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
23.62
+0.04 (0.17%)
Apr 29, 2026, 1:05 PM GMT+3

IST:YIGIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.6823.7623.6823.76-0.76%166,135
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
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