Istanbul - Delayed Quote TRY

Yesil Gayrimenkul Yatirim Ortakligi A.S. (YGYO.IS)

Compare
7.53 -0.13 (-1.70%)
As of 12:12 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 7.73 7.73 7.52 7.53 7.53 1,528,565
Oct 21, 2024 7.72 7.77 7.54 7.56 7.56 4,879,121
Oct 18, 2024 7.90 7.95 7.69 7.70 7.70 5,209,629
Oct 17, 2024 8.04 8.09 7.84 7.88 7.88 6,477,225
Oct 16, 2024 7.85 8.42 7.75 7.95 7.95 25,781,366
Oct 15, 2024 7.50 7.90 7.50 7.75 7.75 8,611,956
Oct 14, 2024 7.89 7.92 7.44 7.47 7.47 7,647,124
Oct 11, 2024 8.09 8.20 7.75 7.87 7.87 5,174,565
Oct 10, 2024 8.14 8.41 8.05 8.09 8.09 7,391,068
Oct 9, 2024 8.10 8.15 7.92 8.10 8.10 4,392,869
Oct 8, 2024 8.15 8.25 8.06 8.12 8.12 4,233,559
Oct 7, 2024 8.42 8.52 8.12 8.13 8.13 5,180,690
Oct 4, 2024 8.29 8.44 8.09 8.42 8.42 4,679,188
Oct 3, 2024 8.28 8.48 8.17 8.27 8.27 7,115,746
Oct 2, 2024 8.66 8.80 8.23 8.25 8.25 7,491,332
Oct 1, 2024 9.44 9.59 8.70 8.86 8.86 9,283,651
Sep 30, 2024 9.22 9.43 9.02 9.24 9.24 8,212,842
Sep 27, 2024 8.78 9.18 8.76 9.07 9.07 7,909,025
Sep 26, 2024 8.94 9.00 8.76 8.77 8.77 5,197,552
Sep 25, 2024 9.15 9.33 8.90 8.91 8.91 7,441,345
Sep 24, 2024 9.25 9.25 8.85 9.06 9.06 10,121,238
Sep 23, 2024 9.15 9.59 9.01 9.25 9.25 15,578,340
Sep 20, 2024 8.44 9.20 8.35 8.91 8.91 16,430,444
Sep 19, 2024 8.26 8.43 8.15 8.43 8.43 6,712,714
Sep 18, 2024 8.40 8.42 8.08 8.11 8.11 6,682,770
Sep 17, 2024 9.00 9.05 8.17 8.31 8.31 18,350,308
Sep 16, 2024 8.69 8.69 8.69 8.69 8.69 3,027,576
Sep 13, 2024 7.86 8.04 7.77 7.90 7.90 6,810,522
Sep 12, 2024 8.05 8.15 7.67 7.81 7.81 8,328,117
Sep 11, 2024 8.52 8.59 8.04 8.04 8.04 8,564,072
Sep 10, 2024 8.41 9.15 8.31 8.55 8.55 24,960,535
Sep 9, 2024 8.65 8.69 8.39 8.39 8.39 7,454,166
Sep 6, 2024 8.80 8.84 8.64 8.66 8.66 5,950,484
Sep 5, 2024 8.77 9.02 8.76 8.83 8.83 7,561,106
Sep 4, 2024 8.94 8.95 8.66 8.76 8.76 10,252,149
Sep 3, 2024 9.07 9.15 8.88 8.97 8.97 7,338,733
Sep 2, 2024 9.07 9.18 9.03 9.07 9.07 6,384,314
Aug 29, 2024 9.25 9.33 9.02 9.06 9.06 13,584,756
Aug 28, 2024 9.67 10.03 9.21 9.26 9.26 22,163,117
Aug 27, 2024 10.61 10.89 9.40 9.68 9.68 78,798,463
Aug 26, 2024 9.11 9.98 8.80 9.98 9.98 19,769,961
Aug 23, 2024 9.25 9.37 9.04 9.08 9.08 7,859,183
Aug 22, 2024 9.33 9.60 9.15 9.30 9.30 7,577,833
Aug 21, 2024 9.51 9.60 9.21 9.25 9.25 7,089,530
Aug 20, 2024 9.71 9.78 9.43 9.51 9.51 7,336,200
Aug 19, 2024 9.40 9.71 9.30 9.60 9.60 9,730,240
Aug 16, 2024 9.80 9.87 9.34 9.39 9.39 9,371,543
Aug 15, 2024 9.65 9.91 9.49 9.76 9.76 7,325,360
Aug 14, 2024 9.91 10.09 9.65 9.65 9.65 9,517,919
Aug 13, 2024 9.97 10.49 9.67 9.91 9.91 15,213,852
Aug 12, 2024 10.59 10.70 9.96 9.97 9.97 14,888,178
Aug 9, 2024 11.29 11.32 10.51 10.68 10.68 12,943,184
Aug 8, 2024 11.40 11.41 11.16 11.25 11.25 7,646,926
Aug 7, 2024 11.30 11.41 11.02 11.33 11.33 10,278,572
Aug 6, 2024 11.70 11.87 11.02 11.30 11.30 13,047,778
Aug 5, 2024 11.44 11.85 11.13 11.17 11.17 14,036,254
Aug 2, 2024 12.30 12.55 12.03 12.36 12.36 14,468,422
Aug 1, 2024 11.90 12.45 11.90 12.36 12.36 13,738,073
Jul 31, 2024 11.48 12.02 11.19 11.90 11.90 22,032,673
Jul 30, 2024 10.87 11.65 10.82 11.48 11.48 23,755,119
Jul 29, 2024 10.88 11.05 10.64 10.83 10.83 9,339,253
Jul 26, 2024 11.18 11.49 10.83 11.02 11.02 17,500,937
Jul 25, 2024 10.69 11.63 10.48 11.35 11.35 26,001,752
Jul 24, 2024 10.78 10.99 10.52 10.58 10.58 10,960,083
Jul 23, 2024 10.49 10.75 10.23 10.62 10.62 13,947,428
Jul 22, 2024 10.75 11.16 10.40 10.45 10.45 18,166,131
Jul 19, 2024 10.90 11.11 10.44 10.59 10.59 18,870,263
Jul 18, 2024 11.45 11.97 10.96 10.97 10.97 31,569,288
Jul 17, 2024 12.04 12.04 10.80 11.35 11.35 67,818,635
Jul 16, 2024 10.95 10.95 10.95 10.95 10.95 1,615,865
Jul 12, 2024 9.44 9.96 9.44 9.96 9.96 3,972,792
Jul 11, 2024 9.08 9.16 9.01 9.06 9.06 5,931,512
Jul 10, 2024 9.09 9.37 9.00 9.06 9.06 11,514,469
Jul 9, 2024 9.30 9.30 9.09 9.09 9.09 4,940,000
Jul 8, 2024 9.40 9.54 9.10 9.17 9.17 7,581,745
Jul 5, 2024 9.10 9.73 8.98 9.35 9.35 14,388,236
Jul 4, 2024 9.22 9.30 8.99 9.10 9.10 6,389,896
Jul 3, 2024 9.19 9.42 9.05 9.11 9.11 7,749,752
Jul 2, 2024 9.00 9.18 8.84 9.13 9.13 6,023,139
Jul 1, 2024 9.28 9.72 8.93 8.99 8.99 8,467,454
Jun 28, 2024 9.37 9.57 9.21 9.25 9.25 7,757,608
Jun 27, 2024 9.40 9.61 9.06 9.25 9.25 7,650,938
Jun 26, 2024 9.87 9.92 9.30 9.39 9.39 8,436,580
Jun 25, 2024 10.01 10.26 9.68 9.87 9.87 7,499,778
Jun 24, 2024 10.80 10.87 10.01 10.01 10.01 8,290,532
Jun 21, 2024 10.66 11.49 10.20 10.49 10.49 32,247,178
Jun 20, 2024 10.40 11.44 10.37 10.66 10.66 22,235,017
Jun 14, 2024 9.90 10.60 9.87 10.40 10.40 3,506,938
Jun 13, 2024 9.89 10.68 9.69 10.10 10.10 5,641,983
Jun 12, 2024 8.99 9.92 8.98 9.92 9.92 5,853,804
Jun 11, 2024 9.10 9.23 8.74 9.02 9.02 2,687,493
Jun 10, 2024 9.23 9.33 9.04 9.10 9.10 2,819,234
Jun 7, 2024 9.31 9.60 9.04 9.23 9.23 3,612,673
Jun 6, 2024 9.43 9.62 9.28 9.31 9.31 3,517,525
Jun 5, 2024 9.38 9.85 9.25 9.42 9.42 4,396,308
Jun 4, 2024 9.53 9.90 9.26 9.38 9.38 3,676,892
Jun 3, 2024 10.00 10.10 9.36 9.54 9.54 5,856,349
May 31, 2024 10.48 10.93 10.20 10.20 10.20 6,804,032
May 30, 2024 10.24 10.93 9.75 10.67 10.67 13,460,862
May 29, 2024 9.04 9.94 8.76 9.94 9.94 10,026,550
May 28, 2024 9.31 9.50 9.00 9.04 9.04 5,643,889
May 27, 2024 9.36 9.79 9.20 9.28 9.28 6,490,117
May 24, 2024 9.20 9.65 8.84 9.36 9.36 7,533,104
May 23, 2024 9.52 9.78 9.15 9.25 9.25 7,728,268
May 22, 2024 8.94 9.96 8.76 9.45 9.45 12,921,890
May 21, 2024 10.12 10.12 9.18 9.18 9.18 20,395,756
May 20, 2024 10.39 11.16 9.99 10.20 10.20 9,269,815
May 17, 2024 10.80 11.28 10.50 10.59 10.59 7,816,595
May 16, 2024 10.54 11.86 10.02 11.07 11.07 12,513,807
May 15, 2024 11.15 12.25 10.69 10.80 10.80 10,090,428
May 14, 2024 12.60 12.84 11.70 11.70 11.70 9,956,434
May 13, 2024 13.08 14.52 12.59 12.99 12.99 10,415,635
May 10, 2024 13.38 14.12 12.15 13.69 13.69 16,968,948
May 9, 2024 15.00 15.59 13.49 13.49 13.49 25,965,788
May 8, 2024 13.48 14.28 13.30 14.28 14.28 7,733,086
May 7, 2024 11.79 12.99 11.21 12.99 12.99 13,739,506
May 6, 2024 12.00 12.50 10.60 11.81 11.81 71,978,032
May 3, 2024 11.90 12.05 10.18 11.55 11.55 94,120,604
May 2, 2024 10.71 10.96 10.45 10.96 10.96 10,201,759
Apr 30, 2024 9.74 9.97 9.26 9.97 9.97 45,036,366
Apr 29, 2024 9.07 9.07 8.62 9.07 9.07 24,727,434
Apr 26, 2024 8.25 8.25 8.25 8.25 8.25 2,083,681
Apr 25, 2024 7.50 7.50 7.50 7.50 7.50 1,006,402
Apr 24, 2024 6.82 6.82 6.82 6.82 6.82 1,131,659
Apr 22, 2024 6.20 6.20 6.20 6.20 6.20 1,306,103
Apr 19, 2024 5.64 5.64 5.58 5.64 5.64 6,218,970
Apr 18, 2024 5.11 5.19 4.96 5.13 5.13 3,393,456
Apr 17, 2024 5.13 5.17 5.00 5.07 5.07 3,802,639
Apr 16, 2024 5.24 5.26 4.98 5.14 5.14 4,314,380
Apr 15, 2024 5.11 5.25 5.05 5.24 5.24 4,295,532
Apr 8, 2024 5.01 5.25 4.96 5.12 5.12 3,803,414
Apr 5, 2024 4.60 4.97 4.60 4.97 4.97 4,410,841
Apr 4, 2024 4.76 4.95 4.46 4.60 4.60 5,828,286
Apr 3, 2024 5.02 5.07 4.60 4.76 4.76 4,295,079
Apr 2, 2024 5.09 5.15 4.98 5.02 5.02 2,489,614
Apr 1, 2024 5.39 5.39 4.88 5.09 5.09 3,754,753
Mar 29, 2024 5.48 5.49 5.36 5.42 5.42 2,765,289
Mar 28, 2024 5.60 5.65 5.32 5.52 5.52 3,106,627
Mar 27, 2024 5.51 5.72 5.35 5.42 5.42 5,712,839
Mar 26, 2024 5.89 5.89 5.50 5.51 5.51 2,708,696
Mar 25, 2024 5.79 5.94 5.71 5.89 5.89 3,681,226
Mar 22, 2024 5.39 5.84 5.39 5.82 5.82 7,548,491
Mar 21, 2024 5.51 5.51 5.30 5.43 5.43 5,342,632
Mar 20, 2024 5.50 5.56 5.42 5.47 5.47 3,932,072
Mar 19, 2024 5.35 5.58 5.20 5.55 5.55 5,402,330
Mar 18, 2024 5.58 5.58 5.11 5.41 5.41 4,025,357
Mar 15, 2024 5.65 5.65 5.46 5.58 5.58 5,386,639
Mar 14, 2024 5.43 5.88 5.33 5.66 5.66 3,533,191
Mar 13, 2024 5.20 5.43 5.16 5.43 5.43 6,211,019
Mar 12, 2024 5.88 5.88 5.34 5.49 5.49 6,551,781
Mar 11, 2024 5.94 5.94 5.73 5.81 5.81 5,176,844
Mar 8, 2024 6.01 6.01 5.70 5.83 5.83 6,947,855
Mar 7, 2024 5.60 5.90 5.60 5.90 5.90 3,928,703
Mar 6, 2024 5.89 5.94 5.60 5.60 5.60 6,368,587
Mar 5, 2024 6.28 6.33 5.81 5.88 5.88 10,699,223
Mar 4, 2024 6.27 6.58 6.17 6.35 6.35 10,583,038
Mar 1, 2024 6.17 6.31 6.10 6.27 6.27 7,802,658
Feb 29, 2024 5.87 6.19 5.78 6.18 6.18 6,632,911
Feb 28, 2024 5.80 5.89 5.65 5.84 5.84 5,890,099
Feb 27, 2024 6.20 6.23 5.70 5.80 5.80 8,067,188
Feb 26, 2024 6.00 6.28 5.90 6.20 6.20 9,172,256
Feb 23, 2024 6.09 6.29 5.89 5.95 5.95 11,569,742
Feb 22, 2024 6.13 6.23 6.00 6.09 6.09 6,961,098
Feb 21, 2024 5.99 6.32 5.90 6.10 6.10 11,575,087
Feb 20, 2024 5.66 5.99 5.59 5.98 5.98 9,535,309
Feb 19, 2024 5.85 5.93 5.63 5.66 5.66 6,125,419
Feb 16, 2024 5.68 5.84 5.56 5.84 5.84 9,175,485
Feb 15, 2024 5.38 5.66 5.38 5.64 5.64 10,218,464
Feb 14, 2024 5.48 5.80 5.26 5.38 5.38 16,400,505
Feb 13, 2024 5.83 5.88 5.45 5.48 5.48 8,939,157
Feb 12, 2024 5.89 5.94 5.64 5.83 5.83 9,678,791
Feb 9, 2024 5.92 5.94 5.64 5.81 5.81 8,194,434
Feb 8, 2024 6.39 6.44 5.80 5.86 5.86 12,975,005
Feb 7, 2024 6.05 6.51 5.89 6.29 6.29 17,297,769
Feb 6, 2024 5.93 6.32 5.86 6.00 6.00 22,139,017
Feb 5, 2024 5.35 5.90 5.17 5.90 5.90 19,289,124
Feb 2, 2024 5.07 5.44 5.03 5.37 5.37 16,638,246
Feb 1, 2024 5.03 5.03 4.87 5.03 5.03 19,189,943
Jan 31, 2024 4.50 4.64 4.46 4.58 4.58 6,363,455
Jan 30, 2024 4.52 4.61 4.37 4.52 4.52 7,615,347
Jan 29, 2024 4.80 4.85 4.45 4.47 4.47 12,042,996
Jan 26, 2024 4.59 4.83 4.55 4.81 4.81 6,157,039
Jan 25, 2024 4.41 4.66 4.33 4.59 4.59 9,356,805
Jan 24, 2024 4.48 4.52 4.30 4.40 4.40 7,023,383
Jan 23, 2024 4.62 4.64 4.33 4.43 4.43 13,456,848
Jan 22, 2024 4.84 5.00 4.57 4.61 4.61 11,539,279
Jan 19, 2024 4.80 5.10 4.57 4.83 4.83 4,297,503
Jan 18, 2024 4.50 4.92 4.41 4.85 4.85 9,481,229
Jan 17, 2024 4.11 4.55 4.05 4.54 4.54 7,524,700
Jan 16, 2024 4.16 4.17 3.96 4.14 4.14 4,549,973
Jan 15, 2024 3.81 4.16 3.72 4.16 4.16 8,133,076
Jan 12, 2024 3.46 3.79 3.44 3.79 3.79 3,207,622
Jan 11, 2024 3.40 3.52 3.40 3.49 3.49 2,627,697
Jan 10, 2024 3.49 3.53 3.34 3.45 3.45 2,707,187
Jan 9, 2024 3.26 3.59 3.20 3.53 3.53 5,825,017
Jan 8, 2024 3.32 3.33 3.18 3.27 3.27 3,511,468
Jan 5, 2024 3.20 3.33 3.20 3.32 3.32 1,858,960
Jan 4, 2024 3.36 3.40 3.20 3.29 3.29 1,989,660
Jan 3, 2024 3.44 3.50 3.33 3.36 3.36 2,704,571
Jan 2, 2024 3.30 3.50 3.27 3.44 3.44 3,273,776
Dec 29, 2023 3.27 3.32 3.15 3.28 3.28 1,703,176
Dec 28, 2023 3.11 3.33 3.11 3.28 3.28 1,455,139
Dec 27, 2023 3.01 3.21 2.88 3.18 3.18 3,022,008
Dec 26, 2023 3.11 3.19 2.85 3.03 3.03 2,275,878
Dec 25, 2023 3.36 3.47 3.10 3.10 3.10 4,160,634
Dec 22, 2023 3.41 3.44 3.31 3.44 3.44 2,864,434
Dec 21, 2023 3.38 3.55 3.32 3.41 3.41 4,091,832
Dec 20, 2023 3.23 3.63 3.23 3.45 3.45 5,903,258
Dec 19, 2023 3.71 3.87 3.44 3.49 3.49 28,872,649
Dec 18, 2023 3.37 3.71 3.36 3.71 3.71 30,070,395
Dec 15, 2023 3.27 3.38 3.19 3.38 3.38 15,376,859
Dec 14, 2023 3.37 3.39 3.15 3.26 3.26 13,479,155
Dec 13, 2023 3.31 3.48 3.16 3.26 3.26 32,879,634
Dec 12, 2023 2.94 3.23 2.94 3.23 3.23 21,462,672
Dec 11, 2023 3.01 3.12 2.93 2.94 2.94 17,037,393
Dec 8, 2023 3.36 3.36 3.04 3.04 3.04 37,293,449
Dec 7, 2023 3.20 3.46 3.18 3.37 3.37 27,480,956
Dec 6, 2023 3.50 3.50 3.18 3.18 3.18 23,395,018
Dec 5, 2023 3.58 3.58 3.35 3.41 3.41 38,747,726
Dec 4, 2023 3.07 3.31 3.03 3.31 3.31 26,922,878
Dec 1, 2023 2.90 3.08 2.85 3.01 3.01 56,125,141
Nov 30, 2023 2.59 2.86 2.57 2.86 2.86 42,503,825
Nov 29, 2023 2.59 2.76 2.56 2.60 2.60 43,534,940
Nov 28, 2023 2.50 2.61 2.48 2.58 2.58 17,689,031
Nov 27, 2023 2.50 2.56 2.46 2.50 2.50 22,406,085
Nov 24, 2023 2.59 2.62 2.47 2.50 2.50 14,480,564
Nov 23, 2023 2.48 2.56 2.46 2.53 2.53 9,499,506
Nov 22, 2023 2.50 2.53 2.47 2.47 2.47 7,891,860
Nov 21, 2023 2.53 2.56 2.48 2.49 2.49 7,317,104
Nov 20, 2023 2.48 2.55 2.48 2.52 2.52 8,789,277
Nov 17, 2023 2.40 2.50 2.40 2.47 2.47 9,033,988
Nov 16, 2023 2.41 2.44 2.40 2.40 2.40 7,649,698
Nov 15, 2023 2.37 2.43 2.36 2.41 2.41 13,234,365
Nov 14, 2023 2.33 2.36 2.30 2.35 2.35 6,712,378
Nov 13, 2023 2.37 2.41 2.31 2.32 2.32 9,384,098
Nov 10, 2023 2.37 2.40 2.34 2.35 2.35 10,246,070
Nov 9, 2023 2.40 2.42 2.37 2.40 2.40 8,326,144
Nov 8, 2023 2.43 2.45 2.37 2.41 2.41 15,606,367
Nov 7, 2023 2.39 2.44 2.37 2.41 2.41 11,326,958
Nov 6, 2023 2.41 2.44 2.38 2.40 2.40 7,221,027
Nov 3, 2023 2.39 2.45 2.34 2.39 2.39 12,652,107
Nov 2, 2023 2.28 2.45 2.27 2.41 2.41 13,646,943
Nov 1, 2023 2.34 2.36 2.21 2.26 2.26 7,604,069
Oct 31, 2023 2.41 2.41 2.29 2.32 2.32 9,192,170
Oct 30, 2023 2.50 2.52 2.38 2.40 2.40 14,875,792
Oct 27, 2023 2.57 2.60 2.44 2.50 2.50 27,268,835
Oct 26, 2023 2.40 2.54 2.31 2.54 2.54 34,019,567
Oct 25, 2023 2.57 2.65 2.28 2.31 2.31 35,241,412
Oct 24, 2023 2.35 2.47 2.35 2.47 2.47 12,496,957
Oct 23, 2023 2.23 2.28 2.19 2.25 2.25 6,793,201

Related Tickers

AHSGY.IS AHES GMYO
18.05
+2.85%
 
ZRGYO.IS Ziraat Gayrimenkul Yatirim Ortakligi A.S.
10.80
+3.55%
 
HLGYO.IS Halk Gayrimenkul Yatirim Ortakligi A.S
2.1300
-1.39%
 
ISGYO.IS Is Gayrimenkul Yatirim Ortakligi A.S.
15.59
-0.45%
 
GRIO.L Ground Rents Income Fund PLC
22.41
-7.39%
 
PEKGY.IS Peker Gayrimenkul Yatirim Ortakligi Anonim Sirketi
4.0900
-0.49%
 
DZGYO.IS Deniz Gayrimenkul Yatirim Ortakligi A.S.
11.45
-4.50%
 
PCA.L Palace Capital Plc
218.00
-0.91%