Yigit Aku Malzemeleri Nakliyat Turizm Insaat Sanayi ve Ticaret A.S. (IST:YIGIT)
Turkey · Delayed Price · Currency is TRY 26.18
-0.34 (-1.28%)
Nov 7, 2025, 6:09 PM GMT+3
IST:YIGIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.52 | 26.70 | 26.08 | 26.18 | 26.18 | -1.28% | 1,777,090 |
| Nov 6, 2025 | 26.70 | 27.06 | 26.32 | 26.52 | 26.52 | -0.30% | 1,804,862 |
| Nov 5, 2025 | 26.72 | 27.26 | 26.30 | 26.60 | 26.60 | -1.19% | 2,411,141 |
| Nov 4, 2025 | 27.48 | 27.48 | 26.88 | 26.92 | 26.92 | -0.52% | 2,029,159 |
| Nov 3, 2025 | 27.00 | 27.68 | 26.94 | 27.06 | 27.06 | 0.97% | 2,356,980 |
| Oct 31, 2025 | 26.62 | 27.16 | 26.46 | 26.80 | 26.80 | 0.45% | 2,655,525 |
| Oct 30, 2025 | 25.10 | 27.26 | 25.10 | 26.68 | 26.68 | 6.55% | 5,100,472 |
| Oct 28, 2025 | 24.96 | 25.20 | 24.66 | 25.04 | 25.04 | 0.32% | 1,089,154 |
| Oct 27, 2025 | 25.04 | 25.32 | 24.80 | 24.96 | 24.96 | -0.48% | 1,682,170 |
| Oct 24, 2025 | 23.92 | 25.08 | 23.92 | 25.08 | 25.08 | 4.94% | 3,152,366 |
| Oct 23, 2025 | 24.16 | 24.34 | 23.84 | 23.90 | 23.90 | -0.99% | 1,863,667 |
| Oct 22, 2025 | 24.34 | 24.70 | 24.04 | 24.14 | 24.14 | -0.66% | 2,094,348 |
| Oct 21, 2025 | 24.22 | 24.60 | 23.98 | 24.30 | 24.30 | 0.41% | 1,990,579 |
| Oct 20, 2025 | 24.02 | 24.40 | 23.70 | 24.20 | 24.20 | 0.92% | 2,047,151 |
| Oct 17, 2025 | 24.14 | 24.32 | 23.26 | 23.98 | 23.98 | -0.42% | 3,079,575 |
| Oct 16, 2025 | 24.64 | 24.92 | 24.00 | 24.08 | 24.08 | -2.27% | 2,708,346 |
| Oct 15, 2025 | 24.50 | 24.78 | 24.36 | 24.64 | 24.64 | 0.98% | 2,071,260 |
| Oct 14, 2025 | 25.04 | 25.24 | 24.36 | 24.40 | 24.40 | -2.56% | 2,106,258 |
| Oct 13, 2025 | 25.88 | 25.98 | 25.04 | 25.04 | 25.04 | -4.13% | 2,350,487 |
| Oct 10, 2025 | 26.02 | 26.38 | 25.90 | 26.12 | 26.12 | 0.54% | 1,750,374 |
| Oct 9, 2025 | 25.80 | 27.76 | 25.62 | 25.98 | 25.98 | 1.25% | 6,568,193 |
| Oct 8, 2025 | 26.38 | 26.38 | 25.62 | 25.66 | 25.66 | -1.84% | 1,758,613 |
| Oct 7, 2025 | 25.96 | 26.30 | 25.64 | 26.14 | 26.14 | 1.16% | 1,706,672 |
| Oct 6, 2025 | 26.34 | 26.62 | 25.80 | 25.84 | 25.84 | -1.60% | 1,842,968 |
| Oct 3, 2025 | 26.34 | 26.54 | 26.16 | 26.26 | 26.26 | -0.30% | 1,551,968 |
| Oct 2, 2025 | 26.92 | 27.18 | 26.26 | 26.34 | 26.34 | -2.01% | 1,805,727 |
| Oct 1, 2025 | 26.70 | 27.34 | 26.34 | 26.88 | 26.88 | 0.67% | 1,790,651 |
| Sep 30, 2025 | 27.14 | 27.62 | 26.16 | 26.70 | 26.70 | -1.55% | 2,225,916 |
| Sep 29, 2025 | 27.58 | 27.88 | 27.08 | 27.12 | 27.12 | -1.67% | 2,088,518 |
| Sep 26, 2025 | 28.06 | 28.28 | 27.52 | 27.58 | 27.58 | -1.71% | 2,069,519 |
| Sep 25, 2025 | 28.42 | 28.60 | 27.96 | 28.06 | 28.06 | -0.78% | 1,954,144 |
| Sep 24, 2025 | 28.78 | 28.98 | 28.02 | 28.28 | 28.28 | -1.74% | 3,169,385 |
| Sep 23, 2025 | 28.88 | 29.26 | 28.30 | 28.78 | 28.78 | -1.37% | 3,797,278 |
| Sep 22, 2025 | 29.00 | 29.38 | 28.64 | 29.18 | 29.18 | 2.67% | 4,315,894 |
| Sep 19, 2025 | 27.80 | 28.84 | 27.46 | 28.42 | 28.42 | 2.97% | 4,483,746 |
| Sep 18, 2025 | 27.88 | 28.30 | 27.54 | 27.60 | 27.60 | -0.07% | 3,003,226 |
| Sep 17, 2025 | 27.60 | 28.16 | 27.44 | 27.62 | 27.62 | 0.07% | 3,169,497 |
| Sep 16, 2025 | 26.62 | 27.78 | 26.60 | 27.60 | 27.60 | 3.68% | 3,242,491 |
| Sep 15, 2025 | 24.90 | 26.76 | 24.60 | 26.62 | 26.62 | 6.91% | 4,119,635 |
| Sep 12, 2025 | 26.00 | 26.06 | 24.50 | 24.90 | 24.90 | -3.79% | 4,141,628 |
| Sep 11, 2025 | 26.62 | 27.08 | 25.78 | 25.88 | 25.88 | -2.78% | 2,427,748 |
| Sep 10, 2025 | 27.32 | 27.32 | 26.60 | 26.62 | 26.62 | -1.41% | 2,327,795 |
| Sep 9, 2025 | 27.30 | 27.64 | 26.96 | 27.00 | 27.00 | -0.66% | 2,456,259 |
| Sep 8, 2025 | 28.24 | 28.24 | 27.14 | 27.18 | 27.18 | -4.63% | 4,460,456 |
| Sep 5, 2025 | 28.70 | 29.74 | 28.36 | 28.50 | 28.50 | -0.56% | 9,801,650 |
| Sep 4, 2025 | 27.76 | 28.66 | 27.74 | 28.66 | 28.66 | 3.24% | 3,939,043 |
| Sep 3, 2025 | 27.60 | 28.02 | 27.16 | 27.76 | 27.76 | -0.22% | 3,957,488 |
| Sep 2, 2025 | 28.98 | 29.36 | 27.06 | 27.82 | 27.82 | -4.00% | 6,506,534 |
| Sep 1, 2025 | 28.54 | 29.36 | 28.38 | 28.98 | 28.98 | 1.54% | 4,676,602 |
| Aug 29, 2025 | 29.10 | 29.14 | 28.40 | 28.54 | 28.54 | -1.45% | 4,066,185 |