Yeni Gimat Gayrimenkul Yatirim Ortakligi A.S. (IST:YGGYO)
Turkey · Delayed Price · Currency is TRY 182.70
-0.60 (-0.33%)
At close: Nov 4, 2026
IST:YGGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 183.40 | 190.40 | 181.90 | 182.70 | 182.70 | -0.33% | 196,381 |
| Nov 3, 2026 | 188.70 | 192.70 | 183.20 | 183.30 | 183.30 | -3.53% | 205,672 |
| Nov 2, 2026 | 187.00 | 191.50 | 184.50 | 190.00 | 190.00 | 1.60% | 61,267 |
| Oct 30, 2026 | 189.20 | 194.60 | 185.00 | 187.00 | 187.00 | -1.16% | 160,917 |
| Oct 28, 2026 | 203.40 | 203.40 | 185.00 | 189.20 | 189.20 | 2.27% | 33,944 |
| Oct 27, 2026 | 188.00 | 191.80 | 185.00 | 185.00 | 185.00 | -1.60% | 71,275 |
| Oct 26, 2026 | 178.00 | 192.10 | 178.00 | 188.00 | 188.00 | 6.46% | 115,966 |
| Oct 23, 2026 | 181.20 | 185.50 | 173.10 | 176.60 | 176.60 | -4.80% | 130,777 |
| Oct 22, 2026 | 185.00 | 190.00 | 184.10 | 185.50 | 185.50 | 0.27% | 86,566 |
| Oct 21, 2026 | 204.50 | 204.50 | 185.00 | 185.00 | 185.00 | -8.64% | 299,241 |
| Oct 20, 2026 | 203.50 | 204.80 | 197.40 | 202.50 | 202.50 | -0.83% | 189,572 |
| Oct 19, 2026 | 208.60 | 210.20 | 203.20 | 204.20 | 204.20 | -2.85% | 197,470 |
| Oct 16, 2026 | 210.60 | 212.20 | 208.40 | 210.20 | 210.20 | -0.90% | 149,400 |
| Oct 15, 2026 | 210.60 | 214.70 | 210.40 | 212.10 | 212.10 | -0.28% | 116,271 |
| Oct 14, 2026 | 208.00 | 215.90 | 208.00 | 212.70 | 212.70 | 2.26% | 204,947 |
| Oct 13, 2026 | 212.00 | 213.30 | 207.90 | 208.00 | 208.00 | -1.89% | 107,126 |
| Oct 12, 2026 | 215.00 | 215.00 | 210.50 | 212.00 | 212.00 | -0.84% | 80,871 |
| Oct 9, 2026 | 214.40 | 214.90 | 210.00 | 213.80 | 213.80 | 3.09% | 92,767 |
| Oct 8, 2026 | 214.30 | 214.30 | 207.40 | 207.40 | 207.40 | -3.04% | 136,129 |
| Oct 7, 2026 | 212.10 | 214.20 | 210.90 | 213.90 | 213.90 | 1.33% | 85,940 |
| Oct 6, 2026 | 212.80 | 213.50 | 210.00 | 211.10 | 211.10 | -0.80% | 51,846 |
| Oct 5, 2026 | 214.00 | 214.20 | 209.00 | 212.80 | 212.80 | 0.28% | 127,578 |
| Oct 2, 2026 | 215.90 | 215.90 | 211.70 | 212.20 | 212.20 | -0.47% | 68,743 |
| Oct 1, 2026 | 209.50 | 215.80 | 209.40 | 213.20 | 213.20 | 1.72% | 131,846 |
| Sep 30, 2026 | 211.90 | 214.30 | 207.10 | 209.60 | 209.60 | -1.09% | 97,098 |
| Sep 29, 2026 | 211.00 | 212.00 | 207.40 | 211.90 | 211.90 | 1.97% | 160,212 |
| Sep 28, 2026 | 212.00 | 212.00 | 206.30 | 207.80 | 207.80 | -1.98% | 73,297 |
| Sep 25, 2026 | 208.10 | 213.70 | 207.20 | 212.00 | 212.00 | 3.77% | 77,071 |
| Sep 24, 2026 | 218.10 | 218.10 | 204.30 | 204.30 | 204.30 | -5.77% | 193,982 |
| Sep 23, 2026 | 217.00 | 219.10 | 216.80 | 216.80 | 216.80 | -0.18% | 47,825 |
| Sep 22, 2026 | 215.20 | 220.30 | 214.10 | 217.20 | 217.20 | 0.93% | 77,068 |
| Sep 21, 2026 | 220.00 | 220.00 | 214.90 | 215.20 | 215.20 | -2.80% | 114,410 |
| Sep 18, 2026 | 216.40 | 221.40 | 208.60 | 221.40 | 221.40 | 2.36% | 324,841 |
| Sep 17, 2026 | 215.00 | 220.80 | 213.60 | 216.30 | 216.30 | 1.03% | 197,867 |
| Sep 16, 2026 | 223.60 | 225.50 | 212.60 | 214.10 | 214.10 | -4.25% | 216,224 |
| Sep 15, 2026 | 220.80 | 224.60 | 220.80 | 223.60 | 223.60 | 0.77% | 115,751 |
| Sep 14, 2026 | 221.80 | 224.60 | 221.00 | 221.90 | 221.90 | -0.85% | 63,917 |
| Sep 11, 2026 | 225.20 | 226.50 | 222.90 | 223.80 | 223.80 | -0.53% | 86,421 |
| Sep 10, 2026 | 221.80 | 225.10 | 220.90 | 225.00 | 225.00 | 1.86% | 116,761 |
| Sep 9, 2026 | 221.80 | 223.20 | 219.80 | 220.90 | 220.90 | -0.41% | 89,556 |
| Sep 8, 2026 | 218.50 | 226.00 | 218.50 | 221.80 | 221.80 | 1.65% | 94,927 |
| Sep 7, 2026 | 223.20 | 223.20 | 217.90 | 218.20 | 218.20 | -2.24% | 70,669 |
| Sep 4, 2026 | 220.00 | 223.50 | 219.60 | 223.20 | 223.20 | 1.64% | 53,243 |
| Sep 3, 2026 | 223.50 | 225.70 | 213.00 | 219.60 | 219.60 | -1.74% | 182,295 |
| Sep 2, 2026 | 225.70 | 226.40 | 223.20 | 223.50 | 223.50 | -1.02% | 88,876 |
| Sep 1, 2026 | 233.50 | 233.50 | 223.90 | 225.80 | 225.80 | -3.46% | 137,542 |
| Aug 31, 2026 | 224.50 | 233.90 | 221.00 | 233.90 | 233.90 | 4.28% | 281,683 |
| Aug 28, 2026 | 225.90 | 228.00 | 224.00 | 224.30 | 224.30 | -0.66% | 60,403 |
| Aug 27, 2026 | 225.50 | 229.00 | 223.30 | 225.80 | 225.80 | 0.53% | 122,767 |
| Aug 26, 2026 | 224.50 | 225.50 | 222.00 | 224.60 | 224.60 | 0.13% | 86,225 |