Yigit Aku Malzemeleri Nakliyat Turizm Insaat Sanayi ve Ticaret A.S. (IST:YIGIT)
Turkey
· Delayed Price · Currency is TRY 23.70
+0.16 (0.68%)
At close: Dec 5, 2025
IST:YIGIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.54 | 23.78 | 23.50 | 23.62 | - | 0.34% | 930,041 |
| Dec 4, 2025 | 23.82 | 24.48 | 23.46 | 23.54 | 23.54 | -0.59% | 2,624,760 |
| Dec 3, 2025 | 23.90 | 24.10 | 23.62 | 23.68 | 23.68 | -0.92% | 1,500,499 |
| Dec 2, 2025 | 23.84 | 24.10 | 23.70 | 23.90 | 23.90 | 0.25% | 1,541,326 |
| Dec 1, 2025 | 23.58 | 23.94 | 23.56 | 23.84 | 23.84 | 1.19% | 1,493,967 |
| Nov 28, 2025 | 24.00 | 24.12 | 23.50 | 23.56 | 23.56 | -1.83% | 2,176,762 |
| Nov 27, 2025 | 24.32 | 24.80 | 23.98 | 24.00 | 24.00 | -0.99% | 2,355,930 |
| Nov 26, 2025 | 24.84 | 25.10 | 24.24 | 24.24 | 24.24 | -2.02% | 2,848,837 |
| Nov 25, 2025 | 25.52 | 26.24 | 24.68 | 24.74 | 24.74 | -3.06% | 3,796,049 |
| Nov 24, 2025 | 24.76 | 26.26 | 24.76 | 25.52 | 25.52 | 3.07% | 7,742,507 |
| Nov 21, 2025 | 24.38 | 25.76 | 24.26 | 24.76 | 24.76 | 1.56% | 3,564,715 |
| Nov 20, 2025 | 24.52 | 24.82 | 24.14 | 24.38 | 24.38 | -0.08% | 1,355,166 |
| Nov 19, 2025 | 24.58 | 24.88 | 24.34 | 24.40 | 24.40 | -0.08% | 1,661,473 |
| Nov 18, 2025 | 24.54 | 24.86 | 24.38 | 24.42 | 24.42 | -0.65% | 1,679,423 |
| Nov 17, 2025 | 24.16 | 24.84 | 24.16 | 24.58 | 24.58 | 2.67% | 1,759,995 |
| Nov 14, 2025 | 24.26 | 24.56 | 23.82 | 23.94 | 23.94 | -1.56% | 1,316,676 |
| Nov 13, 2025 | 24.46 | 24.84 | 24.24 | 24.32 | 24.32 | 0.08% | 1,625,020 |
| Nov 12, 2025 | 25.02 | 25.26 | 24.12 | 24.30 | 24.30 | -2.41% | 1,688,868 |
| Nov 11, 2025 | 26.58 | 26.58 | 24.30 | 24.90 | 24.90 | -5.40% | 2,838,954 |
| Nov 10, 2025 | 26.24 | 26.48 | 25.80 | 26.32 | 26.32 | 0.53% | 1,730,599 |
| Nov 7, 2025 | 26.52 | 26.70 | 26.08 | 26.18 | 26.18 | -1.28% | 1,788,877 |
| Nov 6, 2025 | 26.70 | 27.06 | 26.32 | 26.52 | 26.52 | -0.30% | 1,804,862 |
| Nov 5, 2025 | 26.72 | 27.26 | 26.30 | 26.60 | 26.60 | -1.19% | 2,411,141 |
| Nov 4, 2025 | 27.48 | 27.48 | 26.88 | 26.92 | 26.92 | -0.52% | 2,029,159 |
| Nov 3, 2025 | 27.00 | 27.68 | 26.94 | 27.06 | 27.06 | 0.97% | 2,356,980 |
| Oct 31, 2025 | 26.62 | 27.16 | 26.46 | 26.80 | 26.80 | 0.45% | 2,655,525 |
| Oct 30, 2025 | 25.10 | 27.26 | 25.10 | 26.68 | 26.68 | 6.55% | 5,100,472 |
| Oct 28, 2025 | 24.96 | 25.20 | 24.66 | 25.04 | 25.04 | 0.32% | 1,089,154 |
| Oct 27, 2025 | 25.04 | 25.32 | 24.80 | 24.96 | 24.96 | -0.48% | 1,682,170 |
| Oct 24, 2025 | 23.92 | 25.08 | 23.92 | 25.08 | 25.08 | 4.94% | 3,152,366 |
| Oct 23, 2025 | 24.16 | 24.34 | 23.84 | 23.90 | 23.90 | -0.99% | 1,863,667 |
| Oct 22, 2025 | 24.34 | 24.70 | 24.04 | 24.14 | 24.14 | -0.66% | 2,094,348 |
| Oct 21, 2025 | 24.22 | 24.60 | 23.98 | 24.30 | 24.30 | 0.41% | 1,990,579 |
| Oct 20, 2025 | 24.02 | 24.40 | 23.70 | 24.20 | 24.20 | 0.92% | 2,047,151 |
| Oct 17, 2025 | 24.14 | 24.32 | 23.26 | 23.98 | 23.98 | -0.42% | 3,079,575 |
| Oct 16, 2025 | 24.64 | 24.92 | 24.00 | 24.08 | 24.08 | -2.27% | 2,708,346 |
| Oct 15, 2025 | 24.50 | 24.78 | 24.36 | 24.64 | 24.64 | 0.98% | 2,071,260 |
| Oct 14, 2025 | 25.04 | 25.24 | 24.36 | 24.40 | 24.40 | -2.56% | 2,106,258 |
| Oct 13, 2025 | 25.88 | 25.98 | 25.04 | 25.04 | 25.04 | -4.13% | 2,350,487 |
| Oct 10, 2025 | 26.02 | 26.38 | 25.90 | 26.12 | 26.12 | 0.54% | 1,750,374 |
| Oct 9, 2025 | 25.80 | 27.76 | 25.62 | 25.98 | 25.98 | 1.25% | 6,568,193 |
| Oct 8, 2025 | 26.38 | 26.38 | 25.62 | 25.66 | 25.66 | -1.84% | 1,758,613 |
| Oct 7, 2025 | 25.96 | 26.30 | 25.64 | 26.14 | 26.14 | 1.16% | 1,706,672 |
| Oct 6, 2025 | 26.34 | 26.62 | 25.80 | 25.84 | 25.84 | -1.60% | 1,842,968 |
| Oct 3, 2025 | 26.34 | 26.54 | 26.16 | 26.26 | 26.26 | -0.30% | 1,551,968 |
| Oct 2, 2025 | 26.92 | 27.18 | 26.26 | 26.34 | 26.34 | -2.01% | 1,805,727 |
| Oct 1, 2025 | 26.70 | 27.34 | 26.34 | 26.88 | 26.88 | 0.67% | 1,790,651 |
| Sep 30, 2025 | 27.14 | 27.62 | 26.16 | 26.70 | 26.70 | -1.55% | 2,225,916 |
| Sep 29, 2025 | 27.58 | 27.88 | 27.08 | 27.12 | 27.12 | -1.67% | 2,088,518 |
| Sep 26, 2025 | 28.06 | 28.28 | 27.52 | 27.58 | 27.58 | -1.71% | 2,069,519 |