Yigit Aku Malzemeleri Nakliyat Turizm Insaat Sanayi ve Ticaret A.S. (IST:YIGIT)
Turkey · Delayed Price · Currency is TRY 25.74
-0.40 (-1.53%)
Oct 8, 2025, 5:46 PM GMT+3
IST:YIGIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 26.38 | 26.38 | 25.62 | 25.66 | 25.66 | -1.84% | 1,731,457 |
| 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 |
| 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 |