Yesil Gayrimenkul Yatirim Ortakligi A.S. (IST:YGYO)
Turkey · Delayed Price · Currency is TRY 1.840
-0.040 (-2.13%)
At close: Oct 6, 2025
IST:YGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.50% | 5,203,685 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 4,270,155 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.01% | 5,444,010 |
| Aug 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 6,976,745 |
| Aug 22, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 5,382,210 |
| Aug 21, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 4,496,030 |
| Aug 20, 2025 | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | -2.34% | 5,518,895 |
| Aug 19, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 7,530,905 |
| Aug 18, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 7.56% | 5,669,335 |
| Aug 15, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 2,939,495 |
| Aug 14, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.19% | 2,770,385 |
| Aug 13, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.34% | 3,177,035 |
| Aug 12, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -2.78% | 3,669,525 |
| Aug 11, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.00% | 3,441,635 |
| Aug 8, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 3,941,830 |
| Aug 7, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.99% | 5,100,670 |
| Aug 6, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -3.22% | 5,121,850 |
| Aug 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.27% | 2,961,325 |
| Aug 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.06% | 2,496,325 |
| Aug 1, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.16% | 2,822,390 |
| Jul 31, 2025 | 1.23 | 1.32 | 1.23 | 1.26 | 1.26 | 1.77% | 6,351,255 |
| Jul 30, 2025 | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -4.62% | 4,250,960 |