Yesil Gayrimenkul Yatirim Ortakligi A.S. (IST:YGYO)
Turkey · Delayed Price · Currency is TRY 7.99
+0.47 (6.25%)
Last updated: Sep 3, 2025, 10:00 AM GMT+3
IST:YGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 7.52 | 8.00 | 7.52 | 7.99 | - | 6.25% | 2,224,903 |
| Sep 2, 2025 | 6.94 | 7.54 | 6.94 | 7.52 | - | 9.62% | 3,291,673 |
| Sep 1, 2025 | 6.35 | 6.86 | 6.35 | 6.86 | - | 9.58% | 3,003,065 |
| Aug 29, 2025 | 6.30 | 6.30 | 6.26 | 6.26 | - | 2.62% | 2,373,152 |
| Aug 28, 2025 | 6.01 | 6.10 | 6.01 | 6.10 | - | 1.50% | 1,040,737 |
| Aug 27, 2025 | 6.01 | 6.01 | 5.90 | 6.01 | - | - | 854,031 |
| Aug 26, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | - | 1.01% | 1,088,802 |
| Aug 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | -0.83% | 1,395,349 |
| Aug 22, 2025 | 6.19 | 6.19 | 6.00 | 6.00 | - | -3.23% | 1,076,442 |
| Aug 21, 2025 | 6.23 | 6.23 | 6.20 | 6.20 | - | -0.80% | 899,206 |
| Aug 20, 2025 | 5.91 | 6.35 | 5.91 | 6.25 | - | -2.34% | 1,103,779 |
| Aug 19, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | - | - | 1,506,181 |
| Aug 18, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | - | 7.56% | 1,133,867 |
| Aug 15, 2025 | 5.79 | 5.95 | 5.79 | 5.95 | - | 2.59% | 587,899 |
| Aug 14, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | - | -2.19% | 554,077 |
| Aug 13, 2025 | 6.00 | 6.00 | 5.93 | 5.93 | - | -0.34% | 635,407 |
| Aug 12, 2025 | 6.12 | 6.12 | 5.89 | 5.95 | - | -2.78% | 733,905 |
| Aug 11, 2025 | 6.00 | 6.12 | 6.00 | 6.12 | - | 2.00% | 688,327 |
| Aug 8, 2025 | 5.88 | 6.00 | 5.87 | 6.00 | - | 1.69% | 788,366 |
| Aug 7, 2025 | 6.02 | 6.02 | 5.90 | 5.90 | - | -1.99% | 1,020,134 |
| Aug 6, 2025 | 6.12 | 6.12 | 6.02 | 6.02 | - | -3.22% | 1,024,370 |
| Aug 5, 2025 | 6.20 | 6.22 | 6.20 | 6.22 | - | -3.27% | 592,265 |
| Aug 4, 2025 | 6.44 | 6.44 | 6.43 | 6.43 | - | 2.06% | 499,265 |
| Aug 1, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | - | -0.16% | 564,478 |
| Jul 31, 2025 | 6.15 | 6.60 | 6.15 | 6.31 | - | 1.77% | 1,270,251 |
| Jul 30, 2025 | 6.45 | 6.45 | 6.11 | 6.20 | - | -4.62% | 850,192 |
| Jul 29, 2025 | 6.48 | 6.70 | 6.48 | 6.50 | - | 0.15% | 1,509,481 |
| Jul 28, 2025 | 5.91 | 6.50 | 5.91 | 6.49 | - | 9.81% | 1,710,313 |
| Jul 25, 2025 | 6.06 | 6.06 | 5.75 | 5.91 | - | -2.64% | 959,293 |
| Jul 24, 2025 | 5.65 | 6.10 | 5.65 | 6.07 | - | 7.05% | 1,374,686 |
| Jul 23, 2025 | 6.09 | 6.09 | 5.67 | 5.67 | - | -9.86% | 2,213,687 |
| Jul 22, 2025 | 6.18 | 6.29 | 6.18 | 6.29 | - | 9.97% | 3,476,882 |
| Jul 21, 2025 | 5.38 | 5.72 | 5.38 | 5.72 | - | 10.00% | 1,967,521 |
| Jul 18, 2025 | 5.11 | 5.20 | 5.11 | 5.20 | - | -1.89% | 1,786,528 |
| Jul 17, 2025 | 5.53 | 5.53 | 5.30 | 5.30 | - | -3.99% | 1,367,659 |
| Jul 16, 2025 | 5.38 | 5.70 | 5.38 | 5.52 | - | 3.18% | 1,667,383 |
| Jul 14, 2025 | 5.35 | 5.36 | 5.35 | 5.35 | - | 1.90% | 1,031,681 |
| Jul 11, 2025 | 5.10 | 5.25 | 5.09 | 5.25 | - | 3.55% | 874,131 |
| Jul 10, 2025 | 5.10 | 5.10 | 5.07 | 5.07 | - | 2.42% | 901,333 |
| Jul 9, 2025 | 4.85 | 4.95 | 4.85 | 4.95 | - | - | 963,211 |
| Jul 8, 2025 | 5.01 | 5.01 | 4.95 | 4.95 | - | -1.39% | 649,705 |
| Jul 7, 2025 | 4.98 | 5.10 | 4.98 | 5.02 | - | 0.60% | 656,716 |
| Jul 4, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | - | -0.20% | 524,679 |
| Jul 3, 2025 | 5.00 | 5.00 | 4.90 | 5.00 | - | -1.57% | 844,935 |
| Jul 2, 2025 | 5.11 | 5.20 | 5.08 | 5.08 | - | -0.59% | 536,795 |
| Jul 1, 2025 | 4.98 | 5.11 | 4.98 | 5.11 | - | 2.82% | 446,136 |
| Jun 30, 2025 | 4.95 | 4.97 | 4.95 | 4.97 | - | -0.60% | 738,770 |
| Jun 27, 2025 | 5.19 | 5.19 | 4.85 | 5.00 | - | -4.76% | 945,126 |
| Jun 26, 2025 | 5.32 | 5.32 | 5.25 | 5.25 | - | 0.96% | 755,456 |
| Jun 25, 2025 | 4.99 | 5.20 | 4.99 | 5.20 | - | 6.12% | 594,204 |