Yeni Gimat Gayrimenkul Yatirim Ortakligi A.S. (IST:YGGYO)
Turkey
· Delayed Price · Currency is TRY 151.20
-1.10 (-0.72%)
At close: Mar 6, 2026
IST:YGGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 154.10 | 154.20 | 150.60 | 153.80 | - | 1.72% | 11,703 |
| Mar 6, 2026 | 154.40 | 156.20 | 149.20 | 151.20 | 151.20 | -0.72% | 298,655 |
| Mar 5, 2026 | 160.20 | 160.20 | 149.20 | 152.30 | 152.30 | 4.53% | 501,117 |
| Mar 4, 2026 | 146.30 | 148.10 | 144.70 | 145.70 | 145.70 | -0.41% | 125,261 |
| Mar 3, 2026 | 140.60 | 149.90 | 140.60 | 146.30 | 146.30 | 4.05% | 173,159 |
| Mar 2, 2026 | 143.80 | 144.70 | 137.60 | 140.60 | 140.60 | -3.57% | 162,989 |
| Feb 27, 2026 | 145.20 | 148.00 | 144.50 | 145.80 | 145.80 | 0.41% | 101,344 |
| Feb 26, 2026 | 149.50 | 149.50 | 143.70 | 145.20 | 145.20 | -1.43% | 226,800 |
| Feb 25, 2026 | 151.20 | 151.20 | 147.20 | 147.30 | 147.30 | -2.58% | 158,236 |
| Feb 24, 2026 | 153.00 | 153.00 | 150.30 | 151.20 | 151.20 | -0.85% | 67,131 |
| Feb 23, 2026 | 153.60 | 156.40 | 150.50 | 152.50 | 152.50 | -0.72% | 218,332 |
| Feb 20, 2026 | 156.00 | 156.40 | 152.50 | 153.60 | 153.60 | -0.90% | 80,130 |
| Feb 19, 2026 | 161.30 | 163.00 | 153.70 | 155.00 | 155.00 | -3.91% | 242,906 |
| Feb 18, 2026 | 164.80 | 164.80 | 158.70 | 161.30 | 161.30 | -2.18% | 276,982 |
| Feb 17, 2026 | 162.90 | 164.90 | 162.40 | 164.90 | 164.90 | 0.73% | 142,986 |
| Feb 16, 2026 | 161.00 | 165.10 | 159.30 | 163.70 | 163.70 | 1.68% | 190,495 |
| Feb 13, 2026 | 154.10 | 161.00 | 153.50 | 161.00 | 161.00 | 4.48% | 246,073 |
| Feb 12, 2026 | 155.60 | 155.60 | 152.40 | 154.10 | 154.10 | - | 144,819 |
| Feb 11, 2026 | 152.00 | 155.70 | 151.90 | 154.10 | 154.10 | 0.26% | 92,256 |
| Feb 10, 2026 | 152.50 | 154.50 | 150.10 | 153.70 | 153.70 | 0.20% | 176,288 |
| Feb 9, 2026 | 145.20 | 157.00 | 145.00 | 153.40 | 153.40 | 5.65% | 443,355 |
| Feb 6, 2026 | 145.00 | 145.20 | 141.40 | 145.20 | 145.20 | 1.47% | 84,908 |
| Feb 5, 2026 | 142.30 | 145.00 | 139.10 | 143.10 | 143.10 | 1.56% | 160,735 |
| Feb 4, 2026 | 139.60 | 142.20 | 139.30 | 140.90 | 140.90 | 0.93% | 108,255 |
| Feb 3, 2026 | 139.90 | 140.90 | 137.80 | 139.60 | 139.60 | -0.21% | 91,644 |
| Feb 2, 2026 | 139.60 | 140.90 | 137.00 | 139.90 | 139.90 | 0.21% | 145,799 |
| Jan 30, 2026 | 137.20 | 140.00 | 136.00 | 139.60 | 139.60 | 1.75% | 202,091 |
| Jan 29, 2026 | 138.90 | 139.50 | 136.20 | 137.20 | 137.20 | -1.22% | 88,146 |
| Jan 28, 2026 | 136.50 | 140.00 | 133.30 | 138.90 | 138.90 | 2.74% | 190,709 |
| Jan 27, 2026 | 135.00 | 136.00 | 134.00 | 135.20 | 135.20 | 0.15% | 93,790 |
| Jan 26, 2026 | 133.70 | 135.10 | 132.50 | 135.00 | 135.00 | 0.97% | 104,944 |
| Jan 23, 2026 | 133.40 | 134.40 | 130.70 | 133.70 | 133.70 | 0.22% | 167,931 |
| Jan 22, 2026 | 130.10 | 134.20 | 130.00 | 133.40 | 133.40 | 2.54% | 138,534 |
| Jan 21, 2026 | 135.70 | 135.90 | 130.10 | 130.10 | 130.10 | -2.40% | 146,721 |
| Jan 20, 2026 | 131.00 | 136.50 | 130.50 | 133.30 | 133.30 | 2.15% | 333,822 |
| Jan 19, 2026 | 131.00 | 131.90 | 129.90 | 130.50 | 130.50 | -0.38% | 58,136 |
| Jan 16, 2026 | 132.00 | 132.40 | 128.60 | 131.00 | 131.00 | -0.68% | 191,558 |
| Jan 15, 2026 | 129.00 | 132.50 | 128.40 | 131.90 | 131.90 | 2.89% | 116,769 |
| Jan 14, 2026 | 127.00 | 130.20 | 126.60 | 128.20 | 128.20 | 0.16% | 142,772 |
| Jan 13, 2026 | 130.20 | 130.40 | 128.00 | 128.00 | 128.00 | -1.69% | 86,404 |
| Jan 12, 2026 | 134.40 | 134.40 | 129.50 | 130.20 | 130.20 | -3.13% | 207,885 |
| Jan 9, 2026 | 135.00 | 136.20 | 133.40 | 134.40 | 134.40 | -0.44% | 77,131 |
| Jan 8, 2026 | 136.10 | 137.60 | 134.50 | 135.00 | 135.00 | -0.74% | 99,239 |
| Jan 7, 2026 | 136.60 | 140.00 | 135.00 | 136.00 | 136.00 | 0.74% | 195,034 |
| Jan 6, 2026 | 135.00 | 136.20 | 131.00 | 135.00 | 135.00 | 0.45% | 119,023 |
| Jan 5, 2026 | 131.60 | 135.20 | 130.00 | 134.40 | 134.40 | 1.82% | 154,871 |
| Jan 2, 2026 | 131.00 | 133.60 | 127.40 | 132.00 | 132.00 | 2.88% | 173,294 |
| Dec 31, 2025 | 125.70 | 136.10 | 125.70 | 128.30 | 128.30 | 1.26% | 244,900 |
| Dec 30, 2025 | 124.70 | 127.70 | 124.20 | 126.70 | 126.70 | 1.60% | 82,618 |
| Dec 29, 2025 | 124.50 | 126.30 | 123.40 | 124.70 | 124.70 | 0.16% | 87,075 |
| Dec 26, 2025 | 123.80 | 124.90 | 123.80 | 124.50 | 124.50 | 0.57% | 28,015 |
| Dec 25, 2025 | 123.50 | 124.50 | 123.50 | 123.80 | 123.80 | 0.24% | 17,804 |
| Dec 24, 2025 | 126.10 | 126.70 | 123.50 | 123.50 | 123.50 | -2.06% | 67,500 |
| Dec 23, 2025 | 125.50 | 128.10 | 124.70 | 126.10 | 126.10 | 0.48% | 106,034 |
| Dec 22, 2025 | 125.50 | 126.70 | 119.70 | 125.50 | 125.50 | - | 165,651 |
| Dec 19, 2025 | 121.40 | 125.50 | 121.10 | 125.50 | 125.50 | 3.21% | 118,031 |
| Dec 18, 2025 | 124.70 | 125.40 | 118.60 | 121.60 | 121.60 | -2.17% | 91,847 |
| Dec 17, 2025 | 124.30 | 126.20 | 123.80 | 124.30 | 124.30 | 0.16% | 112,085 |
| Dec 16, 2025 | 127.90 | 128.70 | 122.00 | 124.10 | 124.10 | -2.90% | 177,713 |
| Dec 15, 2025 | 130.90 | 131.20 | 127.60 | 127.80 | 127.80 | -1.54% | 121,349 |
| Dec 12, 2025 | 129.60 | 130.90 | 123.50 | 129.80 | 129.80 | 0.15% | 93,826 |
| Dec 11, 2025 | 129.40 | 130.10 | 128.50 | 129.60 | 129.60 | 0.86% | 40,008 |
| Dec 10, 2025 | 126.60 | 129.20 | 126.60 | 128.50 | 128.50 | 0.94% | 73,604 |
| Dec 9, 2025 | 128.10 | 128.30 | 127.00 | 127.30 | 127.30 | -0.55% | 24,904 |
| Dec 8, 2025 | 127.50 | 128.60 | 127.30 | 128.00 | 128.00 | 0.47% | 48,746 |
| Dec 5, 2025 | 127.00 | 128.30 | 126.80 | 127.40 | 127.40 | -0.39% | 71,188 |
| Dec 4, 2025 | 128.00 | 129.80 | 127.40 | 127.90 | 127.90 | 0.16% | 62,931 |
| Dec 3, 2025 | 128.80 | 129.60 | 127.50 | 127.70 | 127.70 | -0.85% | 81,532 |
| Dec 2, 2025 | 127.80 | 130.90 | 127.20 | 128.80 | 128.80 | 0.78% | 62,144 |
| Dec 1, 2025 | 128.60 | 129.50 | 126.70 | 127.80 | 127.80 | -0.62% | 105,181 |
| Nov 28, 2025 | 129.10 | 130.00 | 127.70 | 128.60 | 128.60 | -1.08% | 101,613 |
| Nov 27, 2025 | 130.70 | 131.10 | 129.10 | 130.00 | 130.00 | -0.54% | 50,221 |
| Nov 26, 2025 | 130.50 | 132.00 | 129.20 | 130.70 | 130.70 | 0.15% | 88,237 |
| Nov 25, 2025 | 129.80 | 131.70 | 129.80 | 130.50 | 130.50 | 0.77% | 86,993 |
| Nov 24, 2025 | 133.50 | 134.60 | 128.60 | 129.50 | 129.50 | -3.36% | 169,433 |
| Nov 21, 2025 | 133.20 | 134.90 | 132.80 | 134.00 | 134.00 | -0.07% | 58,062 |
| Nov 20, 2025 | 135.30 | 139.00 | 133.90 | 134.10 | 134.10 | -1.69% | 86,930 |
| Nov 19, 2025 | 134.40 | 136.50 | 132.90 | 136.40 | 136.40 | 1.49% | 122,416 |
| Nov 18, 2025 | 133.10 | 135.80 | 132.40 | 134.40 | 134.40 | 0.30% | 73,790 |
| Nov 17, 2025 | 130.80 | 135.70 | 130.70 | 134.00 | 134.00 | 2.60% | 79,659 |
| Nov 14, 2025 | 134.70 | 134.80 | 130.50 | 130.60 | 130.60 | -2.61% | 151,627 |
| Nov 13, 2025 | 135.80 | 136.20 | 132.90 | 134.10 | 134.10 | -1.11% | 153,799 |
| Nov 12, 2025 | 140.00 | 140.00 | 135.30 | 135.60 | 135.60 | -1.17% | 67,851 |
| Nov 11, 2025 | 138.00 | 138.00 | 134.00 | 137.20 | 137.20 | -0.44% | 131,503 |
| Nov 10, 2025 | 141.50 | 143.00 | 136.80 | 137.80 | 137.80 | -2.48% | 123,730 |
| Nov 7, 2025 | 144.00 | 144.00 | 141.30 | 141.30 | 141.30 | -0.84% | 70,561 |
| Nov 6, 2025 | 144.40 | 144.40 | 141.10 | 142.50 | 142.50 | -1.32% | 97,077 |
| Nov 5, 2025 | 138.00 | 145.00 | 138.00 | 144.40 | 144.40 | 4.26% | 310,250 |
| Nov 4, 2025 | 142.40 | 144.00 | 138.50 | 138.50 | 138.50 | -4.09% | 114,007 |
| Nov 3, 2025 | 137.50 | 144.50 | 137.50 | 144.40 | 144.40 | 5.02% | 144,648 |
| Oct 31, 2025 | 140.30 | 140.90 | 137.10 | 137.50 | 137.50 | -0.29% | 87,418 |
| Oct 30, 2025 | 145.70 | 145.70 | 137.10 | 137.90 | 137.90 | -5.55% | 275,675 |
| Oct 28, 2025 | 133.20 | 146.20 | 133.20 | 146.00 | 146.00 | 9.61% | 306,045 |
| Oct 27, 2025 | 132.70 | 135.00 | 131.00 | 133.20 | 133.20 | 0.45% | 111,565 |
| Oct 24, 2025 | 140.50 | 141.00 | 131.90 | 132.60 | 132.60 | -4.95% | 555,203 |
| Oct 23, 2025 | 140.00 | 141.10 | 137.70 | 139.50 | 139.50 | 1.31% | 146,650 |
| Oct 22, 2025 | 134.00 | 141.40 | 132.70 | 137.70 | 137.70 | 3.85% | 214,992 |
| Oct 21, 2025 | 131.10 | 134.00 | 129.90 | 132.60 | 132.60 | 1.14% | 171,332 |
| Oct 20, 2025 | 127.00 | 132.40 | 127.00 | 131.10 | 131.10 | 3.31% | 198,138 |
| Oct 17, 2025 | 126.90 | 132.80 | 126.90 | 126.90 | 126.90 | - | 285,763 |