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 |