Yeni Gimat Gayrimenkul Yatirim Ortakligi A.S. (IST:YGGYO)
Turkey · Delayed Price · Currency is TRY 214.00
+9.00 (4.39%)
Last updated: Mar 19, 2026, 12:39 PM GMT+3
IST:YGGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 205.00 | 214.00 | 200.70 | 214.00 | 214.00 | 4.39% | 471,837 |
| Mar 18, 2026 | 199.20 | 218.60 | 197.40 | 205.00 | 205.00 | 3.12% | 559,523 |
| Mar 17, 2026 | 185.20 | 198.80 | 184.00 | 198.80 | 198.80 | 7.46% | 475,931 |
| Mar 16, 2026 | 184.00 | 187.60 | 179.90 | 185.00 | 185.00 | 0.54% | 383,997 |
| Mar 13, 2026 | 170.70 | 185.50 | 170.00 | 184.00 | 184.00 | 5.50% | 518,586 |
| Mar 12, 2026 | 169.00 | 176.40 | 166.00 | 174.40 | 174.40 | 4.18% | 576,752 |
| Mar 11, 2026 | 154.00 | 167.80 | 154.00 | 167.40 | 167.40 | 8.70% | 787,809 |
| Mar 10, 2026 | 151.20 | 155.20 | 151.20 | 154.00 | 154.00 | 2.46% | 360,725 |
| Mar 9, 2026 | 154.10 | 160.00 | 150.00 | 150.30 | 150.30 | -0.60% | 290,255 |
| Mar 6, 2026 | 154.40 | 156.20 | 149.20 | 151.20 | 151.20 | -0.72% | 298,655 |
| Mar 5, 2026 | 160.20 | 160.20 | 149.20 | 152.30 | 152.30 | 4.53% | 501,117 |
| Mar 4, 2026 | 146.30 | 148.10 | 144.70 | 145.70 | 145.70 | -0.41% | 125,261 |
| Mar 3, 2026 | 140.60 | 149.90 | 140.60 | 146.30 | 146.30 | 4.05% | 173,159 |
| Mar 2, 2026 | 143.80 | 144.70 | 137.60 | 140.60 | 140.60 | -3.57% | 162,989 |
| Feb 27, 2026 | 145.20 | 148.00 | 144.50 | 145.80 | 145.80 | 0.41% | 101,344 |
| Feb 26, 2026 | 149.50 | 149.50 | 143.70 | 145.20 | 145.20 | -1.43% | 226,800 |
| Feb 25, 2026 | 151.20 | 151.20 | 147.20 | 147.30 | 147.30 | -2.58% | 158,236 |
| Feb 24, 2026 | 153.00 | 153.00 | 150.30 | 151.20 | 151.20 | -0.85% | 67,131 |
| Feb 23, 2026 | 153.60 | 156.40 | 150.50 | 152.50 | 152.50 | -0.72% | 218,332 |
| Feb 20, 2026 | 156.00 | 156.40 | 152.50 | 153.60 | 153.60 | -0.90% | 80,130 |
| Feb 19, 2026 | 161.30 | 163.00 | 153.70 | 155.00 | 155.00 | -3.91% | 242,906 |
| Feb 18, 2026 | 164.80 | 164.80 | 158.70 | 161.30 | 161.30 | -2.18% | 276,982 |
| Feb 17, 2026 | 162.90 | 164.90 | 162.40 | 164.90 | 164.90 | 0.73% | 142,986 |
| Feb 16, 2026 | 161.00 | 165.10 | 159.30 | 163.70 | 163.70 | 1.68% | 190,495 |
| Feb 13, 2026 | 154.10 | 161.00 | 153.50 | 161.00 | 161.00 | 4.48% | 246,073 |
| Feb 12, 2026 | 155.60 | 155.60 | 152.40 | 154.10 | 154.10 | - | 144,819 |
| Feb 11, 2026 | 152.00 | 155.70 | 151.90 | 154.10 | 154.10 | 0.26% | 92,256 |
| Feb 10, 2026 | 152.50 | 154.50 | 150.10 | 153.70 | 153.70 | 0.20% | 176,288 |
| Feb 9, 2026 | 145.20 | 157.00 | 145.00 | 153.40 | 153.40 | 5.65% | 443,355 |
| Feb 6, 2026 | 145.00 | 145.20 | 141.40 | 145.20 | 145.20 | 1.47% | 84,908 |
| Feb 5, 2026 | 142.30 | 145.00 | 139.10 | 143.10 | 143.10 | 1.56% | 160,735 |
| Feb 4, 2026 | 139.60 | 142.20 | 139.30 | 140.90 | 140.90 | 0.93% | 108,255 |
| Feb 3, 2026 | 139.90 | 140.90 | 137.80 | 139.60 | 139.60 | -0.21% | 91,644 |
| Feb 2, 2026 | 139.60 | 140.90 | 137.00 | 139.90 | 139.90 | 0.21% | 145,799 |
| Jan 30, 2026 | 137.20 | 140.00 | 136.00 | 139.60 | 139.60 | 1.75% | 202,091 |
| Jan 29, 2026 | 138.90 | 139.50 | 136.20 | 137.20 | 137.20 | -1.22% | 88,146 |
| Jan 28, 2026 | 136.50 | 140.00 | 133.30 | 138.90 | 138.90 | 2.74% | 190,709 |
| Jan 27, 2026 | 135.00 | 136.00 | 134.00 | 135.20 | 135.20 | 0.15% | 93,790 |
| Jan 26, 2026 | 133.70 | 135.10 | 132.50 | 135.00 | 135.00 | 0.97% | 104,944 |
| Jan 23, 2026 | 133.40 | 134.40 | 130.70 | 133.70 | 133.70 | 0.22% | 167,931 |
| Jan 22, 2026 | 130.10 | 134.20 | 130.00 | 133.40 | 133.40 | 2.54% | 138,534 |
| Jan 21, 2026 | 135.70 | 135.90 | 130.10 | 130.10 | 130.10 | -2.40% | 146,721 |
| Jan 20, 2026 | 131.00 | 136.50 | 130.50 | 133.30 | 133.30 | 2.15% | 333,822 |
| Jan 19, 2026 | 131.00 | 131.90 | 129.90 | 130.50 | 130.50 | -0.38% | 58,136 |
| Jan 16, 2026 | 132.00 | 132.40 | 128.60 | 131.00 | 131.00 | -0.68% | 191,558 |
| Jan 15, 2026 | 129.00 | 132.50 | 128.40 | 131.90 | 131.90 | 2.89% | 116,769 |
| Jan 14, 2026 | 127.00 | 130.20 | 126.60 | 128.20 | 128.20 | 0.16% | 142,772 |
| Jan 13, 2026 | 130.20 | 130.40 | 128.00 | 128.00 | 128.00 | -1.69% | 86,404 |
| Jan 12, 2026 | 134.40 | 134.40 | 129.50 | 130.20 | 130.20 | -3.13% | 207,885 |
| Jan 9, 2026 | 135.00 | 136.20 | 133.40 | 134.40 | 134.40 | -0.44% | 77,131 |