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 |