Yeni Gimat Gayrimenkul Yatirim Ortakligi A.S. (IST:YGGYO)
Turkey · Delayed Price · Currency is TRY 220.70
+11.20 (5.35%)
Last updated: Apr 14, 2026, 3:25 PM GMT+3
IST:YGGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 208.20 | 214.10 | 207.60 | 209.50 | 209.50 | 0.62% | 392,890 |
| Apr 10, 2026 | 221.10 | 221.40 | 206.90 | 208.20 | 208.20 | -5.83% | 597,651 |
| Apr 9, 2026 | 212.00 | 223.50 | 211.20 | 221.10 | 221.10 | 4.29% | 741,104 |
| Apr 8, 2026 | 208.50 | 212.60 | 208.00 | 212.00 | 212.00 | 1.92% | 398,454 |
| Apr 7, 2026 | 211.80 | 211.80 | 198.50 | 208.00 | 208.00 | -5.07% | 639,106 |
| Apr 6, 2026 | 213.00 | 226.60 | 213.00 | 219.10 | 208.52 | 2.86% | 1,192,255 |
| Apr 3, 2026 | 210.50 | 214.80 | 208.10 | 213.00 | 202.71 | 2.06% | 424,353 |
| Apr 2, 2026 | 214.00 | 214.00 | 205.00 | 208.70 | 198.62 | -2.48% | 402,209 |
| Apr 1, 2026 | 210.10 | 214.00 | 208.00 | 214.00 | 203.66 | 1.90% | 682,015 |
| Mar 31, 2026 | 209.90 | 211.30 | 203.90 | 210.00 | 199.86 | 1.60% | 279,248 |
| Mar 30, 2026 | 204.60 | 210.70 | 203.50 | 206.70 | 196.72 | 1.03% | 288,085 |
| Mar 27, 2026 | 201.00 | 204.60 | 196.30 | 204.60 | 194.72 | 2.20% | 292,951 |
| Mar 26, 2026 | 212.40 | 212.40 | 200.20 | 200.20 | 190.53 | -5.52% | 489,721 |
| Mar 25, 2026 | 215.80 | 215.80 | 206.10 | 211.90 | 201.66 | 0.76% | 251,739 |
| Mar 24, 2026 | 210.10 | 215.50 | 202.30 | 210.30 | 200.14 | 0.10% | 408,796 |
| Mar 23, 2026 | 214.00 | 216.50 | 193.40 | 210.10 | 199.95 | -1.82% | 683,797 |
| Mar 19, 2026 | 205.00 | 214.00 | 200.70 | 214.00 | 203.66 | 4.39% | 471,837 |
| Mar 18, 2026 | 199.20 | 218.60 | 197.40 | 205.00 | 195.10 | 3.12% | 559,523 |
| Mar 17, 2026 | 185.20 | 198.80 | 184.00 | 198.80 | 189.20 | 7.46% | 475,931 |
| Mar 16, 2026 | 184.00 | 187.60 | 179.90 | 185.00 | 176.06 | 0.54% | 383,997 |
| Mar 13, 2026 | 170.70 | 185.50 | 170.00 | 184.00 | 175.11 | 5.50% | 518,586 |
| Mar 12, 2026 | 169.00 | 176.40 | 166.00 | 174.40 | 165.98 | 4.18% | 576,752 |
| Mar 11, 2026 | 154.00 | 167.80 | 154.00 | 167.40 | 159.31 | 8.70% | 787,809 |
| Mar 10, 2026 | 151.20 | 155.20 | 151.20 | 154.00 | 146.56 | 2.46% | 360,725 |
| Mar 9, 2026 | 154.10 | 160.00 | 150.00 | 150.30 | 143.04 | -0.60% | 290,255 |
| Mar 6, 2026 | 154.40 | 156.20 | 149.20 | 151.20 | 143.90 | -0.72% | 298,655 |
| Mar 5, 2026 | 160.20 | 160.20 | 149.20 | 152.30 | 144.94 | 4.53% | 501,117 |
| Mar 4, 2026 | 146.30 | 148.10 | 144.70 | 145.70 | 138.66 | -0.41% | 125,261 |
| Mar 3, 2026 | 140.60 | 149.90 | 140.60 | 146.30 | 139.23 | 4.05% | 173,159 |
| Mar 2, 2026 | 143.80 | 144.70 | 137.60 | 140.60 | 133.81 | -3.57% | 162,989 |
| Feb 27, 2026 | 145.20 | 148.00 | 144.50 | 145.80 | 138.76 | 0.41% | 101,344 |
| Feb 26, 2026 | 149.50 | 149.50 | 143.70 | 145.20 | 138.19 | -1.43% | 226,800 |
| Feb 25, 2026 | 151.20 | 151.20 | 147.20 | 147.30 | 140.18 | -2.58% | 158,236 |
| Feb 24, 2026 | 153.00 | 153.00 | 150.30 | 151.20 | 143.90 | -0.85% | 67,131 |
| Feb 23, 2026 | 153.60 | 156.40 | 150.50 | 152.50 | 145.13 | -0.72% | 218,332 |
| Feb 20, 2026 | 156.00 | 156.40 | 152.50 | 153.60 | 146.18 | -0.90% | 80,130 |
| Feb 19, 2026 | 161.30 | 163.00 | 153.70 | 155.00 | 147.51 | -3.91% | 242,906 |
| Feb 18, 2026 | 164.80 | 164.80 | 158.70 | 161.30 | 153.51 | -2.18% | 276,982 |
| Feb 17, 2026 | 162.90 | 164.90 | 162.40 | 164.90 | 156.93 | 0.73% | 142,986 |
| Feb 16, 2026 | 161.00 | 165.10 | 159.30 | 163.70 | 155.79 | 1.68% | 190,495 |
| Feb 13, 2026 | 154.10 | 161.00 | 153.50 | 161.00 | 153.22 | 4.48% | 246,073 |
| Feb 12, 2026 | 155.60 | 155.60 | 152.40 | 154.10 | 146.66 | - | 144,819 |
| Feb 11, 2026 | 152.00 | 155.70 | 151.90 | 154.10 | 146.66 | 0.26% | 92,256 |
| Feb 10, 2026 | 152.50 | 154.50 | 150.10 | 153.70 | 146.28 | 0.20% | 176,288 |
| Feb 9, 2026 | 145.20 | 157.00 | 145.00 | 153.40 | 145.99 | 5.65% | 443,355 |
| Feb 6, 2026 | 145.00 | 145.20 | 141.40 | 145.20 | 138.19 | 1.47% | 84,908 |
| Feb 5, 2026 | 142.30 | 145.00 | 139.10 | 143.10 | 136.19 | 1.56% | 160,735 |
| Feb 4, 2026 | 139.60 | 142.20 | 139.30 | 140.90 | 134.09 | 0.93% | 108,255 |
| Feb 3, 2026 | 139.90 | 140.90 | 137.80 | 139.60 | 132.86 | -0.21% | 91,644 |
| Feb 2, 2026 | 139.60 | 140.90 | 137.00 | 139.90 | 133.14 | 0.21% | 145,799 |