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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,8316
KAPANIŞ 3,8379
En Düşük
DÜŞÜK 2,9559
En Yüksek
YÜKSEK 5,8522
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 3,0162 | 3,0162 | 2,986 | 3,0123 |
| 02.01.2019 | 3,0123 | 3,0539 | 2,9824 | 3,05 |
| 03.01.2019 | 3,05 | 3,05 | 3,0087 | 3,0313 |
| 06.01.2019 | 3,0087 | 3,0087 | 3,0049 | 3,0049 |
| 07.01.2019 | 3,0351 | 3,167 | 2,986 | 3,0274 |
| 08.01.2019 | 3,0199 | 3,0199 | 2,9559 | 3,0011 |
| 09.01.2019 | 3,0011 | 3,0011 | 2,9899 | 2,9973 |
| 10.01.2019 | 2,9973 | 3,0313 | 2,9899 | 3,0313 |
| 13.01.2019 | 3,0313 | 3,084 | 2,9973 | 3,0388 |
| 14.01.2019 | 3,0539 | 3,0764 | 3,0123 | 3,0463 |
| 15.01.2019 | 3,0426 | 3,1104 | 3,0237 | 3,1104 |
| 16.01.2019 | 3,1104 | 3,1481 | 3,1104 | 3,1104 |
| 17.01.2019 | 3,1104 | 3,1255 | 3,1104 | 3,1104 |
| 20.01.2019 | 3,1104 | 3,2198 | 3,0577 | 3,1934 |
| 21.01.2019 | 3,2048 | 3,3556 | 3,1143 | 3,1292 |
| 22.01.2019 | 3,1292 | 3,2537 | 3,1292 | 3,167 |
| 23.01.2019 | 3,2348 | 3,2387 | 3,1368 | 3,1782 |
| 24.01.2019 | 3,1519 | 3,2612 | 3,1519 | 3,2612 |
| 27.01.2019 | 3,2311 | 3,2463 | 3,2311 | 3,2424 |
| 28.01.2019 | 3,2424 | 3,3556 | 3,1519 | 3,3518 |
| 29.01.2019 | 3,2424 | 3,3856 | 3,2424 | 3,3328 |
| 30.01.2019 | 3,1218 | 3,4007 | 3,1218 | 3,3367 |
| 31.01.2019 | 3,2235 | 3,3819 | 3,2235 | 3,3178 |
| 03.02.2019 | 3,2463 | 3,3856 | 3,2463 | 3,2951 |
| 04.02.2019 | 3,2951 | 3,3178 | 3,2877 | 3,2877 |
| 05.02.2019 | 3,3556 | 3,3556 | 3,2612 | 3,2913 |
| 06.02.2019 | 3,3328 | 3,3367 | 3,3178 | 3,3367 |
| 07.02.2019 | 3,1519 | 3,3667 | 3,1519 | 3,3216 |
| 10.02.2019 | 3,3216 | 3,3216 | 3,2913 | 3,314 |
| 11.02.2019 | 3,314 | 3,3518 | 3,314 | 3,3518 |
| 12.02.2019 | 3,3631 | 3,3631 | 3,2048 | 3,3404 |
| 13.02.2019 | 3,2273 | 3,3518 | 3,2273 | 3,3442 |
| 14.02.2019 | 3,3442 | 3,3442 | 3,2123 | 3,2123 |
| 17.02.2019 | 3,2989 | 3,3102 | 3,2159 | 3,2877 |
| 18.02.2019 | 3,2763 | 3,3027 | 3,2726 | 3,2989 |
| 19.02.2019 | 3,2989 | 3,2989 | 3,2537 | 3,2802 |
| 20.02.2019 | 3,2802 | 3,2838 | 3,2802 | 3,2838 |
| 21.02.2019 | 3,3216 | 3,3593 | 3,2612 | 3,2802 |
| 24.02.2019 | 3,2802 | 3,3328 | 3,2802 | 3,2989 |
| 25.02.2019 | 3,2838 | 3,3178 | 3,2802 | 3,314 |
| 26.02.2019 | 3,314 | 3,3367 | 3,3027 | 3,3367 |
| 27.02.2019 | 3,3367 | 3,3556 | 3,2802 | 3,3328 |
| 28.02.2019 | 3,2838 | 3,3556 | 3,2838 | 3,3065 |
| 03.03.2019 | 3,3065 | 3,3894 | 3,2537 | 3,3556 |
| 04.03.2019 | 3,3556 | 3,3856 | 3,3328 | 3,3556 |
| 05.03.2019 | 3,3178 | 3,3742 | 3,3178 | 3,3254 |
| 06.03.2019 | 3,3742 | 3,3742 | 3,3178 | 3,3706 |
| 07.03.2019 | 3,3706 | 3,3742 | 3,3254 | 3,3367 |
| 10.03.2019 | 3,3367 | 3,3706 | 3,3027 | 3,3556 |
| 11.03.2019 | 3,3631 | 3,3742 | 3,3102 | 3,3556 |
| 12.03.2019 | 3,3593 | 3,3706 | 3,3479 | 3,3706 |
| 13.03.2019 | 3,3742 | 3,3742 | 3,3367 | 3,3667 |
| 14.03.2019 | 3,3742 | 3,3931 | 3,3367 | 3,3856 |
| 17.03.2019 | 3,3931 | 3,3931 | 3,3593 | 3,3894 |
| 18.03.2019 | 3,3667 | 3,3667 | 3,3593 | 3,3667 |
| 19.03.2019 | 3,3931 | 3,3931 | 3,3442 | 3,3442 |
| 20.03.2019 | 3,4007 | 3,4233 | 3,3479 | 3,3931 |
| 21.03.2019 | 3,3931 | 3,5629 | 3,3706 | 3,3931 |
| 24.03.2019 | 3,3931 | 3,3931 | 3,3404 | 3,3404 |
| 25.03.2019 | 3,3931 | 3,3931 | 3,3178 | 3,3216 |
| 26.03.2019 | 3,3931 | 3,4875 | 3,2989 | 3,3479 |
| 27.03.2019 | 3,3667 | 3,412 | 3,3216 | 3,3742 |
| 28.03.2019 | 3,4082 | 3,4158 | 3,2838 | 3,397 |
| 31.03.2019 | 3,3742 | 3,4573 | 3,2913 | 3,3328 |
| 01.04.2019 | 3,3328 | 3,3518 | 3,3328 | 3,3518 |
| 02.04.2019 | 3,3556 | 3,3931 | 3,3556 | 3,3894 |
| 03.04.2019 | 3,3328 | 3,3819 | 3,3328 | 3,3819 |
| 04.04.2019 | 3,3856 | 3,3856 | 3,3404 | 3,3442 |
| 07.04.2019 | 3,3931 | 3,3931 | 3,3178 | 3,3178 |
| 08.04.2019 | 3,3742 | 3,3742 | 3,3178 | 3,3216 |
| 09.04.2019 | 3,3518 | 3,3556 | 3,3216 | 3,3556 |
| 10.04.2019 | 3,3367 | 3,3367 | 3,3178 | 3,3328 |
| 11.04.2019 | 3,3442 | 3,3442 | 3,3178 | 3,3178 |
| 14.04.2019 | 3,3367 | 3,3556 | 3,25 | 3,3178 |
| 15.04.2019 | 3,3178 | 3,3367 | 3,2989 | 3,3328 |
| 16.04.2019 | 3,3328 | 3,3479 | 3,2802 | 3,3291 |
| 17.04.2019 | 3,3291 | 3,3291 | 3,3027 | 3,3178 |
| 18.04.2019 | 3,5839 | 3,5839 | 3,2802 | 3,3604 |
| 21.04.2019 | 3,4573 | 3,4573 | 3,2886 | 3,2928 |
| 23.04.2019 | 3,2971 | 3,2971 | 3,099 | 3,1496 |
| 24.04.2019 | 3,3308 | 3,3308 | 3,1748 | 3,2422 |
| 25.04.2019 | 3,2422 | 3,2761 | 3,1663 | 3,255 |
| 28.04.2019 | 3,2508 | 3,255 | 3,1916 | 3,2465 |
| 29.04.2019 | 3,2465 | 3,3098 | 3,2296 | 3,3055 |
| 01.05.2019 | 3,3055 | 3,3055 | 3,2465 | 3,2802 |
| 02.05.2019 | 3,3477 | 3,3477 | 3,2802 | 3,2971 |
| 05.05.2019 | 3,2886 | 3,2971 | 3,1791 | 3,2675 |
| 06.05.2019 | 3,1875 | 3,2886 | 3,1875 | 3,2675 |
| 07.05.2019 | 3,3098 | 3,3098 | 3,1832 | 3,2508 |
| 08.05.2019 | 3,2465 | 3,2633 | 3,2296 | 3,2465 |
| 09.05.2019 | 3,2718 | 3,3098 | 3,2254 | 3,3098 |
| 12.05.2019 | 3,3098 | 3,3308 | 3,2675 | 3,2761 |
| 13.05.2019 | 3,2761 | 3,3477 | 3,2508 | 3,3308 |
| 14.05.2019 | 3,3098 | 3,3098 | 3,2339 | 3,2886 |
| 15.05.2019 | 3,3222 | 3,3222 | 3,2844 | 3,2844 |
| 16.05.2019 | 3,2886 | 3,2971 | 3,2886 | 3,2928 |
| 19.05.2019 | 3,2928 | 3,2928 | 3,2465 | 3,2844 |
| 20.05.2019 | 3,2675 | 3,3055 | 3,2675 | 3,2844 |
| 21.05.2019 | 3,2844 | 3,3098 | 3,2254 | 3,2886 |
| 22.05.2019 | 3,3098 | 3,5839 | 3,2591 | 3,2928 |
| 23.05.2019 | 3,3265 | 3,4194 | 3,2844 | 3,3308 |
| 26.05.2019 | 3,3265 | 3,3688 | 3,3265 | 3,3646 |
| 27.05.2019 | 3,3393 | 3,432 | 3,3393 | 3,3898 |
| 28.05.2019 | 3,3772 | 3,4236 | 3,3772 | 3,4236 |
| 29.05.2019 | 3,4531 | 3,4531 | 3,4025 | 3,4278 |
| 30.05.2019 | 3,394 | 3,4742 | 3,394 | 3,4573 |
| 02.06.2019 | 3,4151 | 3,5416 | 3,4151 | 3,4278 |
| 06.06.2019 | 3,4784 | 3,4784 | 3,4194 | 3,4573 |
| 09.06.2019 | 3,4446 | 3,5291 | 3,4446 | 3,4742 |
| 10.06.2019 | 3,4742 | 3,5374 | 3,4658 | 3,5206 |
| 11.06.2019 | 3,4826 | 3,5374 | 3,4573 | 3,5206 |
| 12.06.2019 | 3,5543 | 3,5628 | 3,4742 | 3,5206 |
| 13.06.2019 | 3,4953 | 3,5628 | 3,4278 | 3,4278 |
| 16.06.2019 | 3,4742 | 3,4742 | 3,373 | 3,4067 |
| 17.06.2019 | 3,47 | 3,47 | 3,4067 | 3,4236 |
| 18.06.2019 | 3,4236 | 3,4531 | 3,3983 | 3,4067 |
| 19.06.2019 | 3,4278 | 3,4531 | 3,3983 | 3,4363 |
| 20.06.2019 | 3,4489 | 3,4531 | 3,3983 | 3,3983 |
| 23.06.2019 | 3,4489 | 3,4573 | 3,4025 | 3,4236 |
| 24.06.2019 | 3,4109 | 3,4236 | 3,394 | 3,4236 |
| 25.06.2019 | 3,4363 | 3,4363 | 3,4067 | 3,4067 |
| 26.06.2019 | 3,4109 | 3,4446 | 3,4109 | 3,4151 |
| 27.06.2019 | 3,4363 | 3,47 | 3,4363 | 3,47 |
| 30.06.2019 | 3,5416 | 3,5416 | 3,4363 | 3,4405 |
| 01.07.2019 | 3,4573 | 3,4784 | 3,432 | 3,4446 |
| 02.07.2019 | 3,5079 | 3,5079 | 3,4067 | 3,4363 |
| 03.07.2019 | 3,4489 | 3,4489 | 3,4067 | 3,4278 |
| 04.07.2019 | 3,3983 | 3,4573 | 3,3983 | 3,4531 |
| 07.07.2019 | 3,4531 | 3,4531 | 3,4194 | 3,4194 |
| 08.07.2019 | 3,4363 | 3,4363 | 3,4151 | 3,4236 |
| 09.07.2019 | 3,3308 | 3,5332 | 3,3308 | 3,4236 |
| 10.07.2019 | 3,4363 | 3,4363 | 3,4067 | 3,4194 |
| 11.07.2019 | 3,432 | 3,432 | 3,4236 | 3,4278 |
| 15.07.2019 | 3,4363 | 3,4363 | 3,4025 | 3,4278 |
| 16.07.2019 | 3,4278 | 3,4278 | 3,4067 | 3,4278 |
| 17.07.2019 | 3,4278 | 3,4363 | 3,4151 | 3,4278 |
| 18.07.2019 | 3,4194 | 3,4405 | 3,4194 | 3,4405 |
| 21.07.2019 | 3,4363 | 3,4489 | 3,432 | 3,4489 |
| 22.07.2019 | 3,4489 | 3,6724 | 3,432 | 3,4742 |
| 23.07.2019 | 3,4742 | 3,4742 | 3,4405 | 3,4573 |
| 24.07.2019 | 3,4742 | 3,4868 | 3,4531 | 3,4742 |
| 25.07.2019 | 3,4868 | 3,4996 | 3,4446 | 3,4784 |
| 28.07.2019 | 3,4868 | 3,5881 | 3,4489 | 3,55 |
| 29.07.2019 | 3,55 | 3,5881 | 3,4616 | 3,5332 |
| 30.07.2019 | 3,4996 | 3,4996 | 3,4573 | 3,4826 |
| 31.07.2019 | 3,4826 | 3,567 | 3,4826 | 3,5206 |
| 01.08.2019 | 3,5291 | 3,6092 | 3,4658 | 3,5796 |
| 04.08.2019 | 3,5796 | 3,5796 | 3,4658 | 3,5416 |
| 05.08.2019 | 3,6261 | 3,6261 | 3,5038 | 3,5206 |
| 06.08.2019 | 3,5249 | 3,5839 | 3,5249 | 3,5796 |
| 07.08.2019 | 3,5374 | 3,5965 | 3,4868 | 3,5796 |
| 08.08.2019 | 3,6092 | 3,6092 | 3,5206 | 3,5839 |
| 14.08.2019 | 3,546 | 3,6514 | 3,5249 | 3,5796 |
| 15.08.2019 | 3,6049 | 3,6556 | 3,5796 | 3,6556 |
| 18.08.2019 | 3,5839 | 3,6386 | 3,5249 | 3,6007 |
| 19.08.2019 | 3,567 | 3,6471 | 3,567 | 3,6049 |
| 20.08.2019 | 3,6261 | 3,7736 | 3,5839 | 3,6428 |
| 21.08.2019 | 3,664 | 3,7736 | 3,6304 | 3,6428 |
| 22.08.2019 | 3,6767 | 3,7104 | 3,6304 | 3,6681 |
| 25.08.2019 | 3,7187 | 3,7525 | 3,6386 | 3,7104 |
| 26.08.2019 | 3,7315 | 3,9591 | 3,7146 | 3,8283 |
| 27.08.2019 | 3,8283 | 3,8326 | 3,782 | 3,8326 |
| 28.08.2019 | 3,8283 | 3,8369 | 3,8199 | 3,8283 |
| 01.09.2019 | 3,8283 | 3,9084 | 3,7947 | 3,8241 |
| 02.09.2019 | 3,8537 | 3,9212 | 3,7947 | 3,8283 |
| 03.09.2019 | 3,8579 | 3,8705 | 3,841 | 3,862 |
| 04.09.2019 | 3,8663 | 3,938 | 3,8663 | 3,9295 |
| 05.09.2019 | 3,9295 | 3,9295 | 3,879 | 3,8916 |
| 08.09.2019 | 3,917 | 3,9253 | 3,9127 | 3,9127 |
| 09.09.2019 | 3,9127 | 3,9802 | 3,9127 | 3,9591 |
| 10.09.2019 | 3,9591 | 4,0392 | 3,9591 | 4,0349 |
| 11.09.2019 | 4,0434 | 4,3174 | 4,0349 | 4,1952 |
| 12.09.2019 | 4,1824 | 4,2965 | 4,1824 | 4,2163 |
| 15.09.2019 | 4,1868 | 4,3132 | 4,0687 | 4,2794 |
| 16.09.2019 | 4,2794 | 4,3089 | 4,1235 | 4,1868 |
| 17.09.2019 | 4,1868 | 4,2583 | 4,1868 | 4,2332 |
| 18.09.2019 | 4,2373 | 4,2583 | 4,2078 | 4,2415 |
| 19.09.2019 | 4,2247 | 4,2542 | 4,2121 | 4,2415 |
| 22.09.2019 | 4,2373 | 4,3005 | 4,2204 | 4,2965 |
| 23.09.2019 | 4,3174 | 4,3891 | 4,2794 | 4,3596 |
| 24.09.2019 | 4,2753 | 4,3765 | 4,2753 | 4,3174 |
| 25.09.2019 | 4,3384 | 4,3384 | 4,2922 | 4,2922 |
| 26.09.2019 | 4,2922 | 4,3259 | 4,2711 | 4,3174 |
| 29.09.2019 | 4,3089 | 4,3596 | 4,2711 | 4,3216 |
| 30.09.2019 | 4,3216 | 4,3216 | 4,2879 | 4,3216 |
| 01.10.2019 | 4,3005 | 4,3765 | 4,2794 | 4,3216 |
| 02.10.2019 | 4,3637 | 4,3807 | 4,3216 | 4,3216 |
| 03.10.2019 | 4,3216 | 4,3469 | 4,3174 | 4,3426 |
| 06.10.2019 | 4,3089 | 4,3512 | 4,2163 | 4,2965 |
| 07.10.2019 | 4,2794 | 4,2794 | 4,2163 | 4,2794 |
| 08.10.2019 | 4,2204 | 4,3512 | 4,2204 | 4,2836 |
| 09.10.2019 | 4,2836 | 4,3005 | 4,2121 | 4,2711 |
| 10.10.2019 | 4,2711 | 4,3512 | 4,2078 | 4,2965 |
| 13.10.2019 | 4,3089 | 4,3132 | 4,1235 | 4,2626 |
| 14.10.2019 | 4,2794 | 4,3089 | 4,2163 | 4,2583 |
| 15.10.2019 | 4,2879 | 4,2922 | 4,2415 | 4,2583 |
| 16.10.2019 | 4,2669 | 4,2669 | 4,2542 | 4,2583 |
| 17.10.2019 | 4,2836 | 4,4735 | 4,2583 | 4,2836 |
| 20.10.2019 | 4,2626 | 4,2879 | 4,2626 | 4,2794 |
| 21.10.2019 | 4,3005 | 4,3005 | 4,2626 | 4,2794 |
| 22.10.2019 | 4,2794 | 4,3174 | 4,2669 | 4,3174 |
| 23.10.2019 | 4,3174 | 4,3174 | 4,2669 | 4,3089 |
| 24.10.2019 | 4,3047 | 4,3132 | 4,2836 | 4,3005 |
| 27.10.2019 | 4,3005 | 4,3174 | 4,2711 | 4,3174 |
| 29.10.2019 | 4,3132 | 4,8487 | 4,3005 | 4,8065 |
| 30.10.2019 | 4,7012 | 4,8444 | 4,6042 | 4,68 |
| 31.10.2019 | 4,6295 | 4,8277 | 4,621 | 4,7518 |
| 03.11.2019 | 4,7518 | 4,933 | 4,6589 | 4,7769 |
| 04.11.2019 | 4,7769 | 4,8024 | 4,7012 | 4,7644 |
| 05.11.2019 | 4,8277 | 4,8277 | 4,6295 | 4,7349 |
| 06.11.2019 | 4,7349 | 4,7601 | 4,6422 | 4,7307 |
| 07.11.2019 | 4,7391 | 4,7391 | 4,6547 | 4,7222 |
| 10.11.2019 | 4,6843 | 4,7265 | 4,6759 | 4,7012 |
| 11.11.2019 | 4,7012 | 4,7433 | 4,6589 | 4,718 |
| 12.11.2019 | 4,718 | 4,7981 | 4,6589 | 4,7012 |
| 13.11.2019 | 4,7222 | 4,8909 | 4,7012 | 4,7222 |
| 14.11.2019 | 4,7307 | 4,7518 | 4,7054 | 4,7433 |
| 17.11.2019 | 4,7644 | 4,8277 | 4,6969 | 4,8024 |
| 18.11.2019 | 4,8024 | 5,0553 | 4,7686 | 4,8993 |
| 19.11.2019 | 4,8319 | 4,9457 | 4,7644 | 4,8698 |
| 20.11.2019 | 4,8402 | 5,0596 | 4,8402 | 5,0217 |
| 21.11.2019 | 5,0217 | 5,3126 | 5,0217 | 5,2325 |
| 24.11.2019 | 5,2704 | 5,2704 | 5,0637 | 5,1901 |
| 25.11.2019 | 5,2071 | 5,2071 | 5,0932 | 5,1649 |
| 26.11.2019 | 5,2704 | 5,3336 | 5,1649 | 5,245 |
| 27.11.2019 | 5,2661 | 5,3126 | 5,1776 | 5,2282 |
| 28.11.2019 | 5,2618 | 5,2704 | 5,1861 | 5,2239 |
| 01.12.2019 | 5,2239 | 5,3126 | 5,2114 | 5,2997 |
| 02.12.2019 | 5,2997 | 5,4769 | 5,2872 | 5,3673 |
| 03.12.2019 | 5,4094 | 5,5655 | 5,3926 | 5,4727 |
| 04.12.2019 | 5,4516 | 5,4769 | 5,401 | 5,4769 |
| 05.12.2019 | 5,4769 | 5,5824 | 5,4136 | 5,4179 |
| 08.12.2019 | 5,4812 | 5,5402 | 5,3673 | 5,5234 |
| 09.12.2019 | 5,5445 | 5,5866 | 5,4896 | 5,5782 |
| 10.12.2019 | 5,6077 | 5,6498 | 5,5318 | 5,6288 |
| 11.12.2019 | 5,5908 | 5,7298 | 5,536 | 5,7257 |
| 12.12.2019 | 5,7257 | 5,7511 | 5,6709 | 5,7257 |
| 15.12.2019 | 5,7298 | 5,7426 | 5,6666 | 5,7046 |
| 16.12.2019 | 5,7426 | 5,7468 | 5,692 | 5,7383 |
| 17.12.2019 | 5,7383 | 5,8522 | 5,6709 | 5,7637 |
| 18.12.2019 | 5,7637 | 5,7637 | 5,7046 | 5,7215 |
| 19.12.2019 | 5,7215 | 5,7511 | 5,5866 | 5,7257 |
| 22.12.2019 | 5,6709 | 5,789 | 5,6709 | 5,7131 |
| 23.12.2019 | 5,7131 | 5,7341 | 5,5866 | 5,5992 |
| 24.12.2019 | 5,6456 | 5,6456 | 5,0932 | 5,5234 |
| 25.12.2019 | 5,5191 | 5,5445 | 5,3968 | 5,4812 |
| 26.12.2019 | 5,4812 | 5,5529 | 5,4053 | 5,4812 |
| 29.12.2019 | 5,4812 | 5,536 | 5,4136 | 5,4854 |
| 30.12.2019 | 5,4854 | 5,5655 | 5,4812 | 5,4854 |