALGYO.IS Alarko Gayrimenkul Yatirim Ortakligi A.S.
21.08
+0.19%
 
OZKGY.IS Ozak Gayrimenkul Yatirim Ortakligi A.S.
11.80
-0.84%
 
MSGYO.IS Mistral Gayrimenkul Yatirim Ortakligi A.S.
15.01
0.00%