Yeni Gimat Gayrimenkul Yatirim Ortakligi A.S. (IST:YGGYO)
Turkey · Delayed Price · Currency is TRY 146.00
+12.80 (9.61%)
At close: Oct 28, 2025
IST:YGGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 133.20 | 146.20 | 133.20 | 146.00 | 146.00 | 9.61% | 306,045 |
| Oct 27, 2025 | 132.70 | 135.00 | 131.00 | 133.20 | 133.20 | 0.45% | 111,565 |
| Oct 24, 2025 | 140.50 | 141.00 | 131.90 | 132.60 | 132.60 | -4.95% | 555,203 |
| Oct 23, 2025 | 140.00 | 141.10 | 137.70 | 139.50 | 139.50 | 1.31% | 146,650 |
| Oct 22, 2025 | 134.00 | 141.40 | 132.70 | 137.70 | 137.70 | 3.85% | 214,992 |
| Oct 21, 2025 | 131.10 | 134.00 | 129.90 | 132.60 | 132.60 | 1.14% | 171,332 |
| Oct 20, 2025 | 127.00 | 132.40 | 127.00 | 131.10 | 131.10 | 3.31% | 198,138 |
| Oct 17, 2025 | 126.90 | 132.80 | 126.90 | 126.90 | 126.90 | - | 285,763 |
| Oct 16, 2025 | 129.20 | 129.50 | 126.90 | 126.90 | 126.90 | -1.48% | 91,199 |
| Oct 15, 2025 | 127.00 | 128.80 | 122.70 | 128.80 | 128.80 | 1.50% | 239,516 |
| Oct 14, 2025 | 126.80 | 132.20 | 126.60 | 126.90 | 126.90 | 0.55% | 185,785 |
| Oct 13, 2025 | 126.00 | 130.00 | 123.00 | 126.20 | 126.20 | -0.63% | 175,228 |
| Oct 10, 2025 | 133.00 | 134.70 | 126.40 | 127.00 | 127.00 | -3.35% | 218,486 |
| Oct 9, 2025 | 128.50 | 133.30 | 128.50 | 131.40 | 131.40 | 2.66% | 203,564 |
| Oct 8, 2025 | 129.50 | 137.00 | 127.60 | 128.00 | 128.00 | -1.23% | 413,900 |
| Oct 7, 2025 | 127.00 | 130.00 | 122.00 | 129.60 | 129.60 | -1.52% | 495,417 |
| Oct 6, 2025 | 143.70 | 146.70 | 131.60 | 131.60 | 131.60 | -9.99% | 561,811 |
| Oct 3, 2025 | 141.20 | 148.60 | 139.80 | 146.20 | 146.20 | 3.69% | 468,504 |
| Oct 2, 2025 | 141.80 | 145.00 | 139.70 | 141.00 | 141.00 | -0.35% | 331,875 |
| Oct 1, 2025 | 136.60 | 143.00 | 132.00 | 141.50 | 141.50 | 3.59% | 487,306 |
| Sep 30, 2025 | 130.10 | 136.60 | 129.90 | 136.60 | 136.60 | 5.00% | 289,961 |
| Sep 29, 2025 | 130.00 | 136.60 | 127.60 | 130.10 | 130.10 | 0.08% | 366,679 |
| Sep 26, 2025 | 123.30 | 136.30 | 122.90 | 130.00 | 130.00 | 3.42% | 519,575 |
| Sep 25, 2025 | 119.00 | 126.00 | 118.70 | 125.70 | 125.70 | 5.90% | 183,195 |
| Sep 24, 2025 | 117.80 | 121.20 | 116.80 | 118.70 | 118.70 | -1.33% | 406,387 |
| Sep 23, 2025 | 115.40 | 121.50 | 113.00 | 120.30 | 120.30 | 6.18% | 449,278 |
| Sep 22, 2025 | 118.00 | 122.90 | 113.30 | 113.30 | 113.30 | - | 315,965 |
| Sep 19, 2025 | 104.50 | 113.30 | 103.10 | 113.30 | 113.30 | 10.00% | 517,308 |
| Sep 18, 2025 | 104.90 | 106.00 | 102.90 | 103.00 | 103.00 | -1.81% | 150,086 |
| Sep 17, 2025 | 101.60 | 105.70 | 101.30 | 104.90 | 104.90 | 3.05% | 157,185 |
| Sep 16, 2025 | 101.40 | 103.20 | 100.70 | 101.80 | 101.80 | 0.39% | 95,224 |
| Sep 15, 2025 | 99.00 | 101.90 | 97.00 | 101.40 | 101.40 | 2.42% | 258,393 |
| Sep 12, 2025 | 99.85 | 100.00 | 96.55 | 99.00 | 99.00 | -0.85% | 178,078 |
| Sep 11, 2025 | 97.40 | 99.85 | 97.40 | 99.85 | 99.85 | 2.46% | 101,513 |
| Sep 10, 2025 | 98.60 | 98.60 | 97.00 | 97.45 | 97.45 | -0.05% | 80,920 |
| Sep 9, 2025 | 99.40 | 99.90 | 97.00 | 97.50 | 97.50 | -1.91% | 135,100 |
| Sep 8, 2025 | 98.80 | 99.85 | 97.65 | 99.40 | 99.40 | 0.61% | 72,850 |
| Sep 5, 2025 | 99.75 | 99.75 | 98.50 | 98.80 | 98.80 | -0.30% | 66,534 |
| Sep 4, 2025 | 98.70 | 100.00 | 97.90 | 99.10 | 99.10 | 0.51% | 113,452 |
| Sep 3, 2025 | 96.60 | 100.50 | 96.60 | 98.60 | 98.60 | 1.13% | 193,780 |
| Sep 2, 2025 | 96.95 | 98.00 | 95.75 | 97.50 | 97.50 | 0.57% | 169,750 |
| Sep 1, 2025 | 97.95 | 99.90 | 96.00 | 96.95 | 96.95 | -1.02% | 145,657 |
| Aug 29, 2025 | 99.50 | 99.90 | 96.75 | 97.95 | 97.95 | -1.56% | 356,106 |
| Aug 28, 2025 | 96.00 | 99.50 | 95.30 | 99.50 | 99.50 | 3.75% | 138,250 |
| Aug 27, 2025 | 98.35 | 99.15 | 95.00 | 95.90 | 95.90 | -1.54% | 206,669 |
| Aug 26, 2025 | 96.40 | 99.85 | 95.80 | 97.40 | 97.40 | 1.04% | 73,132 |
| Aug 25, 2025 | 96.70 | 97.80 | 95.00 | 96.40 | 96.40 | 0.94% | 94,239 |
| Aug 22, 2025 | 97.20 | 97.20 | 94.70 | 95.50 | 95.50 | -0.78% | 67,170 |
| Aug 21, 2025 | 91.70 | 100.00 | 91.70 | 96.25 | 96.25 | 4.96% | 395,922 |
| Aug 20, 2025 | 89.20 | 93.75 | 88.60 | 91.70 | 91.70 | 2.80% | 210,750 |