Yeni Gimat Gayrimenkul Yatirim Ortakligi A.S. (IST:YGGYO)
Turkey · Delayed Price · Currency is TRY 219.60
-3.90 (-1.74%)
At close: Sep 3, 2026
IST:YGGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |