Türker Proje Gayrimenkul ve Yatirim Gelistirme A.S. (IST:TURGG)
Turkey
· Delayed Price · Currency is TRY 812.00
+4.00 (0.50%)
Last updated: Aug 27, 2025
IST:TURGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 50.30 | 53.00 | 44.74 | 44.74 | - | -39.57% | 1,640,996 |
| Aug 27, 2025 | 65.29 | 74.04 | 64.04 | 74.04 | - | 9.96% | 4,413,972 |
| Aug 26, 2025 | 74.79 | 79.00 | 67.33 | 67.33 | - | -9.97% | 3,703,224 |
| Aug 25, 2025 | 70.83 | 77.00 | 68.88 | 74.79 | - | 6.66% | 3,428,604 |
| Aug 22, 2025 | 70.13 | 70.13 | 68.50 | 70.13 | - | 10.00% | 1,127,760 |
| Aug 21, 2025 | 57.88 | 63.75 | 57.50 | 63.75 | - | -90.83% | 1,263,684 |
| Aug 20, 2025 | 712.00 | 720.00 | 691.00 | 695.50 | - | -1.83% | 53,701 |
| Aug 19, 2025 | 670.00 | 711.00 | 664.00 | 708.50 | - | 6.22% | 120,267 |
| Aug 18, 2025 | 636.00 | 692.50 | 636.00 | 667.00 | - | 4.96% | 89,398 |
| Aug 15, 2025 | 650.00 | 653.00 | 627.50 | 635.50 | - | -5.08% | 78,896 |
| Aug 14, 2025 | 640.00 | 697.00 | 632.50 | 669.50 | - | 4.04% | 166,646 |
| Aug 13, 2025 | 662.50 | 667.50 | 639.00 | 643.50 | - | -1.76% | 54,833 |
| Aug 12, 2025 | 660.00 | 671.50 | 639.50 | 655.00 | - | 0.46% | 88,501 |
| Aug 11, 2025 | 665.50 | 704.00 | 652.00 | 652.00 | - | -4.54% | 100,126 |
| Aug 8, 2025 | 754.00 | 754.00 | 683.00 | 683.00 | - | -9.95% | 176,168 |
| Aug 7, 2025 | 715.00 | 766.00 | 711.00 | 758.50 | - | 6.61% | 148,725 |
| Aug 6, 2025 | 710.00 | 732.50 | 702.00 | 711.50 | - | 0.42% | 91,768 |
| Aug 5, 2025 | 703.00 | 727.50 | 700.00 | 708.50 | - | 0.93% | 88,593 |
| Aug 4, 2025 | 703.00 | 726.00 | 679.00 | 702.00 | - | 0.36% | 90,096 |
| Aug 1, 2025 | 699.00 | 733.00 | 668.00 | 699.50 | - | -0.99% | 145,676 |
| Jul 31, 2025 | 719.50 | 745.00 | 688.00 | 706.50 | - | 2.61% | 282,168 |
| Jul 30, 2025 | 643.00 | 688.50 | 640.00 | 688.50 | - | 9.98% | 182,230 |
| Jul 29, 2025 | 571.00 | 626.00 | 560.50 | 626.00 | - | 9.92% | 141,742 |
| Jul 28, 2025 | 551.00 | 590.00 | 551.00 | 569.50 | - | 3.73% | 130,691 |
| Jul 25, 2025 | 574.50 | 574.50 | 540.00 | 549.00 | - | -3.68% | 120,765 |
| Jul 24, 2025 | 539.00 | 588.50 | 532.50 | 570.00 | - | 5.95% | 111,515 |
| Jul 23, 2025 | 538.50 | 549.50 | 525.00 | 538.00 | - | -0.09% | 42,856 |
| Jul 22, 2025 | 543.00 | 551.50 | 534.00 | 538.50 | - | -0.83% | 40,038 |
| Jul 21, 2025 | 542.00 | 555.50 | 539.00 | 543.00 | - | 1.21% | 49,445 |
| Jul 18, 2025 | 534.50 | 547.00 | 520.00 | 536.50 | - | 0.37% | 39,074 |
| Jul 17, 2025 | 543.00 | 546.00 | 528.50 | 534.50 | - | -1.02% | 41,366 |
| Jul 16, 2025 | 557.00 | 566.00 | 529.50 | 540.00 | - | -0.55% | 90,086 |
| Jul 14, 2025 | 534.50 | 570.00 | 531.50 | 543.00 | - | 2.16% | 99,216 |
| Jul 11, 2025 | 525.00 | 544.50 | 525.00 | 531.50 | - | 0.38% | 34,912 |
| Jul 10, 2025 | 537.00 | 549.50 | 529.50 | 529.50 | - | -1.58% | 38,915 |
| Jul 9, 2025 | 560.00 | 564.00 | 526.50 | 538.00 | - | 1.51% | 92,171 |
| Jul 8, 2025 | 499.25 | 538.50 | 499.25 | 530.00 | - | 5.79% | 134,354 |
| Jul 7, 2025 | 515.00 | 528.00 | 500.00 | 501.00 | - | -3.47% | 76,698 |
| Jul 4, 2025 | 492.00 | 522.00 | 481.00 | 519.00 | - | 5.27% | 65,573 |
| Jul 3, 2025 | 490.00 | 495.00 | 485.00 | 493.00 | - | 1.65% | 24,505 |
| Jul 2, 2025 | 495.75 | 503.00 | 473.25 | 485.00 | - | -2.17% | 35,847 |
| Jul 1, 2025 | 485.50 | 508.50 | 485.50 | 495.75 | - | 1.23% | 35,393 |
| Jun 30, 2025 | 460.75 | 501.50 | 460.75 | 489.75 | - | 6.18% | 68,801 |
| Jun 27, 2025 | 464.00 | 474.00 | 454.25 | 461.25 | - | -1.02% | 68,250 |
| Jun 26, 2025 | 509.00 | 515.50 | 465.25 | 466.00 | - | -8.98% | 108,738 |
| Jun 25, 2025 | 538.50 | 547.50 | 512.00 | 512.00 | - | -4.12% | 59,371 |
| Jun 24, 2025 | 520.00 | 559.00 | 508.50 | 534.00 | - | 5.01% | 153,454 |
| Jun 23, 2025 | 494.50 | 523.50 | 472.25 | 508.50 | - | 2.06% | 69,644 |
| Jun 20, 2025 | 469.00 | 511.00 | 461.50 | 498.25 | - | 5.28% | 65,901 |
| Jun 19, 2025 | 465.00 | 475.00 | 460.50 | 473.25 | - | 1.77% | 40,234 |