YGGYO
YENİ GİMAT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:50:27
242 ₺
-4.000 (%-1.63)
Önceki Kapanış: 246·
Volatilite: 3.540
Düşük₺238.2
Yüksek₺246.9
Piyasa Verileri
Spot Piyasa
A:241.8
S:242.6
Önceki haftaya göre (WoW)
+11.16%
Önceki aya göre (MoM)
+0.75%
Yılbaşından bugüne (YTD)
+98.16%
Önceki yıla göre (YoY)
+213.69%
YGGYO: YENİ GİMAT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,0813
KAPANIŞ 3,0788
En Düşük
DÜŞÜK 2,777
En Yüksek
YÜKSEK 3,5817
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 3,1703 | 3,1703 | 3,1079 | 3,1471 |
| 02.01.2018 | 3,124 | 3,1449 | 3,1009 | 3,1032 |
| 03.01.2018 | 3,0892 | 3,1426 | 3,0892 | 3,124 |
| 04.01.2018 | 3,087 | 3,124 | 3,0754 | 3,0892 |
| 07.01.2018 | 3,0939 | 3,1124 | 3,0778 | 3,0892 |
| 08.01.2018 | 3,0892 | 3,1426 | 3,0824 | 3,0917 |
| 09.01.2018 | 3,124 | 3,1334 | 3,0778 | 3,0892 |
| 10.01.2018 | 3,0175 | 3,1079 | 3,0175 | 3,0709 |
| 11.01.2018 | 3,0778 | 3,1703 | 3,0662 | 3,0892 |
| 14.01.2018 | 3,0892 | 3,0892 | 3,0431 | 3,0569 |
| 15.01.2018 | 3,0523 | 3,0685 | 3,0523 | 3,0547 |
| 16.01.2018 | 3,0824 | 3,0824 | 3,0569 | 3,0778 |
| 17.01.2018 | 3,0801 | 3,0801 | 3,0593 | 3,0593 |
| 18.01.2018 | 3,0892 | 3,0892 | 3,0314 | 3,0454 |
| 21.01.2018 | 3,0685 | 3,0685 | 2,777 | 3,0615 |
| 22.01.2018 | 3,0431 | 3,0662 | 3,0431 | 3,0662 |
| 23.01.2018 | 3,0662 | 3,1009 | 3,0314 | 3,0523 |
| 24.01.2018 | 3,0639 | 3,0639 | 3,0314 | 3,0523 |
| 25.01.2018 | 3,0338 | 3,0639 | 3,0292 | 3,0384 |
| 28.01.2018 | 3,0477 | 3,0477 | 3,0083 | 3,0314 |
| 29.01.2018 | 3,05 | 3,05 | 3,0152 | 3,0454 |
| 30.01.2018 | 3,0454 | 3,0454 | 2,9852 | 3,0106 |
| 31.01.2018 | 3,0106 | 3,0361 | 3,0083 | 3,0198 |
| 01.02.2018 | 2,8718 | 3,0198 | 2,8718 | 3,0198 |
| 04.02.2018 | 3,0198 | 3,0454 | 3,0083 | 3,0152 |
| 05.02.2018 | 3,0292 | 3,323 | 2,7791 | 3,1009 |
| 06.02.2018 | 3,1009 | 3,1587 | 3,0106 | 3,1079 |
| 07.02.2018 | 3,0314 | 3,0778 | 3,0292 | 3,0754 |
| 08.02.2018 | 3,0754 | 3,1009 | 2,895 | 3,0361 |
| 11.02.2018 | 3,0709 | 3,1218 | 3,0431 | 3,0778 |
| 12.02.2018 | 3,087 | 3,1032 | 3,0547 | 3,0848 |
| 13.02.2018 | 3,0892 | 3,1218 | 3,0778 | 3,0986 |
| 14.02.2018 | 3,1009 | 3,1587 | 3,0824 | 3,1334 |
| 15.02.2018 | 3,1727 | 3,2096 | 3,0892 | 3,0892 |
| 18.02.2018 | 3,1009 | 3,1703 | 3,1009 | 3,1334 |
| 19.02.2018 | 3,1703 | 3,1935 | 3,1009 | 3,1703 |
| 20.02.2018 | 3,1935 | 3,1935 | 3,124 | 3,1866 |
| 21.02.2018 | 3,124 | 3,1727 | 3,124 | 3,1355 |
| 22.02.2018 | 3,1565 | 3,1565 | 3,124 | 3,1334 |
| 25.02.2018 | 3,1587 | 3,1587 | 3,1218 | 3,1355 |
| 26.02.2018 | 3,1218 | 3,1334 | 3,1009 | 3,1195 |
| 27.02.2018 | 3,1355 | 3,1355 | 3,124 | 3,124 |
| 28.02.2018 | 3,1218 | 3,1355 | 3,0731 | 3,0824 |
| 01.03.2018 | 3,0709 | 3,1124 | 3,0662 | 3,1009 |
| 04.03.2018 | 3,0685 | 3,117 | 3,05 | 3,05 |
| 05.03.2018 | 3,0662 | 3,0662 | 3,05 | 3,0547 |
| 06.03.2018 | 3,0593 | 3,0593 | 3,0131 | 3,0547 |
| 07.03.2018 | 3,0892 | 3,3322 | 2,9852 | 3,3277 |
| 08.03.2018 | 3,3092 | 3,3322 | 3,1797 | 3,2351 |
| 11.03.2018 | 3,2282 | 3,2722 | 3,1263 | 3,1773 |
| 12.03.2018 | 3,2167 | 3,2167 | 3,1355 | 3,1471 |
| 13.03.2018 | 3,1471 | 3,1679 | 3,1009 | 3,1263 |
| 14.03.2018 | 3,1009 | 3,1634 | 3,1009 | 3,1587 |
| 15.03.2018 | 3,1587 | 3,2142 | 3,1402 | 3,1841 |
| 18.03.2018 | 3,1797 | 3,1841 | 3,1286 | 3,1797 |
| 19.03.2018 | 3,198 | 3,198 | 3,1402 | 3,1518 |
| 20.03.2018 | 3,1355 | 3,1703 | 3,1263 | 3,1587 |
| 21.03.2018 | 3,1679 | 3,1819 | 3,1286 | 3,1565 |
| 22.03.2018 | 3,138 | 3,1819 | 3,138 | 3,1565 |
| 25.03.2018 | 3,1565 | 3,1912 | 3,124 | 3,1587 |
| 26.03.2018 | 3,1703 | 3,1703 | 3,1079 | 3,1471 |
| 27.03.2018 | 3,1079 | 3,1449 | 3,1079 | 3,124 |
| 28.03.2018 | 3,124 | 3,124 | 3,1009 | 3,1218 |
| 29.03.2018 | 3,1124 | 3,124 | 3,1009 | 3,1102 |
| 01.04.2018 | 3,1124 | 3,2351 | 3,1032 | 3,1032 |
| 02.04.2018 | 3,124 | 3,124 | 3,1009 | 3,1195 |
| 03.04.2018 | 3,124 | 3,124 | 3,0754 | 3,0824 |
| 04.04.2018 | 3,1102 | 3,1195 | 2,9944 | 3,1124 |
| 05.04.2018 | 3,1124 | 3,1703 | 3,0754 | 3,1334 |
| 08.04.2018 | 3,1334 | 3,1334 | 3,0848 | 3,117 |
| 09.04.2018 | 3,1124 | 3,1263 | 3,0778 | 3,1032 |
| 10.04.2018 | 3,1032 | 3,1218 | 3,087 | 3,1218 |
| 11.04.2018 | 3,2399 | 3,2399 | 2,996 | 3,1292 |
| 12.04.2018 | 3,1292 | 3,1292 | 3,0916 | 3,1041 |
| 15.04.2018 | 3,177 | 3,177 | 3,0237 | 3,0589 |
| 16.04.2018 | 3,089 | 3,089 | 3,0413 | 3,0539 |
| 17.04.2018 | 3,0539 | 3,0539 | 2,9809 | 3,0388 |
| 18.04.2018 | 3,0388 | 3,0615 | 3,0237 | 3,0513 |
| 19.04.2018 | 3,0788 | 3,0788 | 3,0237 | 3,0237 |
| 23.04.2018 | 3,0413 | 3,0413 | 2,991 | 3,0388 |
| 24.04.2018 | 3,0212 | 3,0288 | 3,0061 | 3,0162 |
| 25.04.2018 | 3,0237 | 3,0388 | 3,0162 | 3,0212 |
| 26.04.2018 | 3,0313 | 3,0313 | 3,0136 | 3,0212 |
| 29.04.2018 | 3,0413 | 3,0413 | 3,0136 | 3,0262 |
| 01.05.2018 | 3,0413 | 3,0463 | 3,0186 | 3,0362 |
| 02.05.2018 | 3,0539 | 3,0539 | 3,0186 | 3,0338 |
| 03.05.2018 | 3,0539 | 3,0539 | 3,0162 | 3,0288 |
| 06.05.2018 | 3,0788 | 3,0788 | 3,0212 | 3,0388 |
| 07.05.2018 | 3,0288 | 3,0513 | 3,0212 | 3,0212 |
| 08.05.2018 | 3,0212 | 3,0413 | 3,0212 | 3,0313 |
| 09.05.2018 | 3,0162 | 3,0388 | 3,0162 | 3,0288 |
| 10.05.2018 | 3,0388 | 3,0388 | 3,0212 | 3,0362 |
| 13.05.2018 | 3,0539 | 3,0539 | 3,0262 | 3,0413 |
| 14.05.2018 | 3,0438 | 3,0664 | 3,0413 | 3,0513 |
| 15.05.2018 | 3,0664 | 3,0664 | 3,049 | 3,0539 |
| 16.05.2018 | 3,0615 | 3,074 | 3,0615 | 3,064 |
| 17.05.2018 | 3,0564 | 3,0916 | 3,0564 | 3,0689 |
| 20.05.2018 | 3,0916 | 3,25 | 3,089 | 3,1921 |
| 21.05.2018 | 3,1845 | 3,2048 | 3,1796 | 3,2048 |
| 22.05.2018 | 3,2048 | 3,2172 | 3,0463 | 3,1619 |
| 23.05.2018 | 3,167 | 3,4057 | 3,167 | 3,2424 |
| 24.05.2018 | 3,1997 | 3,2674 | 3,1443 | 3,2674 |
| 27.05.2018 | 3,2674 | 3,2926 | 3,1545 | 3,2424 |
| 28.05.2018 | 3,2374 | 3,2374 | 3,1972 | 3,2223 |
| 29.05.2018 | 3,1619 | 3,2123 | 3,1545 | 3,2072 |
| 30.05.2018 | 3,202 | 3,2072 | 3,167 | 3,2072 |
| 31.05.2018 | 3,1745 | 3,26 | 3,1745 | 3,1921 |
| 03.06.2018 | 3,1921 | 3,2172 | 3,167 | 3,2172 |
| 04.06.2018 | 3,2172 | 3,265 | 3,167 | 3,1972 |
| 05.06.2018 | 3,1921 | 3,2674 | 3,1921 | 3,2298 |
| 06.06.2018 | 3,2674 | 3,2674 | 3,2072 | 3,2096 |
| 07.06.2018 | 3,2926 | 3,2926 | 3,1921 | 3,1921 |
| 10.06.2018 | 3,1934 | 3,529 | 3,1934 | 3,2574 |
| 11.06.2018 | 3,1443 | 3,3479 | 3,1443 | 3,1934 |
| 12.06.2018 | 3,2009 | 3,2348 | 3,2009 | 3,2048 |
| 13.06.2018 | 3,2048 | 3,5817 | 3,2048 | 3,3291 |
| 17.06.2018 | 3,3291 | 3,3931 | 3,2463 | 3,3178 |
| 18.06.2018 | 3,3178 | 3,3178 | 3,2574 | 3,2838 |
| 19.06.2018 | 3,2574 | 3,2574 | 3,2159 | 3,2537 |
| 20.06.2018 | 3,2537 | 3,2802 | 3,0388 | 3,1519 |
| 21.06.2018 | 3,2048 | 3,2048 | 3,1331 | 3,1633 |
| 24.06.2018 | 3,167 | 3,2048 | 3,0916 | 3,1104 |
| 25.06.2018 | 3,1745 | 3,1782 | 3,1594 | 3,1594 |
| 26.06.2018 | 3,1594 | 3,167 | 3,1331 | 3,1406 |
| 27.06.2018 | 3,1558 | 3,1558 | 3,1067 | 3,1368 |
| 28.06.2018 | 3,1368 | 3,1481 | 3,1104 | 3,1368 |
| 01.07.2018 | 3,1406 | 3,1406 | 3,084 | 3,1067 |
| 02.07.2018 | 3,1104 | 3,1292 | 3,1104 | 3,118 |
| 03.07.2018 | 3,118 | 3,1331 | 3,1104 | 3,1143 |
| 04.07.2018 | 3,1104 | 3,167 | 3,0916 | 3,1331 |
| 05.07.2018 | 3,1368 | 3,3856 | 3,1218 | 3,1218 |
| 08.07.2018 | 3,1331 | 3,1972 | 3,1331 | 3,1972 |
| 09.07.2018 | 3,182 | 3,182 | 3,118 | 3,1633 |
| 10.07.2018 | 3,118 | 3,1745 | 3,0539 | 3,0689 |
| 11.07.2018 | 3,0689 | 3,1292 | 3,0689 | 3,0728 |
| 12.07.2018 | 3,0463 | 3,2235 | 3,0162 | 3,0351 |
| 15.07.2018 | 3,118 | 3,118 | 2,9672 | 3,0199 |
| 16.07.2018 | 3,0274 | 3,0539 | 3,0274 | 3,0313 |
| 17.07.2018 | 3,0313 | 3,0577 | 3,0199 | 3,0199 |
| 18.07.2018 | 3,0199 | 3,0351 | 3,0123 | 3,0162 |
| 19.07.2018 | 3,0162 | 3,0463 | 3,0087 | 3,0388 |
| 22.07.2018 | 3,0463 | 3,182 | 3,0351 | 3,0426 |
| 23.07.2018 | 3,0351 | 3,1104 | 3,0237 | 3,0953 |
| 24.07.2018 | 3,0237 | 3,0878 | 3,0162 | 3,0313 |
| 25.07.2018 | 3,0728 | 3,0728 | 3,0162 | 3,0162 |
| 26.07.2018 | 3,0162 | 3,0539 | 3,0162 | 3,0351 |
| 29.07.2018 | 3,0199 | 3,0313 | 3,0162 | 3,0199 |
| 30.07.2018 | 3,0351 | 3,0463 | 2,9935 | 3,0011 |
| 31.07.2018 | 3,0123 | 3,0162 | 3,0011 | 3,0123 |
| 01.08.2018 | 2,9973 | 3,0123 | 2,9784 | 2,9973 |
| 02.08.2018 | 3,0123 | 3,0123 | 2,9935 | 3,0049 |
| 05.08.2018 | 3,0011 | 3,0011 | 2,9784 | 2,9784 |
| 06.08.2018 | 2,9784 | 2,9824 | 2,9635 | 2,9635 |
| 07.08.2018 | 2,9708 | 2,9784 | 2,9408 | 2,9747 |
| 08.08.2018 | 2,9747 | 3,2123 | 2,9219 | 2,9784 |
| 09.08.2018 | 2,9973 | 3,0539 | 2,952 | 2,9596 |
| 12.08.2018 | 2,952 | 3,167 | 2,9068 | 2,9784 |
| 13.08.2018 | 2,9784 | 3,0916 | 2,952 | 2,9747 |
| 14.08.2018 | 2,9747 | 2,9973 | 2,903 | 2,903 |
| 15.08.2018 | 2,9068 | 2,9973 | 2,9068 | 2,9784 |
| 16.08.2018 | 2,9784 | 3,0388 | 2,9445 | 3,0162 |
| 19.08.2018 | 3,0049 | 3,0162 | 2,9899 | 2,9899 |
| 26.08.2018 | 2,9935 | 3,2048 | 2,9784 | 3,0162 |
| 27.08.2018 | 3,0162 | 3,1558 | 2,9973 | 3,0199 |
| 28.08.2018 | 3,0199 | 3,1067 | 3,0123 | 3,0123 |
| 30.08.2018 | 3,0615 | 3,0615 | 2,9973 | 3,0388 |
| 02.09.2018 | 3,0388 | 3,0615 | 2,986 | 3,0539 |
| 03.09.2018 | 2,9973 | 3,0953 | 2,9973 | 3,0539 |
| 04.09.2018 | 3,0463 | 3,0878 | 3,0162 | 3,0803 |
| 05.09.2018 | 3,0878 | 3,182 | 3,0539 | 3,1406 |
| 06.09.2018 | 3,0728 | 3,1292 | 3,0577 | 3,0577 |
| 09.09.2018 | 3,0764 | 3,1331 | 3,0577 | 3,1255 |
| 10.09.2018 | 3,1255 | 3,1481 | 3,0728 | 3,1481 |
| 11.09.2018 | 3,1481 | 3,167 | 3,1292 | 3,167 |
| 12.09.2018 | 3,167 | 3,167 | 3,0953 | 3,167 |
| 13.09.2018 | 3,2048 | 3,2048 | 3,1331 | 3,1896 |
| 16.09.2018 | 3,1368 | 3,1745 | 3,1218 | 3,1745 |
| 17.09.2018 | 3,1745 | 3,1745 | 3,0615 | 3,1708 |
| 18.09.2018 | 3,1292 | 3,167 | 3,0991 | 3,167 |
| 19.09.2018 | 3,1633 | 3,1633 | 3,0351 | 3,0577 |
| 20.09.2018 | 3,1143 | 3,1558 | 3,0728 | 3,0916 |
| 23.09.2018 | 3,1558 | 3,1558 | 3,0652 | 3,1028 |
| 24.09.2018 | 3,1028 | 3,1028 | 3,0615 | 3,0916 |
| 25.09.2018 | 3,0916 | 3,0916 | 3,0577 | 3,084 |
| 26.09.2018 | 3,0689 | 3,0764 | 3,0577 | 3,0652 |
| 27.09.2018 | 3,1067 | 3,1218 | 3,0615 | 3,0991 |
| 30.09.2018 | 3,0991 | 3,2802 | 3,0463 | 3,0463 |
| 01.10.2018 | 3,0728 | 3,1067 | 3,0539 | 3,0953 |
| 02.10.2018 | 3,0728 | 3,1292 | 3,0652 | 3,1028 |
| 03.10.2018 | 3,1028 | 3,1028 | 3,0652 | 3,0689 |
| 04.10.2018 | 3,0728 | 3,0916 | 3,0426 | 3,0615 |
| 07.10.2018 | 3,0689 | 3,0728 | 3,05 | 3,05 |
| 08.10.2018 | 3,0577 | 3,0728 | 3,0539 | 3,0539 |
| 09.10.2018 | 3,0539 | 3,0539 | 3,0463 | 3,0463 |
| 10.10.2018 | 3,0539 | 3,0539 | 3,0351 | 3,0351 |
| 11.10.2018 | 3,0539 | 3,0539 | 2,9973 | 3,0162 |
| 14.10.2018 | 3,0539 | 3,0539 | 3,0162 | 3,0162 |
| 15.10.2018 | 3,0274 | 3,0274 | 2,9973 | 3,0274 |
| 16.10.2018 | 3,0539 | 3,0539 | 3,0162 | 3,0162 |
| 17.10.2018 | 2,9973 | 3,0577 | 2,9973 | 3,0351 |
| 18.10.2018 | 3,0539 | 3,0539 | 3,0162 | 3,0426 |
| 21.10.2018 | 3,0274 | 3,0274 | 3,0011 | 3,0162 |
| 22.10.2018 | 3,0162 | 3,0351 | 2,9973 | 3,0162 |
| 23.10.2018 | 2,986 | 3,0162 | 2,9824 | 3,0162 |
| 24.10.2018 | 3,0162 | 3,0237 | 2,9784 | 3,0237 |
| 25.10.2018 | 3,0162 | 3,0162 | 2,9899 | 3,0123 |
| 29.10.2018 | 3,0123 | 3,0123 | 2,9899 | 3,0049 |
| 30.10.2018 | 2,9824 | 3,0049 | 2,9824 | 2,9899 |
| 31.10.2018 | 2,9899 | 3,0123 | 2,9708 | 2,9973 |
| 01.11.2018 | 2,9973 | 3,0162 | 2,9973 | 3,0123 |
| 04.11.2018 | 2,9973 | 3,0162 | 2,9559 | 2,9784 |
| 05.11.2018 | 3,0087 | 3,0087 | 2,9596 | 2,9784 |
| 06.11.2018 | 2,9784 | 2,9973 | 2,9784 | 2,9973 |
| 07.11.2018 | 2,9784 | 2,9973 | 2,9672 | 2,9784 |
| 08.11.2018 | 2,9784 | 2,9784 | 2,9408 | 2,9635 |
| 11.11.2018 | 2,9559 | 2,9935 | 2,903 | 2,9295 |
| 12.11.2018 | 2,9257 | 2,9257 | 2,8804 | 2,8804 |
| 13.11.2018 | 3,0162 | 3,0162 | 2,8843 | 2,9408 |
| 14.11.2018 | 2,8918 | 2,9784 | 2,8918 | 2,9635 |
| 15.11.2018 | 2,9107 | 2,9784 | 2,9068 | 2,9784 |
| 18.11.2018 | 2,9784 | 3,0049 | 2,9596 | 2,9635 |
| 19.11.2018 | 2,9596 | 2,9973 | 2,9596 | 2,9672 |
| 20.11.2018 | 2,9672 | 2,9973 | 2,9445 | 2,9935 |
| 21.11.2018 | 2,9973 | 3,0011 | 2,9596 | 2,9973 |
| 22.11.2018 | 2,9973 | 2,9973 | 2,986 | 2,9935 |
| 25.11.2018 | 3,0162 | 3,0199 | 2,986 | 2,9973 |
| 26.11.2018 | 2,9973 | 3,0199 | 2,9973 | 3,0162 |
| 27.11.2018 | 3,0162 | 3,0162 | 2,9973 | 3,0011 |
| 28.11.2018 | 3,0162 | 3,0539 | 3,0087 | 3,0087 |
| 29.11.2018 | 3,0162 | 3,1143 | 3,0162 | 3,0463 |
| 02.12.2018 | 3,0652 | 3,1255 | 3,0388 | 3,0652 |
| 03.12.2018 | 3,0916 | 3,0916 | 3,0049 | 3,0351 |
| 04.12.2018 | 3,0274 | 3,0463 | 3,0123 | 3,0162 |
| 05.12.2018 | 3,0237 | 3,05 | 3,0162 | 3,0162 |
| 06.12.2018 | 3,0539 | 3,1292 | 3,0199 | 3,1028 |
| 09.12.2018 | 3,1143 | 3,1292 | 3,0728 | 3,1104 |
| 10.12.2018 | 3,1104 | 3,1406 | 3,0577 | 3,0728 |
| 11.12.2018 | 3,0728 | 3,1255 | 3,0274 | 3,084 |
| 12.12.2018 | 3,084 | 3,084 | 3,0539 | 3,084 |
| 13.12.2018 | 3,0615 | 3,084 | 3,0388 | 3,0652 |
| 16.12.2018 | 3,0539 | 3,0652 | 3,0313 | 3,0313 |
| 17.12.2018 | 3,0199 | 3,0615 | 3,0087 | 3,0313 |
| 18.12.2018 | 3,0313 | 3,0539 | 3,0087 | 3,0237 |
| 19.12.2018 | 3,0237 | 3,0916 | 3,0123 | 3,0728 |
| 20.12.2018 | 3,0916 | 3,0916 | 3,0426 | 3,0652 |
| 23.12.2018 | 3,0652 | 3,0652 | 3,0199 | 3,0237 |
| 24.12.2018 | 3,0351 | 3,0351 | 3,0237 | 3,0237 |
| 25.12.2018 | 3,0199 | 3,0539 | 3,0162 | 3,0539 |
| 26.12.2018 | 3,0539 | 3,0539 | 3,0123 | 3,0539 |
| 27.12.2018 | 2,9899 | 3,0351 | 2,9899 | 3,0123 |
| 30.12.2018 | 3,0123 | 3,05 | 3,0011 | 3,0274 |