Yesil Gayrimenkul Yatirim Ortakligi A.S. (IST:YGYO)
Turkey · Delayed Price · Currency is TRY 1.800
-0.200 (-10.00%)
At close: Jan 30, 2026
IST:YGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -10.00% | 6,278,318 |
| Jan 29, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 5.26% | 12,256,490 |
| Jan 28, 2026 | 1.74 | 1.90 | 1.74 | 1.90 | 1.90 | 9.20% | 15,000,377 |
| Jan 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 9.43% | 8,083,298 |
| Jan 26, 2026 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 9.66% | 7,874,704 |
| Jan 23, 2026 | 1.43 | 1.45 | 1.39 | 1.45 | 1.45 | 1.40% | 5,848,218 |
| Jan 22, 2026 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 10.00% | 7,140,016 |
| Jan 21, 2026 | 1.17 | 1.30 | 1.17 | 1.30 | 1.30 | 9.24% | 5,349,584 |
| Jan 20, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 3,555,093 |
| Jan 19, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 3,176,368 |
| Jan 16, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 2,013,495 |
| Jan 15, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 3,337,759 |
| Jan 14, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 3,773,238 |
| Jan 13, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -3.13% | 3,905,103 |
| Jan 12, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 1,900,179 |
| Jan 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,596,321 |
| Jan 8, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.57% | 1,698,208 |
| Jan 7, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 3,186,360 |
| Jan 6, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 2,403,078 |
| Jan 5, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 3,333,035 |
| Jan 2, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 2,202,231 |
| Dec 31, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 2,723,076 |
| Dec 30, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 2,359,756 |
| Dec 29, 2025 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -4.44% | 3,148,809 |
| Dec 26, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 3,138,960 |
| Dec 25, 2025 | 1.34 | 1.36 | 1.25 | 1.36 | 1.36 | 1.49% | 3,895,373 |
| Dec 24, 2025 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | - | 3,249,205 |
| Dec 23, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 3,030,183 |
| Dec 22, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 2,031,042 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 2,545,681 |
| Dec 18, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | 1,996,093 |
| Dec 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 2,848,796 |
| Dec 16, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 1,579,175 |
| Dec 15, 2025 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | 2.80% | 2,591,488 |
| Dec 12, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | 2,146,506 |
| Dec 11, 2025 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -2.05% | 2,051,531 |
| Dec 10, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 2,383,833 |
| Dec 9, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 1,534,685 |
| Dec 8, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 1,836,998 |
| Dec 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 3,094,881 |
| Dec 4, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.65% | 2,624,994 |
| Dec 3, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.31% | 2,747,409 |
| Dec 2, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -2.55% | 1,823,852 |
| Dec 1, 2025 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | - | 2,325,822 |
| Nov 28, 2025 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 6.08% | 2,279,889 |
| Nov 27, 2025 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | - | 3,572,963 |
| Nov 26, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -3.27% | 4,188,146 |
| Nov 25, 2025 | 1.59 | 1.59 | 1.44 | 1.53 | 1.53 | -3.77% | 7,356,781 |
| Nov 24, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | -0.63% | 3,985,204 |
| Nov 21, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 2,401,064 |