Skip to main content
Yigit Aku Malzemeleri Nakliyat Turizm Insaat Sanayi ve Ticaret A.S. (IST:YIGIT)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.92
-0.16 (-0.72%)
Mar 9, 2026, 6:09 PM GMT+3

IST:YIGIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.0822.0821.2421.88--0.91%1,815,214
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
Feb 23, 202624.3225.2624.3224.3824.380.99%3,634,771
Feb 20, 202624.4424.4423.7424.1424.141.51%3,330,075
Feb 19, 202625.8225.8823.6023.7823.78-7.47%4,766,413
Feb 18, 202626.9026.9025.5625.7025.70-4.67%4,974,043
Feb 17, 202626.7027.1826.5426.9626.960.97%3,658,595
Feb 16, 202626.1027.0226.1026.7026.702.46%5,079,778
Feb 13, 202626.0826.2425.7426.0626.06-0.08%2,971,151
Feb 12, 202625.4226.1225.4226.0826.081.95%3,546,514
Feb 11, 202625.6225.7625.4425.5825.58-0.23%1,878,025
Feb 10, 202626.0826.1825.4825.6425.64-1.69%2,508,800
Feb 9, 202624.8626.1024.8226.0826.085.59%3,083,630
Feb 6, 202624.8825.0824.4824.7024.70-1.44%2,599,974
Feb 5, 202625.5425.7025.0025.0625.06-1.88%2,507,493
Feb 4, 202625.4025.9625.4025.5425.540.79%2,594,673
Feb 3, 202625.1025.7825.1025.3425.341.04%2,513,970
Feb 2, 202624.9025.4224.7025.0825.08-1.80%2,456,062
Jan 30, 202625.9026.0625.2025.5425.54-1.39%2,802,085
Jan 29, 202626.6026.8825.8825.9025.90-2.63%5,712,352
Jan 28, 202627.0028.5026.5026.6026.60-0.37%13,253,070
Jan 27, 202625.8626.7825.5226.7026.703.49%8,413,995
Jan 26, 202625.6425.8025.4225.8025.800.62%3,321,823
Jan 23, 202625.7426.0625.4825.6425.64-0.16%3,507,468
Jan 22, 202625.6425.9025.4225.6825.680.39%2,898,339
Jan 21, 202625.7026.0025.2025.5825.580.16%3,339,674
Jan 20, 202625.6226.4025.2825.5425.540.24%4,863,034
Jan 19, 202626.1226.4825.4225.4825.483.41%9,007,942
Jan 16, 202624.3225.1224.1024.6424.641.73%5,703,066
Jan 15, 202623.0024.8222.8824.2224.224.76%7,879,489
Jan 14, 202623.3223.5223.1023.1223.12-0.77%2,247,489
Jan 13, 202623.1423.4223.1023.3023.300.69%1,421,102
Jan 12, 202623.1223.4623.1223.1423.140.09%1,397,119
Jan 9, 202623.0423.1422.8823.1223.120.61%1,334,151
Jan 8, 202623.1423.3022.5022.9822.98-0.69%1,994,617
Jan 7, 202623.7223.7423.0623.1423.14-2.03%1,282,522
Jan 6, 202623.5823.7023.4223.6223.620.60%1,271,465
Jan 5, 202623.4023.5223.2023.4823.480.60%1,719,923
Jan 2, 202622.9623.4222.9423.3423.341.92%1,037,106
Dec 31, 202522.5823.4822.5822.9022.901.24%1,753,770
Dec 30, 202522.7822.8422.4222.6222.62-0.18%1,372,382
Dec 29, 202523.0223.1222.6622.6622.66-1.56%1,576,100
Dec 26, 202523.1223.2822.8823.0223.02-0.35%1,553,387
Dec 25, 202523.0623.4623.0623.1023.10-0.43%1,164,943
Dec 24, 202523.2223.4823.1023.2023.20-0.09%1,374,984
Dec 23, 202523.4623.5023.2023.2223.22-0.85%1,220,324
Dec 22, 202523.8023.9623.2423.4223.42-1.18%1,762,591
Dec 19, 202523.7823.8823.6023.7023.70-0.25%1,422,660
Dec 18, 202523.7223.8823.6823.7623.760.25%1,462,526
Dec 17, 202524.1024.1023.6623.7023.70-0.84%1,857,417
Dec 16, 202524.1824.3023.8423.9023.90-1.08%1,752,712
Dec 15, 202524.2224.3624.0624.1624.16-0.08%2,110,210
Dec 12, 202524.2224.3423.9824.1824.180.17%2,504,712
Dec 11, 202523.9624.5823.9224.1424.141.17%2,871,417
Dec 10, 202523.8624.2023.8423.8623.86-1,997,111
Dec 9, 202523.8423.9823.6623.8623.860.42%1,273,114
Dec 8, 202523.8224.0223.7223.7623.760.25%1,586,344
Dec 5, 202523.5423.7823.5023.7023.700.68%1,241,577
Dec 4, 202523.8224.4823.4623.5423.54-0.59%2,624,760
Dec 3, 202523.9024.1023.6223.6823.68-0.92%1,500,499
Dec 2, 202523.8424.1023.7023.9023.900.25%1,541,326
Dec 1, 202523.5823.9423.5623.8423.841.19%1,493,967
Nov 28, 202524.0024.1223.5023.5623.56-1.83%2,176,762
Nov 27, 202524.3224.8023.9824.0024.00-0.99%2,355,930
Nov 26, 202524.8425.1024.2424.2424.24-2.02%2,848,837
Nov 25, 202525.5226.2424.6824.7424.74-3.06%3,796,049
Nov 24, 202524.7626.2624.7625.5225.523.07%7,742,507
Nov 21, 202524.3825.7624.2624.7624.761.56%3,564,715
Nov 20, 202524.5224.8224.1424.3824.38-0.08%1,355,166
Nov 19, 202524.5824.8824.3424.4024.40-0.08%1,661,473
Nov 18, 202524.5424.8624.3824.4224.42-0.65%1,679,423
Nov 17, 202524.1624.8424.1624.5824.582.67%1,759,995
Nov 14, 202524.2624.5623.8223.9423.94-1.56%1,316,676
Nov 13, 202524.4624.8424.2424.3224.320.08%1,625,020
Nov 12, 202525.0225.2624.1224.3024.30-2.41%1,688,868
Nov 11, 202526.5826.5824.3024.9024.90-5.40%2,838,954
Nov 10, 202526.2426.4825.8026.3226.320.53%1,730,599
Nov 7, 202526.5226.7026.0826.1826.18-1.28%1,788,877
Nov 6, 202526.7027.0626.3226.5226.52-0.30%1,804,862
Nov 5, 202526.7227.2626.3026.6026.60-1.19%2,411,141
Nov 4, 202527.4827.4826.8826.9226.92-0.52%2,029,159
Nov 3, 202527.0027.6826.9427.0627.060.97%2,356,980
Oct 31, 202526.6227.1626.4626.8026.800.45%2,655,525
Oct 30, 202525.1027.2625.1026.6826.686.55%5,100,472
Oct 28, 202524.9625.2024.6625.0425.040.32%1,089,154
Oct 27, 202525.0425.3224.8024.9624.96-0.48%1,682,170
Oct 24, 202523.9225.0823.9225.0825.084.94%3,152,366
Oct 23, 202524.1624.3423.8423.9023.90-0.99%1,863,667
Oct 22, 202524.3424.7024.0424.1424.14-0.66%2,094,348
Oct 21, 202524.2224.6023.9824.3024.300.41%1,990,579
Oct 20, 202524.0224.4023.7024.2024.200.92%2,047,151
Oct 17, 202524.1424.3223.2623.9823.98-0.42%3,079,575