Yesil Gayrimenkul Yatirim Ortakligi A.S. (IST:YGYO)
Turkey · Delayed Price · Currency is TRY 1.880
-0.140 (-6.93%)
Last updated: Nov 7, 2025, 12:55 PM GMT+3
IST:YGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -10.00% | 10,394,930 |
| Nov 6, 2025 | 1.85 | 2.12 | 1.85 | 2.00 | 2.00 | 1.52% | 6,567,376 |
| Nov 5, 2025 | 2.14 | 2.14 | 1.97 | 1.97 | 1.97 | -9.63% | 7,837,411 |
| Nov 4, 2025 | 2.19 | 2.19 | 2.10 | 2.18 | 2.18 | -0.46% | 7,811,072 |
| Nov 3, 2025 | 2.02 | 2.20 | 2.02 | 2.19 | 2.19 | 8.42% | 8,484,139 |
| Oct 31, 2025 | 1.74 | 2.11 | 1.74 | 2.02 | 2.02 | 4.66% | 12,598,770 |
| Oct 30, 2025 | 1.77 | 1.93 | 1.77 | 1.93 | 1.93 | 9.66% | 8,920,202 |
| Oct 28, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -0.56% | 1,296,172 |
| Oct 27, 2025 | 1.84 | 1.84 | 1.75 | 1.77 | 1.77 | -2.21% | 4,940,466 |
| Oct 24, 2025 | 1.70 | 1.81 | 1.70 | 1.81 | 1.81 | 7.74% | 3,530,141 |
| Oct 23, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -4.00% | 3,380,882 |
| Oct 22, 2025 | 1.69 | 1.76 | 1.69 | 1.75 | 1.75 | 0.57% | 4,342,189 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -3.33% | 3,812,401 |
| Oct 20, 2025 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | - | 3,289,984 |
| Oct 17, 2025 | 1.80 | 1.80 | 1.74 | 1.80 | 1.80 | - | 3,089,822 |
| Oct 16, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 3,426,662 |
| Oct 15, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -2.63% | 3,881,062 |
| Oct 14, 2025 | 1.95 | 1.95 | 1.85 | 1.90 | 1.90 | -4.52% | 5,121,896 |
| Oct 13, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | - | 3,730,187 |
| Oct 10, 2025 | 1.88 | 1.99 | 1.88 | 1.99 | 1.99 | 7.57% | 3,979,872 |
| Oct 9, 2025 | 2.00 | 2.00 | 1.80 | 1.85 | 1.85 | -7.50% | 5,718,315 |
| Oct 8, 2025 | 1.85 | 2.02 | 1.85 | 2.00 | 2.00 | 8.70% | 8,701,558 |
| Oct 7, 2025 | 1.84 | 1.84 | 1.74 | 1.84 | 1.84 | - | 6,411,024 |
| Oct 6, 2025 | 1.87 | 1.87 | 1.80 | 1.84 | 1.84 | -2.13% | 5,097,956 |
| Oct 3, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 3,531,210 |
| Oct 2, 2025 | 1.99 | 1.99 | 1.88 | 1.90 | 1.90 | -5.00% | 5,503,298 |
| Oct 1, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -2.91% | 8,190,711 |
| Sep 30, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 9.57% | 18,552,580 |
| Sep 29, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 10.20% | 4,970,900 |
| Sep 26, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.95% | 3,819,725 |
| Sep 25, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | 0.48% | 2,739,940 |
| Sep 24, 2025 | 1.68 | 1.68 | 1.60 | 1.68 | 1.68 | -2.32% | 6,312,565 |
| Sep 23, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -4.55% | 3,278,965 |
| Sep 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 6,015,105 |
| Sep 19, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | 9.20% | 9,730,535 |
| Sep 18, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -2.82% | 5,916,995 |
| Sep 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67% | 3,510,195 |
| Sep 16, 2025 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 5.42% | 5,243,450 |
| Sep 15, 2025 | 1.49 | 1.59 | 1.49 | 1.59 | 1.59 | 9.99% | 3,397,370 |
| Sep 12, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.71% | 3,373,155 |
| Sep 11, 2025 | 1.48 | 1.61 | 1.40 | 1.40 | 1.40 | -5.14% | 6,335,195 |
| Sep 10, 2025 | 1.31 | 1.48 | 1.31 | 1.48 | 1.48 | 9.96% | 6,443,470 |
| Sep 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.99% | 9,227,035 |
| Sep 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.90% | 9,214,605 |
| Sep 5, 2025 | 1.70 | 1.90 | 1.56 | 1.56 | 1.56 | -9.95% | 19,680,840 |
| Sep 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 8.14% | 30,762,515 |
| Sep 3, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.25% | 11,124,515 |
| Sep 2, 2025 | 1.39 | 1.51 | 1.39 | 1.50 | 1.50 | 9.62% | 16,458,365 |
| Sep 1, 2025 | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | 9.58% | 15,015,325 |
| Aug 29, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 2.62% | 11,865,760 |