ISGYO
İŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (ISGYO)
23.500
₺
+0.200 (%+0.86)
ISGYO: İŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for İŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş..
Historical Chart
Loading chart...
Average
OPEN 18.2747
CLOSE 18.2514
Low
LOW 14.2008
High
HIGH 22.1078
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 18.8315 | 18.8614 | 18.6821 | 18.8215 |
| 01/02/2025 | 18.9211 | 19.1701 | 18.8713 | 19.0506 |
| 01/05/2025 | 19.1402 | 19.6083 | 19.1004 | 19.4589 |
| 01/06/2025 | 19.4888 | 19.4888 | 18.9908 | 18.9908 |
| 01/07/2025 | 18.9908 | 19.2099 | 18.7717 | 19.0307 |
| 01/08/2025 | 19.1303 | 19.5386 | 19.1203 | 19.419 |
| 01/09/2025 | 19.419 | 19.5784 | 19.0705 | 19.1203 |
| 01/12/2025 | 19.1203 | 19.1402 | 18.6124 | 18.8614 |
| 01/13/2025 | 18.8813 | 19.1004 | 18.5427 | 18.6622 |
| 01/14/2025 | 18.702 | 19.0406 | 18.5726 | 18.8614 |
| 01/15/2025 | 18.941 | 19.5485 | 18.941 | 19.4589 |
| 01/16/2025 | 19.5186 | 19.5186 | 19.2796 | 19.4091 |
| 01/19/2025 | 19.4788 | 20.0365 | 19.4788 | 19.8174 |
| 01/20/2025 | 19.8174 | 19.9369 | 19.5087 | 19.6481 |
| 01/21/2025 | 19.5784 | 19.7676 | 19.4589 | 19.5784 |
| 01/22/2025 | 19.6581 | 19.7178 | 19.4091 | 19.5087 |
| 01/23/2025 | 19.5684 | 20.0564 | 19.5286 | 19.6581 |
| 01/26/2025 | 19.5883 | 19.6083 | 18.9211 | 19.5186 |
| 01/27/2025 | 19.668 | 19.8672 | 19.3294 | 19.7178 |
| 01/28/2025 | 19.8572 | 19.907 | 19.419 | 19.419 |
| 01/29/2025 | 19.419 | 19.6481 | 19.3195 | 19.3493 |
| 01/30/2025 | 19.3493 | 19.6381 | 19.3294 | 19.4688 |
| 02/02/2025 | 19.4688 | 19.4688 | 18.941 | 18.9709 |
| 02/03/2025 | 19.0506 | 19.2796 | 19.0506 | 19.0904 |
| 02/04/2025 | 19.0904 | 19.18 | 18.5427 | 18.722 |
| 02/05/2025 | 18.722 | 18.8813 | 18.722 | 18.8215 |
| 02/06/2025 | 18.9112 | 19.6182 | 18.7419 | 19.419 |
| 02/09/2025 | 19.5186 | 19.668 | 19.0506 | 19.1601 |
| 02/10/2025 | 19.2199 | 19.419 | 18.6722 | 18.7518 |
| 02/11/2025 | 18.8215 | 18.9012 | 18.2838 | 18.2838 |
| 02/12/2025 | 18.4431 | 18.9709 | 18.3834 | 18.6821 |
| 02/13/2025 | 18.722 | 18.8614 | 18.5825 | 18.6323 |
| 02/16/2025 | 18.8215 | 18.8215 | 17.8456 | 17.8954 |
| 02/17/2025 | 17.8954 | 18.2539 | 17.7062 | 18.2041 |
| 02/18/2025 | 17.985 | 18.0846 | 17.6265 | 17.8357 |
| 02/19/2025 | 17.8257 | 17.9651 | 17.7161 | 17.7361 |
| 02/20/2025 | 17.7759 | 17.7859 | 16.9394 | 17.7361 |
| 02/23/2025 | 17.7759 | 17.9153 | 17.1386 | 17.1485 |
| 02/24/2025 | 17.2282 | 17.2282 | 16.8398 | 16.9792 |
| 02/25/2025 | 18.6522 | 18.6522 | 17.278 | 17.3676 |
| 02/26/2025 | 17.3776 | 17.4871 | 17.1983 | 17.3377 |
| 02/27/2025 | 17.3377 | 17.4074 | 17.0489 | 17.0489 |
| 03/02/2025 | 17.2282 | 17.5369 | 17.2083 | 17.507 |
| 03/03/2025 | 17.3776 | 17.5269 | 17.2083 | 17.2879 |
| 03/04/2025 | 17.3477 | 18.0348 | 17.3079 | 17.8755 |
| 03/05/2025 | 17.9253 | 17.985 | 17.6265 | 17.8854 |
| 03/06/2025 | 17.9253 | 18.2639 | 17.8357 | 18.0846 |
| 03/09/2025 | 18.0846 | 18.2539 | 17.985 | 18.0348 |
| 03/10/2025 | 18.0348 | 18.3734 | 17.8257 | 18.3734 |
| 03/11/2025 | 18.4232 | 19.4788 | 18.3236 | 19.18 |
| 03/12/2025 | 19.2 | 20.0166 | 19.2 | 19.4987 |
| 03/13/2025 | 19.5186 | 19.7576 | 19.3792 | 19.3991 |
| 03/16/2025 | 19.5684 | 20.0962 | 19.3991 | 19.917 |
| 03/17/2025 | 20.0166 | 20.4547 | 19.7477 | 19.7477 |
| 03/18/2025 | 18.6423 | 18.8016 | 17.7759 | 17.7759 |
| 03/19/2025 | 17.3178 | 18.1045 | 16.7701 | 17.5269 |
| 03/20/2025 | 17.4274 | 17.4274 | 15.7742 | 16.3319 |
| 03/23/2025 | 16.0332 | 16.7203 | 15.356 | 16.0431 |
| 03/24/2025 | 16.2423 | 16.7103 | 16.083 | 16.5112 |
| 03/25/2025 | 16.5112 | 16.6406 | 16.302 | 16.4116 |
| 03/26/2025 | 16.5311 | 16.7601 | 16.1128 | 16.1228 |
| 03/27/2025 | 16.1527 | 16.3817 | 15.8639 | 16.2124 |
| 04/01/2025 | 16.2124 | 16.2323 | 15.7045 | 15.7444 |
| 04/02/2025 | 15.9137 | 15.9834 | 15.7045 | 15.7045 |
| 04/03/2025 | 15.7245 | 15.8539 | 15.4854 | 15.6249 |
| 04/06/2025 | 15.3859 | 15.9933 | 15.0074 | 15.9635 |
| 04/07/2025 | 16.1228 | 16.3518 | 16.0232 | 16.2025 |
| 04/08/2025 | 16.083 | 16.302 | 15.8041 | 15.824 |
| 04/09/2025 | 16.2423 | 16.4614 | 15.8141 | 15.824 |
| 04/10/2025 | 15.844 | 16.1726 | 15.5153 | 16.1726 |
| 04/13/2025 | 16.1825 | 16.2224 | 15.8838 | 15.9037 |
| 04/14/2025 | 15.9336 | 16.0431 | 15.7842 | 15.8141 |
| 04/15/2025 | 15.8141 | 15.9834 | 15.3859 | 15.5153 |
| 04/16/2025 | 15.5352 | 15.824 | 15.4058 | 15.5452 |
| 04/17/2025 | 15.5552 | 15.6049 | 15.2564 | 15.2564 |
| 04/20/2025 | 15.3759 | 15.5054 | 15.1867 | 15.2166 |
| 04/21/2025 | 15.2265 | 15.5352 | 15.1668 | 15.356 |
| 04/23/2025 | 15.3958 | 15.5651 | 15.2066 | 15.3062 |
| 04/24/2025 | 15.3759 | 15.4456 | 15.0274 | 15.0672 |
| 04/27/2025 | 15.0672 | 15.1369 | 14.8879 | 14.9178 |
| 04/28/2025 | 14.9178 | 14.9975 | 14.6091 | 14.6091 |
| 04/29/2025 | 14.6191 | 14.7286 | 14.2108 | 14.3004 |
| 05/01/2025 | 14.3103 | 14.7784 | 14.2008 | 14.7386 |
| 05/04/2025 | 14.878 | 14.9975 | 14.5693 | 14.5693 |
| 05/05/2025 | 14.5892 | 15.1568 | 14.5792 | 15.0672 |
| 05/06/2025 | 15.0672 | 15.1369 | 14.6589 | 14.7087 |
| 05/07/2025 | 14.6489 | 14.8979 | 14.5991 | 14.7784 |
| 05/08/2025 | 14.7784 | 15.0672 | 14.7684 | 14.9377 |
| 05/11/2025 | 14.9875 | 15.5651 | 14.9875 | 15.4954 |
| 05/12/2025 | 15.5153 | 15.5253 | 15.3361 | 15.4357 |
| 05/13/2025 | 15.4357 | 15.7245 | 15.3759 | 15.4456 |
| 05/14/2025 | 15.4456 | 15.5552 | 15.2863 | 15.3062 |
| 05/15/2025 | 15.3162 | 15.824 | 15.2863 | 15.7842 |
| 05/19/2025 | 15.8738 | 15.9037 | 15.3859 | 15.4556 |
| 05/20/2025 | 15.4655 | 15.6348 | 15.3062 | 15.3062 |
| 05/21/2025 | 15.3361 | 15.4058 | 15.1469 | 15.1967 |
| 05/22/2025 | 15.2166 | 15.5352 | 15.1668 | 15.2066 |
| 05/25/2025 | 15.2863 | 15.4357 | 15.2166 | 15.2664 |
| 05/26/2025 | 15.2763 | 15.4357 | 15.0871 | 15.2265 |
| 05/27/2025 | 15.2365 | 15.4257 | 15.0274 | 15.4257 |
| 05/28/2025 | 15.3361 | 15.4456 | 15.1967 | 15.2365 |
| 05/29/2025 | 15.1967 | 15.2365 | 14.4 | 14.4 |
| 06/01/2025 | 14.4398 | 14.7286 | 14.4398 | 14.6091 |
| 06/02/2025 | 14.7087 | 15.2664 | 14.7087 | 15.0871 |
| 06/03/2025 | 15.0672 | 15.2166 | 15.0074 | 15.1369 |
| 06/04/2025 | 15.0672 | 15.2166 | 15.0572 | 15.1269 |
| 06/09/2025 | 15.1967 | 15.6348 | 15.1967 | 15.6249 |
| 06/10/2025 | 15.6249 | 16.1527 | 15.4655 | 16.0531 |
| 06/11/2025 | 16.0232 | 16.0332 | 15.3759 | 15.5352 |
| 06/12/2025 | 14.639 | 15.2464 | 14.629 | 15.2365 |
| 06/15/2025 | 15.2365 | 15.6049 | 14.9776 | 15.4556 |
| 06/16/2025 | 15.5352 | 15.834 | 15.4357 | 15.6348 |
| 06/17/2025 | 15.5552 | 15.7643 | 15.1469 | 15.6348 |
| 06/18/2025 | 15.7444 | 15.8937 | 15.2863 | 15.356 |
| 06/19/2025 | 15.4755 | 15.7942 | 15.3859 | 15.7045 |
| 06/22/2025 | 15.5352 | 15.7942 | 15.2863 | 15.5253 |
| 06/23/2025 | 15.8639 | 16.2224 | 15.8639 | 16.1327 |
| 06/24/2025 | 16.1825 | 16.5809 | 16.083 | 16.4713 |
| 06/25/2025 | 16.4713 | 16.7203 | 16.3718 | 16.5311 |
| 06/26/2025 | 16.5311 | 16.7502 | 16.1427 | 16.5709 |
| 06/29/2025 | 16.6207 | 17.6265 | 16.3319 | 17.5269 |
| 06/30/2025 | 17.6564 | 18.1145 | 17.5269 | 17.7659 |
| 07/01/2025 | 17.8556 | 18.7917 | 17.8556 | 18.3336 |
| 07/02/2025 | 18.4431 | 18.5527 | 17.7261 | 17.7261 |
| 07/03/2025 | 17.7062 | 17.7659 | 17.4473 | 17.6265 |
| 07/06/2025 | 17.3477 | 17.6962 | 17.0987 | 17.1186 |
| 07/07/2025 | 17.2083 | 17.7161 | 16.8597 | 17.0489 |
| 07/08/2025 | 17.2083 | 17.3477 | 16.9593 | 17.2381 |
| 07/09/2025 | 17.3079 | 17.7659 | 17.3079 | 17.5966 |
| 07/10/2025 | 17.7659 | 18.2141 | 17.5269 | 18.0448 |
| 07/13/2025 | 18.1344 | 18.234 | 17.9054 | 17.9651 |
| 07/15/2025 | 18.0049 | 18.3535 | 17.7261 | 18.0547 |
| 07/16/2025 | 18.1145 | 18.4531 | 18.1145 | 18.3635 |
| 07/17/2025 | 18.4531 | 18.4531 | 18.1543 | 18.1643 |
| 07/20/2025 | 18.5228 | 19.2697 | 18.463 | 19.1701 |
| 07/21/2025 | 19.1701 | 19.7975 | 18.8813 | 18.8813 |
| 07/22/2025 | 19.0008 | 19.0207 | 18.3933 | 18.6323 |
| 07/23/2025 | 18.6423 | 19.0207 | 18.463 | 18.6224 |
| 07/24/2025 | 18.6722 | 18.7618 | 18.1942 | 18.224 |
| 07/27/2025 | 18.224 | 18.2838 | 17.746 | 17.7859 |
| 07/28/2025 | 17.7958 | 17.9153 | 17.6166 | 17.6564 |
| 07/29/2025 | 17.6564 | 18.234 | 17.5269 | 17.9552 |
| 07/30/2025 | 17.995 | 18.2539 | 17.9054 | 18.2141 |
| 07/31/2025 | 18.1842 | 18.6423 | 18.1742 | 18.5327 |
| 08/03/2025 | 18.9211 | 19.1103 | 18.6722 | 18.8415 |
| 08/04/2025 | 18.8415 | 19.2498 | 18.6722 | 18.8813 |
| 08/05/2025 | 18.9809 | 18.9908 | 18.5128 | 18.5427 |
| 08/06/2025 | 18.5427 | 18.7518 | 18.4929 | 18.5029 |
| 08/07/2025 | 18.6025 | 18.7717 | 18.5327 | 18.6323 |
| 08/10/2025 | 18.6323 | 18.8813 | 18.4332 | 18.473 |
| 08/11/2025 | 18.5527 | 18.6224 | 18.2738 | 18.473 |
| 08/12/2025 | 18.473 | 18.8614 | 18.3734 | 18.5527 |
| 08/13/2025 | 18.5427 | 18.6622 | 18.3137 | 18.5626 |
| 08/14/2025 | 18.6224 | 19.0207 | 18.4929 | 18.7717 |
| 08/17/2025 | 18.7518 | 19.419 | 18.5726 | 19.2298 |
| 08/18/2025 | 19.2298 | 19.5585 | 18.9709 | 19.1004 |
| 08/19/2025 | 19.1701 | 19.3792 | 19.0705 | 19.1502 |
| 08/20/2025 | 19.2199 | 20.2157 | 19.2099 | 20.0763 |
| 08/21/2025 | 20.3751 | 21.7095 | 20.3352 | 21.2116 |
| 08/24/2025 | 21.5103 | 21.6099 | 20.7933 | 20.8332 |
| 08/25/2025 | 20.8332 | 21.0323 | 19.8174 | 20.3751 |
| 08/26/2025 | 20.5145 | 21.2315 | 20.5145 | 20.6539 |
| 08/27/2025 | 20.7535 | 20.8332 | 20.2356 | 20.6141 |
| 08/28/2025 | 20.7933 | 20.7933 | 20.0166 | 20.4149 |
| 08/31/2025 | 20.4348 | 21.1717 | 20.3551 | 21.1717 |
| 09/01/2025 | 21.2912 | 22.1078 | 20.2556 | 21.0722 |
| 09/02/2025 | 21.0323 | 21.0522 | 20.0365 | 20.395 |
| 09/03/2025 | 20.4348 | 20.7336 | 20.1161 | 20.395 |
| 09/04/2025 | 20.4547 | 20.5344 | 19.6879 | 19.7078 |
| 09/07/2025 | 19.3892 | 19.3892 | 18.8514 | 19.0506 |
| 09/08/2025 | 19.0605 | 19.2995 | 18.8215 | 19.2697 |
| 09/09/2025 | 19.3593 | 19.8074 | 19.2796 | 19.7178 |
| 09/10/2025 | 19.7178 | 20.2157 | 19.0705 | 19.1701 |
| 09/11/2025 | 19.1701 | 19.3294 | 18.5427 | 19.3195 |
| 09/14/2025 | 19.5186 | 20.2157 | 18.8116 | 20.156 |
| 09/15/2025 | 20.156 | 20.395 | 20.0365 | 20.3153 |
| 09/16/2025 | 20.3153 | 20.4149 | 19.9767 | 20.0166 |
| 09/17/2025 | 20.0564 | 20.3751 | 19.5386 | 19.5883 |
| 09/18/2025 | 19.5386 | 19.9966 | 19.439 | 19.8473 |
| 09/21/2025 | 20.1161 | 20.3153 | 19.8572 | 19.8572 |
| 09/22/2025 | 19.6182 | 19.7178 | 19.4589 | 19.7178 |
| 09/23/2025 | 19.6182 | 19.9369 | 19.3593 | 19.6381 |
| 09/24/2025 | 19.6879 | 19.7975 | 19.419 | 19.5386 |
| 09/25/2025 | 19.5087 | 19.6182 | 19.1303 | 19.1402 |
| 09/28/2025 | 19.19 | 19.2398 | 18.8215 | 18.8215 |
| 09/29/2025 | 18.8614 | 19.1004 | 18.5626 | 18.8912 |
| 09/30/2025 | 18.8813 | 19.2597 | 18.4033 | 19.0904 |
| 10/01/2025 | 19.8572 | 19.9369 | 18.9311 | 18.9809 |
| 10/02/2025 | 19.0008 | 19.1004 | 18.6323 | 18.8713 |
| 10/05/2025 | 18.9211 | 18.961 | 18.6323 | 18.8514 |
| 10/06/2025 | 18.8315 | 19.3792 | 18.4332 | 18.8514 |
| 10/07/2025 | 18.8514 | 19.0406 | 18.712 | 18.8215 |
| 10/08/2025 | 18.8514 | 19.0605 | 18.6423 | 18.7817 |
| 10/09/2025 | 18.7817 | 19.1402 | 18.7518 | 18.9709 |
| 10/12/2025 | 18.8215 | 19.2697 | 18.5228 | 18.951 |
| 10/13/2025 | 19.0705 | 19.2099 | 18.6821 | 18.7419 |
| 10/14/2025 | 18.7419 | 19.2597 | 18.7419 | 19.1701 |
| 10/15/2025 | 19.0705 | 19.4688 | 18.8215 | 18.8912 |
| 10/16/2025 | 18.8912 | 18.8912 | 17.7361 | 18.3535 |
| 10/19/2025 | 18.3933 | 18.8215 | 17.9153 | 18.5626 |
| 10/20/2025 | 18.5029 | 19.0008 | 18.3236 | 18.8116 |
| 10/21/2025 | 18.8315 | 19.1303 | 18.7717 | 18.9211 |
| 10/22/2025 | 18.9311 | 19.2398 | 18.8116 | 19.1203 |
| 10/23/2025 | 19.1701 | 20.1361 | 19.1701 | 19.7477 |
| 10/26/2025 | 19.7477 | 19.9568 | 19.3693 | 19.7776 |
| 10/27/2025 | 19.917 | 19.917 | 19.4987 | 19.4987 |
| 10/29/2025 | 19.4987 | 19.7676 | 18.5427 | 19.668 |
| 10/30/2025 | 18.9112 | 19.6381 | 18.9112 | 19.5784 |
| 11/02/2025 | 19.6381 | 20.395 | 19.6381 | 20.1958 |
| 11/03/2025 | 20.1958 | 20.3153 | 20.0365 | 20.1958 |
| 11/04/2025 | 20.2356 | 20.5742 | 20.0962 | 20.5145 |
| 11/05/2025 | 20.5942 | 20.9128 | 20.2755 | 20.873 |
| 11/06/2025 | 20.8332 | 20.8531 | 20.156 | 20.5742 |
| 11/09/2025 | 20.8929 | 21.0124 | 20.5942 | 20.6539 |
| 11/10/2025 | 20.6738 | 20.7535 | 19.8771 | 20.0962 |
| 11/11/2025 | 20.3352 | 20.3352 | 19.9966 | 20.0166 |
| 11/12/2025 | 20.0365 | 20.1759 | 19.7975 | 19.9966 |
| 11/13/2025 | 19.9568 | 20.4149 | 19.5983 | 20.3352 |
| 11/16/2025 | 20.4149 | 20.4149 | 19.8473 | 20.3352 |
| 11/17/2025 | 20.2157 | 20.2157 | 19.8174 | 19.8174 |
| 11/18/2025 | 19.8373 | 19.8971 | 19.5386 | 19.5386 |
| 11/19/2025 | 19.5784 | 19.6581 | 19.3693 | 19.3693 |
| 11/20/2025 | 19.3493 | 19.4589 | 19.2099 | 19.4091 |
| 11/23/2025 | 19.3792 | 19.419 | 19.2697 | 19.3394 |
| 11/24/2025 | 19.3195 | 19.3792 | 19.0406 | 19.0406 |
| 11/25/2025 | 19.1402 | 19.1601 | 18.7817 | 18.9012 |
| 11/26/2025 | 19.1103 | 19.1103 | 18.941 | 18.941 |
| 11/27/2025 | 18.941 | 19.0108 | 18.8514 | 18.941 |
| 11/30/2025 | 18.941 | 19.2995 | 18.941 | 19.2697 |
| 12/01/2025 | 19.2995 | 19.3593 | 19.1303 | 19.1303 |
| 12/02/2025 | 19.1701 | 19.5485 | 19.0805 | 19.429 |
| 12/03/2025 | 19.3792 | 19.5186 | 19.2199 | 19.2697 |
| 12/04/2025 | 19.3294 | 19.5784 | 19.1004 | 19.419 |
| 12/07/2025 | 19.5186 | 19.917 | 19.3892 | 19.7875 |
| 12/08/2025 | 19.8074 | 20.156 | 19.7576 | 20.0166 |
| 12/09/2025 | 20.0365 | 20.395 | 19.9568 | 20.0962 |
| 12/10/2025 | 20.395 | 20.4946 | 20.0763 | 20.3352 |
| 12/11/2025 | 20.395 | 20.6738 | 20.2755 | 20.6738 |
| 12/14/2025 | 20.6738 | 20.9327 | 20.2157 | 20.6937 |
| 12/15/2025 | 20.6738 | 21.112 | 20.6141 | 20.9527 |
| 12/16/2025 | 20.9327 | 21.2315 | 20.0763 | 21.1319 |
| 12/17/2025 | 21.1319 | 21.5302 | 20.9327 | 21.4107 |
| 12/18/2025 | 21.4307 | 21.5302 | 21.1917 | 21.4904 |
| 12/21/2025 | 21.5103 | 21.5701 | 20.7933 | 21.4904 |
| 12/22/2025 | 21.4904 | 21.5701 | 20.4348 | 21.1319 |
| 12/23/2025 | 21.0124 | 21.2315 | 20.7933 | 21.0921 |
| 12/24/2025 | 21.2116 | 21.2713 | 20.6937 | 20.8132 |
| 12/25/2025 | 20.7137 | 21.1917 | 20.634 | 20.9527 |
| 12/28/2025 | 20.9527 | 21.1518 | 20.4149 | 20.9527 |
| 12/29/2025 | 20.9128 | 20.9527 | 20.5145 | 20.9527 |
| 12/30/2025 | 20.9527 | 21.5502 | 20.873 | 20.9128 |