Yigit Aku Malzemeleri Nakliyat Turizm Insaat Sanayi ve Ticaret A.S. (IST:YIGIT)
Turkey · Delayed Price · Currency is TRY 25.74
-0.22 (-0.85%)
Aug 1, 2025, 5:46 PM GMT+3
IST:YIGIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.96 | 26.10 | 25.58 | 25.70 | 25.70 | -1.00% | 3,384,795 |
| Jul 31, 2025 | 25.20 | 26.16 | 25.20 | 25.96 | 25.96 | 3.18% | 6,430,599 |
| Jul 30, 2025 | 25.44 | 25.62 | 25.14 | 25.16 | 25.16 | -1.10% | 3,472,255 |
| Jul 29, 2025 | 25.38 | 25.82 | 25.10 | 25.44 | 25.44 | 0.55% | 4,607,214 |
| Jul 28, 2025 | 25.10 | 25.50 | 24.88 | 25.30 | 25.30 | 0.96% | 4,461,532 |
| Jul 25, 2025 | 25.60 | 25.68 | 25.00 | 25.06 | 25.06 | -2.03% | 3,378,742 |
| Jul 24, 2025 | 25.50 | 25.80 | 25.30 | 25.58 | 25.58 | 0.47% | 3,711,379 |
| Jul 23, 2025 | 25.90 | 26.08 | 25.40 | 25.46 | 25.46 | -1.62% | 4,337,526 |
| Jul 22, 2025 | 25.54 | 26.24 | 25.42 | 25.88 | 25.88 | 1.49% | 7,460,754 |
| Jul 21, 2025 | 24.80 | 26.20 | 24.36 | 25.50 | 25.50 | 4.42% | 11,313,490 |
| Jul 18, 2025 | 23.62 | 24.58 | 23.18 | 24.42 | 24.42 | 3.56% | 8,479,377 |
| Jul 17, 2025 | 23.60 | 23.76 | 23.20 | 23.58 | 23.58 | 0.86% | 4,973,792 |
| Jul 16, 2025 | 23.50 | 24.32 | 22.90 | 23.38 | 23.38 | -0.17% | 7,736,498 |
| Jul 14, 2025 | 23.68 | 23.78 | 23.16 | 23.42 | 23.42 | -0.76% | 4,450,074 |
| Jul 11, 2025 | 24.00 | 24.78 | 23.42 | 23.60 | 23.60 | 1.55% | 11,776,750 |
| Jul 10, 2025 | 23.20 | 23.44 | 23.10 | 23.24 | 23.24 | 0.78% | 2,910,392 |
| Jul 9, 2025 | 22.44 | 23.06 | 22.44 | 23.06 | 23.06 | 2.67% | 2,366,090 |
| Jul 8, 2025 | 22.58 | 23.08 | 22.38 | 22.46 | 22.46 | -0.18% | 3,429,553 |
| Jul 7, 2025 | 22.60 | 22.82 | 22.42 | 22.50 | 22.50 | -2.51% | 2,748,754 |
| Jul 4, 2025 | 23.14 | 23.22 | 22.82 | 23.08 | 23.08 | - | 2,468,903 |
| Jul 3, 2025 | 22.66 | 23.30 | 22.66 | 23.08 | 23.08 | 2.03% | 3,438,191 |
| Jul 2, 2025 | 23.16 | 23.22 | 22.38 | 22.62 | 22.62 | -1.91% | 5,012,620 |
| Jul 1, 2025 | 22.90 | 23.42 | 22.80 | 23.06 | 23.06 | 0.70% | 2,745,093 |
| Jun 30, 2025 | 22.54 | 23.12 | 22.28 | 22.90 | 22.90 | 2.23% | 3,526,147 |
| Jun 27, 2025 | 22.04 | 22.58 | 21.76 | 22.40 | 22.40 | 2.00% | 2,954,450 |
| Jun 26, 2025 | 22.22 | 22.44 | 21.80 | 21.96 | 21.96 | -1.08% | 2,866,544 |
| Jun 25, 2025 | 22.46 | 22.72 | 22.12 | 22.20 | 22.20 | -0.45% | 2,512,617 |
| Jun 24, 2025 | 22.30 | 22.36 | 21.90 | 22.30 | 22.30 | 3.43% | 3,657,604 |
| Jun 23, 2025 | 22.00 | 22.06 | 21.52 | 21.56 | 21.56 | -2.88% | 1,958,130 |
| Jun 20, 2025 | 21.94 | 22.28 | 21.78 | 22.20 | 22.20 | 2.21% | 2,358,937 |
| Jun 19, 2025 | 22.32 | 22.60 | 21.48 | 21.72 | 21.72 | -2.51% | 3,073,493 |
| Jun 18, 2025 | 23.12 | 23.14 | 22.28 | 22.28 | 22.28 | -3.72% | 3,104,382 |
| Jun 17, 2025 | 23.26 | 24.22 | 23.04 | 23.14 | 23.14 | -0.43% | 7,780,812 |
| Jun 16, 2025 | 23.30 | 23.48 | 22.94 | 23.24 | 23.24 | -0.26% | 3,038,861 |
| Jun 13, 2025 | 22.74 | 23.86 | 22.74 | 23.30 | 23.30 | -4.59% | 3,056,326 |
| Jun 12, 2025 | 24.78 | 25.00 | 24.36 | 24.42 | 24.42 | -2.71% | 3,919,572 |
| Jun 11, 2025 | 24.76 | 25.90 | 24.50 | 25.10 | 25.10 | 1.78% | 6,017,285 |
| Jun 10, 2025 | 24.70 | 24.86 | 24.58 | 24.66 | 24.66 | 0.49% | 2,128,439 |
| Jun 5, 2025 | 23.90 | 24.56 | 23.90 | 24.54 | 24.54 | 2.00% | 921,969 |
| Jun 4, 2025 | 23.30 | 24.20 | 23.24 | 24.06 | 24.06 | 3.44% | 2,760,537 |
| Jun 3, 2025 | 22.96 | 23.42 | 22.94 | 23.26 | 23.26 | 2.02% | 1,686,570 |
| Jun 2, 2025 | 23.40 | 23.48 | 22.80 | 22.80 | 22.80 | -2.56% | 2,018,210 |
| May 30, 2025 | 24.14 | 24.20 | 23.36 | 23.40 | 23.40 | -2.82% | 2,301,865 |
| May 29, 2025 | 24.18 | 24.44 | 24.02 | 24.08 | 24.08 | 0.08% | 2,515,914 |
| May 28, 2025 | 24.46 | 24.80 | 24.04 | 24.06 | 24.06 | -1.39% | 2,711,595 |
| May 27, 2025 | 24.84 | 25.26 | 24.32 | 24.40 | 24.40 | -1.77% | 2,788,481 |
| May 26, 2025 | 24.70 | 25.18 | 24.30 | 24.84 | 24.84 | 0.81% | 2,719,139 |
| May 23, 2025 | 25.08 | 25.18 | 24.60 | 24.64 | 24.64 | -1.75% | 3,033,705 |
| May 22, 2025 | 25.12 | 25.32 | 24.90 | 25.08 | 25.08 | 0.32% | 3,316,734 |
| May 21, 2025 | 25.60 | 25.68 | 24.94 | 25.00 | 25.00 | -2.19% | 3,452,219 |