Yeni Gimat Gayrimenkul Yatirim Ortakligi A.S. (IST:YGGYO)
Turkey · Delayed Price · Currency is TRY 219.30
+0.10 (0.05%)
At close: Jul 16, 2026
IST:YGGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 240.00 | 240.10 | 225.00 | 225.00 | 225.00 | -6.33% | 530,261 |
| 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 |