Yeni Gimat Gayrimenkul Yatirim Ortakligi A.S. (IST:YGGYO)
Turkey · Delayed Price · Currency is TRY 239.90
+0.40 (0.17%)
Last updated: Aug 11, 2026, 5:59 PM GMT+3
IST:YGGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 239.50 | 240.00 | 232.60 | 239.90 | 239.90 | 0.17% | 206,465 |
| Aug 10, 2026 | 237.40 | 240.00 | 232.80 | 239.50 | 239.50 | 1.48% | 213,744 |
| Aug 7, 2026 | 230.00 | 236.50 | 225.60 | 236.00 | 236.00 | 3.74% | 263,919 |
| Aug 6, 2026 | 229.80 | 229.80 | 225.80 | 227.50 | 227.50 | -1.04% | 35,047 |
| Aug 5, 2026 | 222.80 | 229.90 | 222.80 | 229.90 | 229.90 | 3.19% | 190,776 |
| Aug 4, 2026 | 222.40 | 224.70 | 219.70 | 222.80 | 222.80 | -0.22% | 116,296 |
| Aug 3, 2026 | 211.70 | 232.60 | 211.70 | 223.30 | 223.30 | 5.58% | 234,982 |
| Jul 31, 2026 | 212.50 | 213.60 | 209.20 | 211.50 | 211.50 | -0.47% | 98,214 |
| Jul 30, 2026 | 217.70 | 219.30 | 211.70 | 212.50 | 212.50 | -0.56% | 90,395 |
| Jul 29, 2026 | 216.50 | 216.50 | 213.40 | 213.70 | 213.70 | -1.29% | 45,758 |
| Jul 28, 2026 | 220.80 | 220.80 | 212.80 | 216.50 | 216.50 | 0.46% | 69,100 |
| Jul 27, 2026 | 216.00 | 218.80 | 210.60 | 215.50 | 215.50 | -1.24% | 120,893 |
| Jul 24, 2026 | 215.90 | 221.10 | 215.00 | 218.20 | 218.20 | 0.60% | 95,818 |
| Jul 23, 2026 | 220.20 | 222.30 | 216.50 | 216.90 | 216.90 | -1.54% | 118,877 |
| Jul 22, 2026 | 218.00 | 221.80 | 216.40 | 220.30 | 220.30 | 1.06% | 102,227 |
| Jul 21, 2026 | 216.80 | 218.30 | 215.50 | 218.00 | 218.00 | -0.09% | 54,825 |
| Jul 20, 2026 | 216.30 | 225.00 | 215.90 | 218.20 | 218.20 | 0.88% | 79,380 |
| Jul 17, 2026 | 220.90 | 221.00 | 215.30 | 216.30 | 216.30 | -1.37% | 80,235 |
| Jul 16, 2026 | 219.20 | 223.20 | 217.60 | 219.30 | 219.30 | 0.05% | 164,555 |
| Jul 14, 2026 | 217.80 | 220.00 | 214.60 | 219.20 | 219.20 | 0.32% | 145,067 |
| Jul 13, 2026 | 225.40 | 226.00 | 218.50 | 218.50 | 218.50 | -2.85% | 78,560 |
| Jul 10, 2026 | 222.70 | 225.20 | 221.50 | 224.90 | 224.90 | 0.99% | 53,954 |
| Jul 9, 2026 | 224.60 | 229.60 | 214.30 | 222.70 | 222.70 | -1.37% | 180,510 |
| Jul 8, 2026 | 229.50 | 229.70 | 222.50 | 225.80 | 225.80 | -1.14% | 75,377 |
| Jul 7, 2026 | 227.20 | 231.80 | 227.00 | 228.40 | 228.40 | 0.62% | 58,938 |
| Jul 6, 2026 | 233.80 | 234.60 | 226.60 | 227.00 | 227.00 | -3.32% | 95,147 |
| Jul 3, 2026 | 230.00 | 235.00 | 227.10 | 234.80 | 234.80 | 2.58% | 93,407 |
| Jul 2, 2026 | 229.70 | 233.30 | 227.20 | 228.90 | 228.90 | 0.35% | 150,087 |
| Jul 1, 2026 | 236.00 | 237.00 | 228.00 | 228.10 | 228.10 | -3.35% | 211,380 |
| Jun 30, 2026 | 238.50 | 242.00 | 234.60 | 236.00 | 236.00 | -2.07% | 124,785 |
| Jun 29, 2026 | 239.00 | 241.30 | 231.00 | 241.00 | 241.00 | 0.84% | 158,519 |
| Jun 26, 2026 | 240.00 | 247.60 | 237.30 | 239.00 | 239.00 | 0.80% | 306,895 |
| Jun 25, 2026 | 254.75 | 254.75 | 237.00 | 237.10 | 237.10 | -7.02% | 324,217 |
| Jun 24, 2026 | 260.00 | 262.25 | 252.00 | 255.00 | 255.00 | -1.54% | 200,518 |
| Jun 23, 2026 | 268.50 | 270.50 | 253.75 | 259.00 | 259.00 | -1.61% | 339,550 |
| Jun 22, 2026 | 254.50 | 268.00 | 252.25 | 263.25 | 263.25 | 2.93% | 400,066 |
| Jun 19, 2026 | 246.00 | 258.50 | 238.20 | 255.75 | 255.75 | 3.96% | 684,169 |
| Jun 18, 2026 | 233.40 | 247.10 | 233.10 | 246.00 | 246.00 | 5.40% | 262,270 |
| Jun 17, 2026 | 232.30 | 236.50 | 230.10 | 233.40 | 233.40 | 1.48% | 162,061 |
| Jun 16, 2026 | 232.00 | 233.20 | 225.00 | 230.00 | 230.00 | -1.03% | 199,475 |
| Jun 15, 2026 | 218.00 | 232.40 | 218.00 | 232.40 | 232.40 | 6.75% | 195,921 |
| Jun 12, 2026 | 217.40 | 219.90 | 215.70 | 217.70 | 217.70 | 0.23% | 61,572 |
| Jun 11, 2026 | 212.50 | 217.50 | 211.60 | 217.20 | 217.20 | 2.26% | 142,441 |
| Jun 10, 2026 | 217.00 | 217.30 | 211.00 | 212.40 | 212.40 | -2.12% | 166,910 |
| Jun 9, 2026 | 216.90 | 219.10 | 213.10 | 217.00 | 217.00 | 0.28% | 353,857 |
| Jun 8, 2026 | 214.00 | 217.90 | 208.80 | 216.40 | 216.40 | 1.12% | 198,827 |
| Jun 5, 2026 | 214.00 | 219.40 | 211.90 | 214.00 | 214.00 | 0.38% | 168,912 |
| Jun 4, 2026 | 213.00 | 217.90 | 210.50 | 213.20 | 213.20 | 0.57% | 348,998 |
| Jun 3, 2026 | 226.20 | 226.20 | 212.00 | 212.00 | 212.00 | -6.28% | 342,366 |
| Jun 2, 2026 | 227.50 | 229.70 | 222.40 | 226.20 | 226.20 | 0.53% | 253,172 |