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
25.94
+1.30 (5.28%)
May 7, 2026, 6:09 PM GMT+3

IST:YIGIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202624.7825.1024.5625.02-1.54%4,337,711
May 6, 202624.1825.1224.1424.6424.642.33%9,219,837
May 5, 202623.9624.2423.7624.0824.080.58%4,804,679
May 4, 202624.0824.4023.7023.9423.94-1.07%5,075,593
Apr 30, 202624.2824.4023.9624.2024.20-0.25%4,906,025
Apr 29, 202623.6824.5023.4424.2624.262.88%8,015,699
Apr 28, 202623.9624.2623.5623.5823.58-1.75%4,379,461
Apr 27, 202623.8024.2423.8024.0024.000.84%4,683,689
Apr 24, 202623.8023.8023.4823.8023.80-3,216,558
Apr 22, 202623.9424.0023.6023.8023.800.17%3,242,750
Apr 21, 202624.1424.3023.7423.7623.76-1.41%5,024,210
Apr 20, 202623.6624.3423.5624.1024.101.01%7,819,938
Apr 17, 202623.5823.9023.4623.8623.861.62%5,745,215
Apr 16, 202623.6424.0223.4023.4823.48-0.68%5,353,717
Apr 15, 202623.6823.8823.3823.6423.640.68%5,942,044
Apr 14, 202623.2623.7023.2623.4823.481.12%5,588,463
Apr 13, 202623.5223.6423.1023.2223.22-2.11%5,873,896
Apr 10, 202623.7224.1423.6023.7223.72-0.59%10,981,230
Apr 9, 202626.5027.8823.8623.8623.86-9.96%101,671,300
Apr 8, 202625.1226.5025.1226.5026.507.64%11,251,430
Apr 7, 202627.3427.7624.6224.6224.62-9.95%31,853,360
Apr 6, 202626.5028.6426.1027.3427.344.99%38,866,610
Apr 3, 202623.7026.0423.6026.0426.049.97%11,367,731
Apr 2, 202623.6023.8423.2623.6823.68-0.08%3,023,028
Apr 1, 202623.6024.0223.3623.7023.701.28%4,066,780
Mar 31, 202623.1223.7623.0623.4023.401.65%3,544,900
Mar 30, 202622.5023.9222.0023.0223.023.14%6,023,868
Mar 27, 202622.9023.0822.2422.3222.32-2.36%2,548,944
Mar 26, 202622.2823.2822.2822.8622.862.33%4,992,386
Mar 25, 202622.5622.8422.3422.3422.340.09%3,152,479
Mar 24, 202622.5022.6422.2622.3222.32-0.45%1,745,176
Mar 23, 202622.3022.6621.7222.4222.420.27%3,144,441
Mar 19, 202622.5022.5022.1822.3622.360.27%752,172
Mar 18, 202622.5222.6422.2822.3022.30-0.45%1,976,081
Mar 17, 202622.3822.6222.0422.4022.400.81%2,301,121
Mar 16, 202622.2222.6222.2222.2222.220.27%2,176,458
Mar 13, 202622.4622.4622.1022.1622.16-1.34%1,895,675
Mar 12, 202622.4022.9022.3422.4622.460.18%2,272,335
Mar 11, 202622.5222.7222.2222.4222.42-0.97%1,680,071
Mar 10, 202622.2822.8622.1822.6422.643.28%3,380,507
Mar 9, 202622.0822.0821.2421.9221.92-0.72%2,470,894
Mar 6, 202622.5222.6821.9822.0822.08-1.95%1,914,103
Mar 5, 202622.3022.7422.3022.5222.521.17%1,573,443
Mar 4, 202622.2622.5622.0422.2622.260.82%2,264,642
Mar 3, 202622.4822.8822.0822.0822.08-2.13%2,379,878
Mar 2, 202621.7023.0021.6222.5622.56-5.21%4,283,295
Feb 27, 202623.7025.2023.4023.8023.800.59%2,989,993
Feb 26, 202623.9823.9823.6023.6623.660.08%1,410,762
Feb 25, 202624.3224.4423.5623.6423.64-2.64%2,231,739
Feb 24, 202624.5624.6424.1224.2824.28-0.41%1,495,012