Yeni Gimat Gayrimenkul Yatirim Ortakligi A.S. (IST:YGGYO)
Turkey · Delayed Price · Currency is TRY 146.70
+1.50 (1.03%)
Last updated: Feb 27, 2026, 11:46 AM GMT+3
IST:YGGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 136.10 | 137.60 | 134.50 | 135.00 | 135.00 | -0.74% | 99,239 |
| Jan 7, 2026 | 136.60 | 140.00 | 135.00 | 136.00 | 136.00 | 0.74% | 195,034 |
| Jan 6, 2026 | 135.00 | 136.20 | 131.00 | 135.00 | 135.00 | 0.45% | 119,023 |
| Jan 5, 2026 | 131.60 | 135.20 | 130.00 | 134.40 | 134.40 | 1.82% | 154,871 |
| Jan 2, 2026 | 131.00 | 133.60 | 127.40 | 132.00 | 132.00 | 2.88% | 173,294 |
| Dec 31, 2025 | 125.70 | 136.10 | 125.70 | 128.30 | 128.30 | 1.26% | 244,900 |
| Dec 30, 2025 | 124.70 | 127.70 | 124.20 | 126.70 | 126.70 | 1.60% | 82,618 |
| Dec 29, 2025 | 124.50 | 126.30 | 123.40 | 124.70 | 124.70 | 0.16% | 87,075 |
| Dec 26, 2025 | 123.80 | 124.90 | 123.80 | 124.50 | 124.50 | 0.57% | 28,015 |
| Dec 25, 2025 | 123.50 | 124.50 | 123.50 | 123.80 | 123.80 | 0.24% | 17,804 |
| Dec 24, 2025 | 126.10 | 126.70 | 123.50 | 123.50 | 123.50 | -2.06% | 67,500 |
| Dec 23, 2025 | 125.50 | 128.10 | 124.70 | 126.10 | 126.10 | 0.48% | 106,034 |
| Dec 22, 2025 | 125.50 | 126.70 | 119.70 | 125.50 | 125.50 | - | 165,651 |
| Dec 19, 2025 | 121.40 | 125.50 | 121.10 | 125.50 | 125.50 | 3.21% | 118,031 |
| Dec 18, 2025 | 124.70 | 125.40 | 118.60 | 121.60 | 121.60 | -2.17% | 91,847 |
| Dec 17, 2025 | 124.30 | 126.20 | 123.80 | 124.30 | 124.30 | 0.16% | 112,085 |