YGGYO
YENİ GİMAT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (YGGYO)
213.900
₺
+2.800 (%+1.33)
YGGYO: YENİ GİMAT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for YENİ GİMAT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş..
Historical Chart
Loading chart...
Average
OPEN 87.8476
CLOSE 88.0662
Low
LOW 54.0006
High
HIGH 141.4447
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 54.3936 | 54.9611 | 54.0006 | 54.5244 |
| 01/02/2025 | 54.9174 | 56.096 | 54.5681 | 55.2666 |
| 01/05/2025 | 55.3539 | 56.3143 | 55.3539 | 55.9215 |
| 01/06/2025 | 56.227 | 56.9255 | 55.7905 | 56.4453 |
| 01/07/2025 | 56.227 | 56.7508 | 55.3976 | 56.5326 |
| 01/08/2025 | 56.8382 | 58.3661 | 56.0524 | 57.9295 |
| 01/09/2025 | 57.1874 | 59.3265 | 56.7508 | 57.1874 |
| 01/12/2025 | 57.362 | 57.493 | 55.8778 | 56.5763 |
| 01/13/2025 | 56.7508 | 57.0565 | 56.096 | 56.1833 |
| 01/14/2025 | 56.227 | 57.9295 | 56.1397 | 57.1002 |
| 01/15/2025 | 57.1002 | 57.9732 | 56.7945 | 57.3184 |
| 01/16/2025 | 57.3184 | 57.493 | 56.5763 | 56.7945 |
| 01/19/2025 | 56.6635 | 57.624 | 56.6199 | 57.1002 |
| 01/20/2025 | 57.1874 | 57.9295 | 56.9255 | 57.9295 |
| 01/21/2025 | 57.9295 | 58.4971 | 57.624 | 58.1479 |
| 01/22/2025 | 58.0605 | 59.3701 | 57.5803 | 57.9732 |
| 01/23/2025 | 57.8859 | 58.0605 | 57.4494 | 57.7112 |
| 01/26/2025 | 57.493 | 58.1042 | 57.362 | 58.0169 |
| 01/27/2025 | 58.0169 | 58.4971 | 57.3184 | 57.8859 |
| 01/28/2025 | 58.3224 | 58.3224 | 57.5367 | 57.7549 |
| 01/29/2025 | 57.7549 | 58.1042 | 57.4057 | 57.7112 |
| 01/30/2025 | 57.362 | 60.1996 | 57.1437 | 60.1996 |
| 02/02/2025 | 60.2433 | 62.4259 | 58.5407 | 61.9894 |
| 02/03/2025 | 62.0331 | 63.6919 | 61.1163 | 62.3386 |
| 02/04/2025 | 62.2077 | 62.2077 | 59.1082 | 60.5052 |
| 02/05/2025 | 60.3742 | 61.1163 | 60.3742 | 61.1163 |
| 02/06/2025 | 60.7671 | 61.9021 | 60.7235 | 61.1163 |
| 02/09/2025 | 61.1163 | 61.5965 | 59.763 | 60.1123 |
| 02/10/2025 | 60.1123 | 60.5052 | 59.5884 | 60.156 |
| 02/11/2025 | 60.156 | 60.6361 | 59.1082 | 60.0686 |
| 02/12/2025 | 60.5052 | 60.5052 | 59.2828 | 59.4574 |
| 02/13/2025 | 59.763 | 59.9813 | 58.6281 | 58.8026 |
| 02/16/2025 | 58.6281 | 58.8026 | 58.0605 | 58.6717 |
| 02/17/2025 | 58.9336 | 59.3265 | 58.0605 | 58.4971 |
| 02/18/2025 | 58.4097 | 59.8067 | 58.3661 | 59.1956 |
| 02/19/2025 | 58.9336 | 59.3265 | 57.3184 | 57.7112 |
| 02/20/2025 | 58.1479 | 58.5407 | 56.8382 | 58.0605 |
| 02/23/2025 | 58.0605 | 59.8067 | 58.0605 | 59.5448 |
| 02/24/2025 | 59.9813 | 60.4178 | 59.1519 | 59.9813 |
| 02/25/2025 | 60.2868 | 61.029 | 59.5448 | 60.156 |
| 02/26/2025 | 60.5488 | 60.7235 | 59.7194 | 60.6798 |
| 02/27/2025 | 62.5569 | 62.5569 | 60.8544 | 61.3782 |
| 03/02/2025 | 61.7275 | 62.7752 | 60.898 | 62.3386 |
| 03/03/2025 | 62.3386 | 62.5569 | 60.8107 | 61.7712 |
| 03/04/2025 | 61.5965 | 62.0767 | 61.2037 | 62.0331 |
| 03/05/2025 | 62.2514 | 64.0848 | 61.6839 | 64.0848 |
| 03/06/2025 | 64.3031 | 64.3031 | 63.1244 | 63.9975 |
| 03/09/2025 | 60.8107 | 62.3386 | 59.6321 | 61.6402 |
| 03/10/2025 | 61.6402 | 61.6402 | 60.8544 | 60.9853 |
| 03/11/2025 | 60.9853 | 61.4655 | 59.4138 | 59.894 |
| 03/12/2025 | 59.8067 | 60.4178 | 57.7549 | 59.4138 |
| 03/13/2025 | 62.2514 | 65.3508 | 62.2514 | 64.1721 |
| 03/16/2025 | 64.7833 | 66.3549 | 64.2595 | 65.0015 |
| 03/17/2025 | 65.0015 | 65.7874 | 63.6046 | 63.7356 |
| 03/18/2025 | 62.7752 | 63.6919 | 60.5925 | 60.5925 |
| 03/19/2025 | 60.6361 | 63.9102 | 60.6361 | 62.5132 |
| 03/20/2025 | 62.5569 | 63.9975 | 60.2868 | 63.9975 |
| 03/23/2025 | 63.9975 | 64.5213 | 62.1204 | 63.0371 |
| 03/24/2025 | 63.0371 | 64.6523 | 63.0371 | 64.1721 |
| 03/25/2025 | 64.827 | 64.9579 | 63.9975 | 64.3031 |
| 03/26/2025 | 64.9143 | 67.3153 | 64.6087 | 66.0929 |
| 03/27/2025 | 66.2239 | 68.101 | 66.2239 | 67.8391 |
| 04/01/2025 | 67.8391 | 72.0736 | 67.0533 | 71.5061 |
| 04/02/2025 | 71.5061 | 72.03 | 70.2837 | 71.2441 |
| 04/03/2025 | 71.2441 | 71.8553 | 70.7203 | 71.3315 |
| 04/06/2025 | 71.3315 | 71.8116 | 67.9264 | 70.7203 |
| 04/07/2025 | 70.7203 | 70.7203 | 69.1487 | 69.8036 |
| 04/08/2025 | 71.5934 | 71.5934 | 68.0574 | 68.3193 |
| 04/09/2025 | 68.3193 | 69.6726 | 67.097 | 69.5853 |
| 04/10/2025 | 69.5853 | 69.5853 | 68.7558 | 69.1924 |
| 04/13/2025 | 69.1924 | 73.9507 | 69.1487 | 73.8634 |
| 04/14/2025 | 71.817 | 73.7683 | 68.5331 | 73.102 |
| 04/15/2025 | 71.9122 | 72.6736 | 70.6747 | 71.579 |
| 04/16/2025 | 71.5314 | 72.3405 | 70.6747 | 71.2459 |
| 04/17/2025 | 71.2459 | 71.2459 | 70.4368 | 70.4368 |
| 04/20/2025 | 70.3892 | 70.3892 | 67.8668 | 68.0572 |
| 04/21/2025 | 68.0096 | 68.6759 | 67.2481 | 67.724 |
| 04/23/2025 | 66.677 | 68.9138 | 66.677 | 68.6759 |
| 04/24/2025 | 68.7235 | 72.2453 | 68.6759 | 70.9127 |
| 04/27/2025 | 71.341 | 72.8164 | 71.0555 | 71.4838 |
| 04/28/2025 | 71.4838 | 73.102 | 70.9127 | 71.579 |
| 04/29/2025 | 71.341 | 71.7694 | 70.2464 | 71.3886 |
| 05/01/2025 | 71.1507 | 71.1507 | 70.1036 | 70.7223 |
| 05/04/2025 | 70.7223 | 72.626 | 70.532 | 71.4362 |
| 05/05/2025 | 71.4362 | 71.9122 | 67.962 | 70.1036 |
| 05/06/2025 | 70.8175 | 70.8175 | 69.9609 | 70.1512 |
| 05/07/2025 | 72.1977 | 72.1977 | 70.1036 | 71.0079 |
| 05/08/2025 | 71.8646 | 72.2929 | 70.532 | 71.1983 |
| 05/11/2025 | 71.3886 | 72.3405 | 71.2459 | 71.579 |
| 05/12/2025 | 71.3886 | 72.1025 | 70.4368 | 70.7699 |
| 05/13/2025 | 70.7699 | 72.1025 | 70.6272 | 70.6272 |
| 05/14/2025 | 70.6272 | 71.6742 | 69.5325 | 70.6747 |
| 05/15/2025 | 70.6747 | 72.9116 | 70.532 | 71.579 |
| 05/19/2025 | 70.4368 | 73.4827 | 70.4368 | 73.1971 |
| 05/20/2025 | 73.1971 | 76.6238 | 72.1977 | 76.4334 |
| 05/21/2025 | 76.4334 | 77.6708 | 73.4351 | 75.196 |
| 05/22/2025 | 75.196 | 76.719 | 74.9581 | 75.6244 |
| 05/25/2025 | 75.6244 | 77.8612 | 75.5768 | 76.7666 |
| 05/26/2025 | 77.3377 | 77.5756 | 75.672 | 76.2431 |
| 05/27/2025 | 75.9099 | 79.3842 | 75.196 | 78.5751 |
| 05/28/2025 | 78.2419 | 80.1932 | 78.1944 | 79.7173 |
| 05/29/2025 | 79.7173 | 79.7173 | 78.0992 | 78.5751 |
| 06/01/2025 | 78.6227 | 79.0034 | 77.6232 | 79.0034 |
| 06/02/2025 | 79.051 | 79.6697 | 78.5275 | 79.4318 |
| 06/03/2025 | 78.8606 | 79.6221 | 78.7655 | 79.1462 |
| 06/04/2025 | 79.1938 | 79.2414 | 78.4799 | 79.2414 |
| 06/09/2025 | 76.1479 | 78.6703 | 76.1479 | 78.3847 |
| 06/10/2025 | 79.051 | 79.1938 | 77.1473 | 77.8136 |
| 06/11/2025 | 76.8618 | 77.3377 | 75.0533 | 75.1008 |
| 06/12/2025 | 72.1977 | 76.9569 | 71.7218 | 76.6238 |
| 06/15/2025 | 76.5286 | 77.4805 | 75.1484 | 75.8623 |
| 06/16/2025 | 75.8623 | 78.2419 | 75.8147 | 77.4805 |
| 06/17/2025 | 77.4805 | 78.0516 | 77.1473 | 77.1473 |
| 06/18/2025 | 78.0516 | 79.0986 | 77.1949 | 77.6708 |
| 06/19/2025 | 79.0034 | 79.0034 | 77.0521 | 78.9558 |
| 06/22/2025 | 79.0034 | 79.0034 | 77.0997 | 77.5756 |
| 06/23/2025 | 78.004 | 79.1938 | 77.5281 | 78.6227 |
| 06/24/2025 | 79.5745 | 79.5745 | 77.6708 | 79.3842 |
| 06/25/2025 | 79.3842 | 79.5269 | 76.481 | 77.7184 |
| 06/26/2025 | 77.766 | 79.7649 | 77.766 | 79.4793 |
| 06/29/2025 | 79.0986 | 80.4312 | 75.434 | 78.7179 |
| 06/30/2025 | 78.7179 | 79.4793 | 78.4799 | 78.7655 |
| 07/01/2025 | 78.7655 | 79.2414 | 77.3853 | 77.9088 |
| 07/02/2025 | 77.9088 | 79.1938 | 77.1473 | 79.0986 |
| 07/03/2025 | 79.1938 | 79.1938 | 76.9094 | 77.766 |
| 07/06/2025 | 77.766 | 78.004 | 77.3853 | 77.8136 |
| 07/07/2025 | 77.766 | 79.3366 | 77.2901 | 78.9558 |
| 07/08/2025 | 79.3366 | 79.3842 | 77.8612 | 78.5275 |
| 07/09/2025 | 79.0034 | 79.0034 | 77.9088 | 78.0516 |
| 07/10/2025 | 78.0516 | 80.0505 | 78.0516 | 79.1462 |
| 07/13/2025 | 78.2419 | 80.4312 | 78.2419 | 79.0986 |
| 07/15/2025 | 79.3842 | 81.6686 | 79.289 | 81.0499 |
| 07/16/2025 | 81.8114 | 81.8114 | 80.5264 | 80.9547 |
| 07/17/2025 | 80.9547 | 81.859 | 80.2884 | 80.6216 |
| 07/20/2025 | 81.7162 | 82.4777 | 80.6216 | 82.3349 |
| 07/21/2025 | 82.2873 | 85.5236 | 80.9071 | 85.1428 |
| 07/22/2025 | 85.1428 | 85.3332 | 83.5247 | 83.953 |
| 07/23/2025 | 84.1434 | 84.5241 | 81.2879 | 82.4777 |
| 07/24/2025 | 82.4777 | 83.4771 | 82.0969 | 83.3819 |
| 07/27/2025 | 83.5723 | 83.953 | 82.6204 | 83.1916 |
| 07/28/2025 | 82.7632 | 83.7627 | 82.3349 | 82.6204 |
| 07/29/2025 | 81.9066 | 83.5723 | 81.0975 | 83.5723 |
| 07/30/2025 | 84.3338 | 84.3338 | 82.4777 | 83.0488 |
| 07/31/2025 | 83.0488 | 84.0006 | 81.621 | 81.859 |
| 08/03/2025 | 82.3825 | 83.7151 | 81.7638 | 82.906 |
| 08/04/2025 | 82.8584 | 83.3343 | 81.5734 | 81.6686 |
| 08/05/2025 | 81.859 | 82.5729 | 80.9547 | 81.383 |
| 08/06/2025 | 81.5734 | 82.7632 | 81.5734 | 82.3349 |
| 08/07/2025 | 82.5729 | 82.5729 | 81.3355 | 82.0017 |
| 08/10/2025 | 82.0493 | 84.6669 | 81.4782 | 82.5253 |
| 08/11/2025 | 82.8584 | 88.0936 | 82.2397 | 87.6652 |
| 08/12/2025 | 87.6652 | 88.1412 | 86.0471 | 87.7604 |
| 08/13/2025 | 86.0947 | 88.1412 | 86.0947 | 87.8556 |
| 08/14/2025 | 88.2364 | 88.4267 | 86.9038 | 86.9989 |
| 08/17/2025 | 86.9989 | 87.6652 | 83.7151 | 84.8097 |
| 08/18/2025 | 85.0001 | 85.7615 | 83.8578 | 84.9049 |
| 08/19/2025 | 84.9049 | 89.2358 | 84.3338 | 87.2845 |
| 08/20/2025 | 87.2845 | 95.1848 | 87.2845 | 91.6154 |
| 08/21/2025 | 92.5197 | 92.5197 | 90.14 | 90.9015 |
| 08/24/2025 | 92.0437 | 93.0908 | 90.4256 | 91.7582 |
| 08/25/2025 | 91.7582 | 95.0421 | 91.1871 | 92.71 |
| 08/26/2025 | 93.6143 | 94.3758 | 90.4256 | 91.2823 |
| 08/27/2025 | 91.3775 | 94.7089 | 90.7112 | 94.7089 |
| 08/28/2025 | 94.7089 | 95.0897 | 92.0913 | 93.2336 |
| 08/31/2025 | 93.2336 | 95.0897 | 91.3775 | 92.2817 |
| 09/01/2025 | 92.2817 | 93.2811 | 91.1395 | 92.8052 |
| 09/02/2025 | 91.9486 | 95.6608 | 91.9486 | 93.8523 |
| 09/03/2025 | 93.9474 | 95.1848 | 93.186 | 94.3282 |
| 09/04/2025 | 94.9469 | 94.9469 | 93.7571 | 94.0426 |
| 09/07/2025 | 94.0426 | 95.0421 | 92.948 | 94.6137 |
| 09/08/2025 | 94.6137 | 95.0897 | 92.3293 | 92.8052 |
| 09/09/2025 | 93.8523 | 93.8523 | 92.3293 | 92.7576 |
| 09/10/2025 | 92.71 | 95.0421 | 92.71 | 95.0421 |
| 09/11/2025 | 95.0421 | 95.1848 | 91.901 | 94.233 |
| 09/14/2025 | 94.233 | 96.9934 | 92.3293 | 96.5174 |
| 09/15/2025 | 96.5174 | 98.2308 | 95.8511 | 96.8982 |
| 09/16/2025 | 96.7078 | 100.6104 | 96.4222 | 99.8489 |
| 09/17/2025 | 99.8489 | 100.8959 | 97.9452 | 98.0404 |
| 09/18/2025 | 99.4682 | 107.8444 | 98.1356 | 107.8444 |
| 09/21/2025 | 112.3181 | 116.9822 | 107.8444 | 107.8444 |
| 09/22/2025 | 109.8433 | 115.6496 | 107.5589 | 114.5074 |
| 09/23/2025 | 112.1277 | 115.364 | 111.1759 | 112.9844 |
| 09/24/2025 | 113.27 | 119.9329 | 112.9844 | 119.6474 |
| 09/25/2025 | 117.3629 | 129.7369 | 116.9822 | 123.7403 |
| 09/28/2025 | 123.7403 | 130.0225 | 121.4559 | 123.8355 |
| 09/29/2025 | 123.8355 | 130.0225 | 123.6451 | 130.0225 |
| 09/30/2025 | 130.0225 | 136.1143 | 125.644 | 134.6866 |
| 10/01/2025 | 134.9721 | 138.018 | 132.9732 | 134.2106 |
| 10/02/2025 | 134.401 | 141.4447 | 133.0684 | 139.1602 |
| 10/05/2025 | 136.7806 | 139.6362 | 125.2633 | 125.2633 |
| 10/06/2025 | 120.8848 | 123.7403 | 116.1255 | 123.3596 |
| 10/07/2025 | 123.2644 | 130.4032 | 121.4559 | 121.8366 |
| 10/08/2025 | 122.3125 | 126.8814 | 122.3125 | 125.0729 |
| 10/09/2025 | 126.5958 | 128.214 | 120.3136 | 120.8848 |
| 10/12/2025 | 119.9329 | 123.7403 | 117.0774 | 120.1233 |
| 10/13/2025 | 120.6944 | 125.8344 | 120.504 | 120.7896 |
| 10/14/2025 | 120.8848 | 122.5981 | 116.7918 | 122.5981 |
| 10/15/2025 | 122.9788 | 123.2644 | 120.7896 | 120.7896 |
| 10/16/2025 | 120.7896 | 126.4055 | 120.7896 | 120.7896 |
| 10/19/2025 | 120.8848 | 126.0247 | 120.8848 | 124.7873 |
| 10/20/2025 | 124.7873 | 127.5477 | 123.6451 | 126.2151 |
| 10/21/2025 | 127.5477 | 134.5914 | 126.3103 | 131.0695 |
| 10/22/2025 | 133.2588 | 134.3058 | 131.0695 | 132.7829 |
| 10/23/2025 | 133.7347 | 134.2106 | 125.5488 | 126.2151 |
| 10/26/2025 | 126.3103 | 128.4995 | 124.6921 | 126.7862 |
| 10/27/2025 | 126.7862 | 139.1602 | 126.7862 | 138.9699 |
| 10/29/2025 | 138.6843 | 138.6843 | 130.4984 | 131.2599 |
| 10/30/2025 | 133.5443 | 134.1154 | 130.4984 | 130.8792 |
| 11/02/2025 | 130.8792 | 137.5421 | 130.8792 | 137.4469 |
| 11/03/2025 | 135.5432 | 137.0662 | 131.831 | 131.831 |
| 11/04/2025 | 131.3551 | 138.018 | 131.3551 | 137.4469 |
| 11/05/2025 | 137.4469 | 137.4469 | 134.3058 | 135.6384 |
| 11/06/2025 | 137.0662 | 137.0662 | 134.4962 | 134.4962 |
| 11/09/2025 | 134.6866 | 136.1143 | 130.2129 | 131.1647 |
| 11/10/2025 | 131.3551 | 131.3551 | 127.5477 | 130.5936 |
| 11/11/2025 | 133.2588 | 133.2588 | 128.7851 | 129.0707 |
| 11/12/2025 | 129.261 | 129.6418 | 126.5007 | 127.6429 |
| 11/13/2025 | 128.214 | 128.3092 | 124.2162 | 124.3114 |
| 11/16/2025 | 124.5018 | 129.1658 | 124.4066 | 127.5477 |
| 11/17/2025 | 126.691 | 129.261 | 126.0247 | 127.9284 |
| 11/18/2025 | 127.9284 | 129.9273 | 126.5007 | 129.8321 |
| 11/19/2025 | 128.7851 | 132.3069 | 127.4525 | 127.6429 |
| 11/20/2025 | 126.7862 | 128.4044 | 126.4055 | 127.5477 |
| 11/23/2025 | 127.0718 | 128.1188 | 122.4077 | 123.2644 |
| 11/24/2025 | 123.5499 | 125.3584 | 123.5499 | 124.2162 |
| 11/25/2025 | 124.2162 | 125.644 | 122.9788 | 124.4066 |
| 11/26/2025 | 124.4066 | 124.7873 | 122.8836 | 123.7403 |
| 11/27/2025 | 122.8836 | 123.7403 | 121.551 | 122.4077 |
| 11/30/2025 | 122.4077 | 123.2644 | 120.5992 | 121.6462 |
| 12/01/2025 | 121.6462 | 124.597 | 121.0751 | 122.5981 |
| 12/02/2025 | 122.5981 | 123.3596 | 121.3607 | 121.551 |
| 12/03/2025 | 121.8366 | 123.5499 | 121.2655 | 121.7414 |
| 12/04/2025 | 120.8848 | 122.1222 | 120.6944 | 121.2655 |
| 12/07/2025 | 121.3607 | 122.4077 | 121.1703 | 121.8366 |
| 12/08/2025 | 121.9318 | 122.1222 | 120.8848 | 121.1703 |
| 12/09/2025 | 120.504 | 122.9788 | 120.504 | 122.3125 |
| 12/10/2025 | 123.1692 | 123.8355 | 122.3125 | 123.3596 |
| 12/11/2025 | 123.3596 | 124.597 | 117.5533 | 123.5499 |
| 12/14/2025 | 124.597 | 124.8825 | 121.4559 | 121.6462 |
| 12/15/2025 | 121.7414 | 122.5029 | 116.1255 | 118.1244 |
| 12/16/2025 | 118.3148 | 120.1233 | 117.8388 | 118.3148 |
| 12/17/2025 | 118.6955 | 119.3618 | 112.8892 | 115.7448 |
| 12/18/2025 | 115.5544 | 119.457 | 115.2688 | 119.457 |
| 12/21/2025 | 119.457 | 120.5992 | 113.9363 | 119.457 |
| 12/22/2025 | 119.457 | 121.9318 | 118.6955 | 120.0281 |
| 12/23/2025 | 120.0281 | 120.5992 | 117.5533 | 117.5533 |
| 12/24/2025 | 117.5533 | 118.5051 | 117.5533 | 117.8388 |
| 12/25/2025 | 117.8388 | 118.8859 | 117.8388 | 118.5051 |
| 12/28/2025 | 118.5051 | 120.2185 | 117.4581 | 118.6955 |
| 12/29/2025 | 118.6955 | 121.551 | 118.2196 | 120.5992 |
| 12/30/2025 | 119.6474 | 129.5466 | 119.6474 | 122.1222 |