Yesil Gayrimenkul Yatirim Ortakligi A.S. (IST:YGYO)
Turkey
· Delayed Price · Currency is TRY 1.480
-0.030 (-1.99%)
Last updated: Dec 4, 2025, 1:55 PM GMT+3
IST:YGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 3,094,881 |
| Dec 4, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.65% | 2,624,994 |
| Dec 3, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.31% | 2,747,409 |
| Dec 2, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -2.55% | 1,823,852 |
| Dec 1, 2025 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | - | 2,325,822 |
| Nov 28, 2025 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 6.08% | 2,279,889 |
| Nov 27, 2025 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | - | 3,572,963 |
| Nov 26, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -3.27% | 4,188,146 |
| Nov 25, 2025 | 1.59 | 1.59 | 1.44 | 1.53 | 1.53 | -3.77% | 7,356,781 |
| Nov 24, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | -0.63% | 3,985,204 |
| Nov 21, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 2,401,064 |
| Nov 20, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.89% | 3,642,812 |
| Nov 19, 2025 | 1.66 | 1.66 | 1.46 | 1.59 | 1.59 | -1.85% | 5,490,940 |
| Nov 18, 2025 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -4.14% | 3,701,866 |
| Nov 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 4,187,265 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 3,375,471 |
| Nov 13, 2025 | 1.66 | 1.80 | 1.66 | 1.80 | 1.80 | 8.43% | 3,794,099 |
| Nov 12, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | 3,369,745 |
| Nov 11, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -5.65% | 7,737,067 |
| Nov 10, 2025 | 1.75 | 1.85 | 1.75 | 1.77 | 1.77 | -1.67% | 7,112,581 |
| Nov 7, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -10.00% | 10,394,930 |
| Nov 6, 2025 | 1.85 | 2.12 | 1.85 | 2.00 | 2.00 | 1.52% | 6,567,376 |
| Nov 5, 2025 | 2.14 | 2.14 | 1.97 | 1.97 | 1.97 | -9.63% | 7,837,411 |
| Nov 4, 2025 | 2.19 | 2.19 | 2.10 | 2.18 | 2.18 | -0.46% | 7,811,072 |
| Nov 3, 2025 | 2.02 | 2.20 | 2.02 | 2.19 | 2.19 | 8.42% | 8,484,139 |
| Oct 31, 2025 | 1.74 | 2.11 | 1.74 | 2.02 | 2.02 | 4.66% | 12,598,770 |
| Oct 30, 2025 | 1.77 | 1.93 | 1.77 | 1.93 | 1.93 | 9.66% | 8,920,202 |
| Oct 28, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -0.56% | 1,296,172 |
| Oct 27, 2025 | 1.84 | 1.84 | 1.75 | 1.77 | 1.77 | -2.21% | 4,940,466 |
| Oct 24, 2025 | 1.70 | 1.81 | 1.70 | 1.81 | 1.81 | 7.74% | 3,530,141 |
| Oct 23, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -4.00% | 3,380,882 |
| Oct 22, 2025 | 1.69 | 1.76 | 1.69 | 1.75 | 1.75 | 0.57% | 4,342,189 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -3.33% | 3,812,401 |
| Oct 20, 2025 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | - | 3,289,984 |
| Oct 17, 2025 | 1.80 | 1.80 | 1.74 | 1.80 | 1.80 | - | 3,089,822 |
| Oct 16, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 3,426,662 |
| Oct 15, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -2.63% | 3,881,062 |
| Oct 14, 2025 | 1.95 | 1.95 | 1.85 | 1.90 | 1.90 | -4.52% | 5,121,896 |
| Oct 13, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | - | 3,730,187 |
| Oct 10, 2025 | 1.88 | 1.99 | 1.88 | 1.99 | 1.99 | 7.57% | 3,979,872 |
| Oct 9, 2025 | 2.00 | 2.00 | 1.80 | 1.85 | 1.85 | -7.50% | 5,718,315 |
| Oct 8, 2025 | 1.85 | 2.02 | 1.85 | 2.00 | 2.00 | 8.70% | 8,701,558 |
| Oct 7, 2025 | 1.84 | 1.84 | 1.74 | 1.84 | 1.84 | - | 6,411,024 |
| Oct 6, 2025 | 1.87 | 1.87 | 1.80 | 1.84 | 1.84 | -2.13% | 5,097,956 |
| Oct 3, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 3,531,210 |
| Oct 2, 2025 | 1.99 | 1.99 | 1.88 | 1.90 | 1.90 | -5.00% | 5,503,298 |
| Oct 1, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -2.91% | 8,190,711 |
| Sep 30, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 9.57% | 18,552,580 |
| Sep 29, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 10.20% | 4,970,900 |
| Sep 26, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.95% | 3,819,725 |
| Sep 25, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | 0.48% | 2,739,940 |
| Sep 24, 2025 | 1.68 | 1.68 | 1.60 | 1.68 | 1.68 | -2.32% | 6,312,565 |
| Sep 23, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -4.55% | 3,278,965 |
| Sep 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 6,015,105 |
| Sep 19, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | 9.20% | 9,730,535 |
| Sep 18, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -2.82% | 5,916,995 |
| Sep 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67% | 3,510,195 |
| Sep 16, 2025 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 5.42% | 5,243,450 |
| Sep 15, 2025 | 1.49 | 1.59 | 1.49 | 1.59 | 1.59 | 9.99% | 3,397,370 |
| Sep 12, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.71% | 3,373,155 |
| Sep 11, 2025 | 1.48 | 1.61 | 1.40 | 1.40 | 1.40 | -5.14% | 6,335,195 |
| Sep 10, 2025 | 1.31 | 1.48 | 1.31 | 1.48 | 1.48 | 9.96% | 6,443,470 |
| Sep 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.99% | 9,227,035 |
| Sep 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.90% | 9,214,605 |
| Sep 5, 2025 | 1.70 | 1.90 | 1.56 | 1.56 | 1.56 | -9.95% | 19,680,840 |
| Sep 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 8.14% | 30,762,515 |
| Sep 3, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.25% | 11,124,515 |
| Sep 2, 2025 | 1.39 | 1.51 | 1.39 | 1.50 | 1.50 | 9.62% | 16,458,365 |
| Sep 1, 2025 | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | 9.58% | 15,015,325 |
| Aug 29, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 2.62% | 11,865,760 |
| Aug 28, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.50% | 5,203,685 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 4,270,155 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.01% | 5,444,010 |
| Aug 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 6,976,745 |
| Aug 22, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 5,382,210 |
| Aug 21, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 4,496,030 |
| Aug 20, 2025 | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | -2.34% | 5,518,895 |
| Aug 19, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 7,530,905 |
| Aug 18, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 7.56% | 5,669,335 |
| Aug 15, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 2,939,495 |
| Aug 14, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.19% | 2,770,385 |
| Aug 13, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.34% | 3,177,035 |
| Aug 12, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -2.78% | 3,669,525 |
| Aug 11, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.00% | 3,441,635 |
| Aug 8, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 3,941,830 |
| Aug 7, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.99% | 5,100,670 |
| Aug 6, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -3.22% | 5,121,850 |
| Aug 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.27% | 2,961,325 |
| Aug 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.06% | 2,496,325 |
| Aug 1, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.16% | 2,822,390 |
| Jul 31, 2025 | 1.23 | 1.32 | 1.23 | 1.26 | 1.26 | 1.77% | 6,351,255 |
| Jul 30, 2025 | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | -4.62% | 4,250,960 |
| Jul 29, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | 0.15% | 7,547,405 |
| Jul 28, 2025 | 1.18 | 1.30 | 1.18 | 1.30 | 1.30 | 9.81% | 8,551,565 |
| Jul 25, 2025 | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | -2.64% | 4,796,465 |
| Jul 24, 2025 | 1.13 | 1.22 | 1.13 | 1.21 | 1.21 | 7.05% | 6,873,430 |
| Jul 23, 2025 | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -9.86% | 11,068,435 |
| Jul 22, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 9.97% | 17,384,410 |
| Jul 21, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 10.00% | 9,837,605 |
| Jul 18, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -1.89% | 8,932,640 |