Yeni Gimat Gayrimenkul Yatirim Ortakligi A.S. (IST:YGGYO)
Turkey · Delayed Price · Currency is TRY 204.30
-12.50 (-5.77%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:YGGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 222.30 | 226.00 | 218.40 | 224.30 | 224.30 | 0.90% | 227,337 |
| Aug 24, 2026 | 229.00 | 229.00 | 221.00 | 222.30 | 222.30 | -1.77% | 145,906 |
| Aug 21, 2026 | 223.90 | 228.80 | 223.50 | 226.30 | 226.30 | 1.07% | 129,651 |
| Aug 20, 2026 | 224.30 | 226.00 | 221.10 | 223.90 | 223.90 | 1.31% | 139,965 |
| Aug 19, 2026 | 221.40 | 225.50 | 219.00 | 221.00 | 221.00 | 0.68% | 121,023 |
| Aug 18, 2026 | 239.20 | 239.80 | 219.00 | 219.50 | 219.50 | -8.16% | 374,236 |
| Aug 17, 2026 | 233.50 | 239.70 | 233.50 | 239.00 | 239.00 | 1.31% | 161,711 |
| Aug 14, 2026 | 230.40 | 237.70 | 229.40 | 235.90 | 235.90 | 2.39% | 95,827 |
| Aug 13, 2026 | 238.60 | 238.60 | 225.60 | 230.40 | 230.40 | -2.70% | 252,260 |
| Aug 12, 2026 | 239.80 | 239.90 | 235.40 | 236.80 | 236.80 | -1.29% | 81,654 |
| 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 |