Skip to main content
logo
Yigit Aku Malzemeleri Nakliyat Turizm Insaat Sanayi ve Ticaret A.S. (IST:YIGIT)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.20
+1.24 (5.92%)
Aug 7, 2026, 6:08 PM GMT+3

IST:YIGIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202620.8223.0420.8222.2022.205.92%9,533,099
Aug 6, 202620.7621.1620.7020.9620.961.35%2,016,868
Aug 5, 202621.0021.1420.6820.6820.68-1.43%1,470,348
Aug 4, 202621.0021.0820.7620.9820.981.06%1,259,859
Aug 3, 202620.9021.2420.5620.7620.760.68%2,165,808
Jul 31, 202620.4820.8820.3620.6220.620.88%2,189,549
Jul 30, 202620.8020.9220.4420.4420.44-1.64%1,623,598
Jul 29, 202621.3221.4020.7820.7820.78-2.53%2,520,387
Jul 28, 202621.3821.6821.1821.3221.32-0.09%2,294,370
Jul 27, 202621.8621.9421.2621.3421.34-1.48%3,348,139
Jul 24, 202621.9621.9621.6221.6621.66-1.01%2,284,957
Jul 23, 202621.9622.1421.8821.8821.88-0.09%1,960,381
Jul 22, 202622.0622.2421.7421.9021.90-0.73%2,504,159
Jul 21, 202622.1822.2622.0022.0622.060.18%2,286,932
Jul 20, 202622.1422.3421.9822.0222.02-2,381,893
Jul 17, 202622.3022.3221.9022.0222.02-1.08%2,302,262
Jul 16, 202622.1822.4822.1222.2622.260.82%2,571,113
Jul 14, 202622.1222.3622.0622.0822.08-1.43%2,392,660
Jul 13, 202622.0823.2422.0222.4022.401.73%4,815,847
Jul 10, 202621.9422.2221.8822.0222.021.01%2,012,738
Jul 9, 202622.2822.4821.6221.8021.80-1.89%2,664,142
Jul 8, 202623.2223.2622.2022.2222.22-4.31%3,142,158
Jul 7, 202623.3623.4623.0623.2223.22-0.34%2,092,227
Jul 6, 202623.4623.6423.3023.3023.30-0.09%1,940,861
Jul 3, 202623.5623.6823.2623.3223.32-0.77%2,026,621
Jul 2, 202623.8024.1023.4623.5023.50-1.51%2,474,173
Jul 1, 202623.8424.2623.7823.8623.86-0.17%2,968,476
Jun 30, 202624.1624.4823.8223.9023.90-0.50%2,890,541
Jun 29, 202624.0024.3624.0024.0224.020.08%2,272,542
Jun 26, 202624.3425.0223.9224.0024.00-1.40%2,771,141
Jun 25, 202624.7225.2024.3224.3424.34-1.14%2,903,912
Jun 24, 202625.4025.4024.6224.6224.62-2.46%2,434,468
Jun 23, 202625.0025.6624.7225.2425.24-0.39%3,421,619
Jun 22, 202624.7225.4824.6825.3425.342.59%3,242,452
Jun 19, 202625.1625.2624.6224.7024.70-1.75%3,447,379
Jun 18, 202624.3225.8024.3025.1425.143.46%8,372,203
Jun 17, 202624.0824.8223.9824.3024.301.00%3,665,380
Jun 16, 202624.1224.3623.9624.0624.060.25%2,155,323
Jun 15, 202624.1224.3023.9624.0024.001.52%3,130,444
Jun 12, 202623.7024.1423.4223.6423.641.03%3,478,026
Jun 11, 202623.8824.3023.2223.4023.40-2.01%5,460,973
Jun 10, 202624.7624.7823.7223.8823.88-3.71%4,544,407
Jun 9, 202626.1426.2624.5824.8024.80-4.62%5,439,981
Jun 8, 202625.8626.6025.5026.0026.00-0.76%5,864,717
Jun 5, 202626.3827.1025.4626.2026.200.77%10,577,570
Jun 4, 202625.1226.4425.0826.0026.004.17%13,163,160
Jun 3, 202625.1225.8424.8624.9624.96-0.56%6,565,594
Jun 2, 202624.8625.1824.7625.1025.101.78%4,437,290
Jun 1, 202624.4025.2224.4024.6624.661.57%6,209,326
May 26, 202624.1624.6624.0224.2824.280.41%1,443,432