Yeni Gimat Gayrimenkul Yatirim Ortakligi A.S. (IST:YGGYO)
Turkey · Delayed Price · Currency is TRY 240.20
+5.90 (2.52%)
Last updated: May 26, 2026, 12:39 PM GMT+3
IST:YGGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 235.00 | 248.50 | 235.00 | 240.20 | 240.20 | 2.52% | 2,748,201 |
| May 25, 2026 | 233.30 | 237.40 | 233.20 | 234.30 | 234.30 | 1.47% | 162,536 |
| May 22, 2026 | 225.00 | 233.80 | 224.60 | 230.90 | 230.90 | 1.01% | 270,744 |
| May 21, 2026 | 230.30 | 234.70 | 228.10 | 228.60 | 228.60 | -0.74% | 144,245 |
| May 20, 2026 | 223.20 | 231.50 | 221.80 | 230.30 | 230.30 | 2.49% | 291,811 |
| May 18, 2026 | 237.90 | 237.90 | 224.20 | 224.70 | 224.70 | -5.55% | 377,237 |
| May 15, 2026 | 235.00 | 243.40 | 232.10 | 237.90 | 237.90 | -1.49% | 488,890 |
| May 14, 2026 | 243.30 | 244.70 | 240.10 | 241.50 | 241.50 | -0.21% | 138,311 |
| May 13, 2026 | 243.10 | 249.40 | 241.10 | 242.00 | 242.00 | -0.37% | 335,705 |
| May 12, 2026 | 237.20 | 245.60 | 235.90 | 242.90 | 242.90 | 1.63% | 423,604 |
| May 11, 2026 | 242.00 | 242.00 | 237.00 | 239.00 | 239.00 | -1.24% | 310,940 |
| May 8, 2026 | 240.50 | 243.60 | 238.60 | 242.00 | 242.00 | 0.62% | 273,847 |
| May 7, 2026 | 241.60 | 242.80 | 237.90 | 240.50 | 240.50 | 0.04% | 202,430 |
| May 6, 2026 | 231.50 | 244.00 | 231.50 | 240.40 | 240.40 | 3.98% | 379,950 |
| May 5, 2026 | 226.40 | 236.80 | 225.30 | 231.20 | 231.20 | 2.62% | 387,565 |
| May 4, 2026 | 240.00 | 243.50 | 225.30 | 225.30 | 225.30 | -6.12% | 634,249 |
| Apr 30, 2026 | 240.00 | 248.60 | 240.00 | 240.00 | 240.00 | - | 202,694 |
| Apr 29, 2026 | 236.50 | 243.90 | 236.50 | 240.00 | 240.00 | 1.48% | 220,184 |
| Apr 28, 2026 | 246.90 | 250.00 | 236.50 | 236.50 | 236.50 | -3.07% | 356,590 |
| Apr 27, 2026 | 235.20 | 246.00 | 233.80 | 244.00 | 244.00 | 3.74% | 344,816 |
| Apr 24, 2026 | 225.50 | 237.70 | 221.20 | 235.20 | 235.20 | 4.30% | 570,285 |
| Apr 22, 2026 | 219.30 | 227.60 | 216.40 | 225.50 | 225.50 | 4.21% | 418,962 |
| Apr 21, 2026 | 213.00 | 217.80 | 213.00 | 216.40 | 216.40 | 0.51% | 148,265 |
| Apr 20, 2026 | 215.10 | 218.00 | 212.40 | 215.30 | 215.30 | 0.09% | 203,840 |
| Apr 17, 2026 | 218.70 | 220.50 | 211.60 | 215.10 | 215.10 | 0.19% | 289,396 |
| Apr 16, 2026 | 214.20 | 219.00 | 213.30 | 214.70 | 214.70 | 0.47% | 247,924 |
| Apr 15, 2026 | 221.20 | 223.60 | 213.70 | 213.70 | 213.70 | -3.30% | 255,698 |
| Apr 14, 2026 | 210.00 | 222.80 | 209.20 | 221.00 | 221.00 | 5.49% | 445,722 |
| 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 | -0.25% | 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 |