Yeni Gimat Gayrimenkul Yatirim Ortakligi A.S. (IST:YGGYO)
Turkey · Delayed Price · Currency is TRY 130.70
+0.20 (0.15%)
At close: Nov 26, 2025
IST:YGGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 129.10 | 130.00 | 127.70 | 128.60 | 128.60 | -1.08% | 101,613 |
| Nov 27, 2025 | 130.70 | 131.10 | 129.10 | 130.00 | 130.00 | -0.54% | 50,221 |
| Nov 26, 2025 | 130.50 | 132.00 | 129.20 | 130.70 | 130.70 | 0.15% | 88,237 |
| Nov 25, 2025 | 129.80 | 131.70 | 129.80 | 130.50 | 130.50 | 0.77% | 86,993 |
| Nov 24, 2025 | 133.50 | 134.60 | 128.60 | 129.50 | 129.50 | -3.36% | 169,433 |
| Nov 21, 2025 | 133.20 | 134.90 | 132.80 | 134.00 | 134.00 | -0.07% | 58,062 |
| Nov 20, 2025 | 135.30 | 139.00 | 133.90 | 134.10 | 134.10 | -1.69% | 86,930 |
| Nov 19, 2025 | 134.40 | 136.50 | 132.90 | 136.40 | 136.40 | 1.49% | 122,416 |
| Nov 18, 2025 | 133.10 | 135.80 | 132.40 | 134.40 | 134.40 | 0.30% | 73,790 |
| Nov 17, 2025 | 130.80 | 135.70 | 130.70 | 134.00 | 134.00 | 2.60% | 79,659 |
| Nov 14, 2025 | 134.70 | 134.80 | 130.50 | 130.60 | 130.60 | -2.61% | 151,627 |
| Nov 13, 2025 | 135.80 | 136.20 | 132.90 | 134.10 | 134.10 | -1.11% | 153,799 |
| Nov 12, 2025 | 140.00 | 140.00 | 135.30 | 135.60 | 135.60 | -1.17% | 67,851 |
| Nov 11, 2025 | 138.00 | 138.00 | 134.00 | 137.20 | 137.20 | -0.44% | 131,503 |
| Nov 10, 2025 | 141.50 | 143.00 | 136.80 | 137.80 | 137.80 | -2.48% | 123,730 |
| Nov 7, 2025 | 144.00 | 144.00 | 141.30 | 141.30 | 141.30 | -0.84% | 70,561 |
| Nov 6, 2025 | 144.40 | 144.40 | 141.10 | 142.50 | 142.50 | -1.32% | 97,077 |
| Nov 5, 2025 | 138.00 | 145.00 | 138.00 | 144.40 | 144.40 | 4.26% | 310,250 |
| Nov 4, 2025 | 142.40 | 144.00 | 138.50 | 138.50 | 138.50 | -4.09% | 114,007 |
| Nov 3, 2025 | 137.50 | 144.50 | 137.50 | 144.40 | 144.40 | 5.02% | 144,648 |
| Oct 31, 2025 | 140.30 | 140.90 | 137.10 | 137.50 | 137.50 | -0.29% | 87,418 |
| Oct 30, 2025 | 145.70 | 145.70 | 137.10 | 137.90 | 137.90 | -5.55% | 275,675 |
| 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 |