Yigit Aku Malzemeleri Nakliyat Turizm Insaat Sanayi ve Ticaret A.S. (IST:YIGIT)
Turkey · Delayed Price · Currency is TRY 28.38
+0.62 (2.23%)
Sep 4, 2025, 4:46 PM GMT+3
IST:YIGIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 29.62 | 29.88 | 28.90 | 28.96 | 28.96 | -1.83% | 5,573,344 |
| Aug 27, 2025 | 29.36 | 30.74 | 28.72 | 29.50 | 29.50 | 1.37% | 13,108,174 |
| Aug 26, 2025 | 30.08 | 30.16 | 29.10 | 29.10 | 29.10 | -3.26% | 7,040,603 |
| Aug 25, 2025 | 27.98 | 30.44 | 27.98 | 30.08 | 30.08 | 8.12% | 16,667,630 |
| Aug 22, 2025 | 28.10 | 28.20 | 27.58 | 27.82 | 27.82 | -0.64% | 4,578,078 |
| Aug 21, 2025 | 27.80 | 28.26 | 27.78 | 28.00 | 28.00 | 1.01% | 5,333,771 |
| Aug 20, 2025 | 28.00 | 28.06 | 27.50 | 27.72 | 27.72 | -0.79% | 5,078,893 |
| Aug 19, 2025 | 27.58 | 28.76 | 27.34 | 27.94 | 27.94 | 1.09% | 8,673,398 |
| Aug 18, 2025 | 27.48 | 27.86 | 27.06 | 27.64 | 27.64 | 1.99% | 6,510,075 |
| Aug 15, 2025 | 26.40 | 27.20 | 26.16 | 27.10 | 27.10 | 3.04% | 5,225,607 |
| Aug 14, 2025 | 27.10 | 27.12 | 26.24 | 26.30 | 26.30 | -2.59% | 4,422,150 |
| Aug 13, 2025 | 26.86 | 27.66 | 26.38 | 27.00 | 27.00 | 1.20% | 6,378,279 |
| Aug 12, 2025 | 27.56 | 27.56 | 26.68 | 26.68 | 26.68 | -3.19% | 4,296,413 |
| Aug 11, 2025 | 28.00 | 28.34 | 27.54 | 27.56 | 27.56 | -0.51% | 5,414,320 |
| Aug 8, 2025 | 28.36 | 28.44 | 27.10 | 27.70 | 27.70 | -2.33% | 8,713,958 |
| Aug 7, 2025 | 28.12 | 29.34 | 28.10 | 28.36 | 28.36 | 0.85% | 10,026,554 |
| Aug 6, 2025 | 28.70 | 29.16 | 27.88 | 28.12 | 28.12 | -2.02% | 11,050,456 |
| Aug 5, 2025 | 28.66 | 30.44 | 27.58 | 28.70 | 28.70 | 1.56% | 31,055,390 |
| Aug 4, 2025 | 26.06 | 28.26 | 26.06 | 28.26 | 28.26 | 9.96% | 14,712,680 |
| 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 |