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
23.70
+0.16 (0.68%)
At close: Dec 5, 2025

IST:YIGIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 202524.6424.9224.0024.0824.08-2.27%2,708,346
Oct 15, 202524.5024.7824.3624.6424.640.98%2,071,260
Oct 14, 202525.0425.2424.3624.4024.40-2.56%2,106,258
Oct 13, 202525.8825.9825.0425.0425.04-4.13%2,350,487
Oct 10, 202526.0226.3825.9026.1226.120.54%1,750,374
Oct 9, 202525.8027.7625.6225.9825.981.25%6,568,193
Oct 8, 202526.3826.3825.6225.6625.66-1.84%1,758,613
Oct 7, 202525.9626.3025.6426.1426.141.16%1,706,672
Oct 6, 202526.3426.6225.8025.8425.84-1.60%1,842,968
Oct 3, 202526.3426.5426.1626.2626.26-0.30%1,551,968
Oct 2, 202526.9227.1826.2626.3426.34-2.01%1,805,727
Oct 1, 202526.7027.3426.3426.8826.880.67%1,790,651
Sep 30, 202527.1427.6226.1626.7026.70-1.55%2,225,916
Sep 29, 202527.5827.8827.0827.1227.12-1.67%2,088,518
Sep 26, 202528.0628.2827.5227.5827.58-1.71%2,069,519
Sep 25, 202528.4228.6027.9628.0628.06-0.78%1,954,144
Sep 24, 202528.7828.9828.0228.2828.28-1.74%3,169,385
Sep 23, 202528.8829.2628.3028.7828.78-1.37%3,797,278
Sep 22, 202529.0029.3828.6429.1829.182.67%4,315,894
Sep 19, 202527.8028.8427.4628.4228.422.97%4,483,431
Sep 18, 202527.8828.3027.5427.6027.60-0.07%3,003,226
Sep 17, 202527.6028.1627.4427.6227.620.07%3,169,497
Sep 16, 202526.6227.7826.6027.6027.603.68%3,242,491
Sep 15, 202524.9026.7624.6026.6226.626.91%4,119,635
Sep 12, 202526.0026.0624.5024.9024.90-3.79%4,141,628
Sep 11, 202526.6227.0825.7825.8825.88-2.78%2,427,748
Sep 10, 202527.3227.3226.6026.6226.62-1.41%2,327,795
Sep 9, 202527.3027.6426.9627.0027.00-0.66%2,456,259
Sep 8, 202528.2428.2427.1427.1827.18-4.63%4,460,456
Sep 5, 202528.7029.7428.3628.5028.50-0.56%9,801,650
Sep 4, 202527.7628.6627.7428.6628.663.24%3,939,043
Sep 3, 202527.6028.0227.1627.7627.76-0.22%3,957,488
Sep 2, 202528.9829.3627.0627.8227.82-4.00%6,506,534
Sep 1, 202528.5429.3628.3828.9828.981.54%4,676,602
Aug 29, 202529.1029.1428.4028.5428.54-1.45%4,066,185
Aug 28, 202529.6229.8828.9028.9628.96-1.83%5,573,344
Aug 27, 202529.3630.7428.7229.5029.501.37%13,108,170
Aug 26, 202530.0830.1629.1029.1029.10-3.26%7,040,603
Aug 25, 202527.9830.4427.9830.0830.088.12%16,667,630
Aug 22, 202528.1028.2027.5827.8227.82-0.64%4,578,078
Aug 21, 202527.8028.2627.7828.0028.001.01%5,333,771
Aug 20, 202528.0028.0627.5027.7227.72-0.79%5,078,893
Aug 19, 202527.5828.7627.3427.9427.941.09%8,673,398
Aug 18, 202527.4827.8627.0627.6427.641.99%6,510,075
Aug 15, 202526.4027.2026.1627.1027.103.04%5,225,607
Aug 14, 202527.1027.1226.2426.3026.30-2.59%4,422,150
Aug 13, 202526.8627.6626.3827.0027.001.20%6,378,279
Aug 12, 202527.5627.5626.6826.6826.68-3.19%4,296,413
Aug 11, 202528.0028.3427.5427.5627.56-0.51%5,414,320
Aug 8, 202528.3628.4427.1027.7027.70-2.33%8,713,958
Aug 7, 202528.1229.3428.1028.3628.360.85%10,026,550
Aug 6, 202528.7029.1627.8828.1228.12-2.02%11,050,450
Aug 5, 202528.6630.4427.5828.7028.701.56%31,055,390
Aug 4, 202526.0628.2626.0628.2628.269.96%14,712,680
Aug 1, 202525.9626.1025.5825.7025.70-1.00%3,384,795
Jul 31, 202525.2026.1625.2025.9625.963.18%6,430,599
Jul 30, 202525.4425.6225.1425.1625.16-1.10%3,472,255
Jul 29, 202525.3825.8225.1025.4425.440.55%4,607,214
Jul 28, 202525.1025.5024.8825.3025.300.96%4,461,532
Jul 25, 202525.6025.6825.0025.0625.06-2.03%3,378,742
Jul 24, 202525.5025.8025.3025.5825.580.47%3,711,379
Jul 23, 202525.9026.0825.4025.4625.46-1.62%4,337,526
Jul 22, 202525.5426.2425.4225.8825.881.49%7,460,754
Jul 21, 202524.8026.2024.3625.5025.504.42%11,313,490
Jul 18, 202523.6224.5823.1824.4224.423.56%8,479,377