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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,5811
KAPANIŞ 5,5682
En Düşük
DÜŞÜK 4,5535
En Yüksek
YÜKSEK 6,2318
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 5,4854 | 5,536 | 5,4053 | 5,4263 |
| 02.01.2020 | 5,4263 | 5,439 | 5,3968 | 5,4263 |
| 05.01.2020 | 5,4179 | 5,4601 | 5,3968 | 5,4432 |
| 06.01.2020 | 5,4769 | 5,9028 | 5,4601 | 5,7089 |
| 07.01.2020 | 5,7341 | 5,7722 | 5,5571 | 5,5866 |
| 08.01.2020 | 5,5866 | 5,7089 | 5,5234 | 5,6541 |
| 09.01.2020 | 5,6541 | 5,692 | 5,5318 | 5,5614 |
| 12.01.2020 | 5,5655 | 5,6709 | 5,5234 | 5,595 |
| 13.01.2020 | 5,5529 | 5,6709 | 5,5529 | 5,5866 |
| 14.01.2020 | 5,595 | 5,7131 | 5,5486 | 5,5486 |
| 15.01.2020 | 5,5529 | 5,5824 | 5,0637 | 5,5234 |
| 16.01.2020 | 5,5571 | 5,5571 | 5,4601 | 5,5191 |
| 19.01.2020 | 5,5191 | 5,5696 | 5,4812 | 5,4812 |
| 20.01.2020 | 5,4812 | 5,5318 | 5,4727 | 5,4854 |
| 21.01.2020 | 5,5191 | 5,5191 | 5,4558 | 5,4812 |
| 22.01.2020 | 5,4642 | 5,5064 | 5,4474 | 5,4558 |
| 23.01.2020 | 5,4686 | 5,4686 | 5,3968 | 5,439 |
| 26.01.2020 | 5,4348 | 5,439 | 5,3968 | 5,4348 |
| 27.01.2020 | 5,439 | 5,439 | 5,3757 | 5,3757 |
| 28.01.2020 | 5,4179 | 5,4179 | 5,3757 | 5,3968 |
| 29.01.2020 | 5,3884 | 5,3926 | 5,3166 | 5,3336 |
| 30.01.2020 | 5,3546 | 5,3715 | 5,2704 | 5,3715 |
| 02.02.2020 | 5,3715 | 5,4348 | 5,3293 | 5,3715 |
| 03.02.2020 | 5,3841 | 5,3926 | 5,3126 | 5,3757 |
| 04.02.2020 | 5,3757 | 5,3757 | 5,2618 | 5,3126 |
| 05.02.2020 | 5,3546 | 5,3757 | 5,2704 | 5,2956 |
| 06.02.2020 | 5,3504 | 5,3504 | 5,2956 | 5,2997 |
| 09.02.2020 | 5,3166 | 5,439 | 5,2704 | 5,2746 |
| 10.02.2020 | 5,4769 | 5,6541 | 5,2914 | 5,3126 |
| 11.02.2020 | 5,3126 | 5,3546 | 5,2787 | 5,3336 |
| 12.02.2020 | 5,3336 | 5,5614 | 5,3251 | 5,4348 |
| 13.02.2020 | 5,536 | 5,5655 | 5,4179 | 5,5402 |
| 16.02.2020 | 5,5402 | 5,692 | 5,5402 | 5,6288 |
| 17.02.2020 | 5,5866 | 5,7131 | 5,5824 | 5,5908 |
| 18.02.2020 | 5,5908 | 5,7131 | 5,5866 | 5,5908 |
| 19.02.2020 | 5,595 | 5,6625 | 5,3546 | 5,4136 |
| 20.02.2020 | 5,4136 | 5,7131 | 5,3968 | 5,4981 |
| 23.02.2020 | 5,4981 | 5,5234 | 5,4094 | 5,4094 |
| 24.02.2020 | 5,4136 | 5,5234 | 5,4136 | 5,4854 |
| 25.02.2020 | 5,5023 | 5,6035 | 5,363 | 5,4642 |
| 26.02.2020 | 5,4642 | 5,4642 | 5,3588 | 5,439 |
| 27.02.2020 | 5,0596 | 5,4179 | 5,0596 | 5,4179 |
| 01.03.2020 | 5,4263 | 5,439 | 5,2872 | 5,3799 |
| 02.03.2020 | 5,3799 | 5,4854 | 5,3799 | 5,4306 |
| 03.03.2020 | 5,439 | 5,439 | 5,3588 | 5,3841 |
| 04.03.2020 | 5,4348 | 5,439 | 5,3588 | 5,401 |
| 05.03.2020 | 5,4306 | 5,4306 | 5,3546 | 5,3968 |
| 08.03.2020 | 5,4306 | 5,4306 | 5,2914 | 5,3504 |
| 09.03.2020 | 5,3968 | 5,692 | 5,2914 | 5,3083 |
| 10.03.2020 | 5,3208 | 5,3504 | 5,1861 | 5,2661 |
| 11.03.2020 | 5,2704 | 5,2704 | 4,9752 | 4,9752 |
| 12.03.2020 | 4,9752 | 5,1861 | 4,933 | 5,0637 |
| 15.03.2020 | 5,0596 | 5,0596 | 4,7854 | 4,8909 |
| 16.03.2020 | 5,0596 | 5,0596 | 4,756 | 4,8065 |
| 17.03.2020 | 4,8487 | 4,933 | 4,8065 | 4,8065 |
| 18.03.2020 | 4,794 | 5,2872 | 4,7644 | 4,8613 |
| 19.03.2020 | 4,9963 | 5,0679 | 4,8233 | 4,8487 |
| 22.03.2020 | 4,5535 | 5,1017 | 4,5535 | 4,9878 |
| 23.03.2020 | 4,874 | 5,4812 | 4,874 | 5,4812 |
| 24.03.2020 | 5,4812 | 5,5655 | 5,3126 | 5,3841 |
| 25.03.2020 | 5,3926 | 5,439 | 5,1396 | 5,3757 |
| 26.03.2020 | 5,3968 | 5,3968 | 5,2071 | 5,3208 |
| 29.03.2020 | 5,2282 | 5,3757 | 5,11 | 5,2997 |
| 30.03.2020 | 5,4306 | 5,4306 | 5,2914 | 5,3293 |
| 31.03.2020 | 5,3968 | 5,3968 | 5,2576 | 5,3336 |
| 01.04.2020 | 5,3336 | 5,3504 | 5,2704 | 5,3208 |
| 02.04.2020 | 5,3336 | 5,4432 | 5,3336 | 5,4179 |
| 05.04.2020 | 5,4179 | 5,4769 | 5,1522 | 5,439 |
| 06.04.2020 | 5,6361 | 5,6361 | 5,3976 | 5,4344 |
| 07.04.2020 | 5,416 | 5,4847 | 5,4023 | 5,4802 |
| 08.04.2020 | 5,5444 | 5,5902 | 5,4069 | 5,4434 |
| 09.04.2020 | 5,4434 | 5,4802 | 5,4023 | 5,4297 |
| 12.04.2020 | 5,4527 | 5,4527 | 5,2877 | 5,4069 |
| 13.04.2020 | 5,4802 | 5,4802 | 5,361 | 5,3885 |
| 14.04.2020 | 5,3885 | 5,4069 | 5,1868 | 5,2694 |
| 15.04.2020 | 5,7965 | 5,7965 | 5,2465 | 5,2786 |
| 16.04.2020 | 5,3152 | 5,4527 | 5,2694 | 5,3244 |
| 19.04.2020 | 5,4069 | 5,4527 | 5,274 | 5,4023 |
| 20.04.2020 | 5,4069 | 5,4297 | 5,3244 | 5,384 |
| 21.04.2020 | 5,384 | 5,5902 | 5,3382 | 5,5214 |
| 23.04.2020 | 5,5856 | 5,6588 | 5,5122 | 5,6315 |
| 26.04.2020 | 5,6497 | 5,7277 | 5,4619 | 5,5764 |
| 27.04.2020 | 5,5764 | 5,7277 | 5,5214 | 5,6039 |
| 28.04.2020 | 5,6497 | 6,1629 | 5,5993 | 5,6955 |
| 29.04.2020 | 5,7139 | 5,7965 | 5,6039 | 5,6361 |
| 03.05.2020 | 5,6361 | 5,6361 | 5,4527 | 5,6085 |
| 04.05.2020 | 5,6085 | 5,7277 | 5,5673 | 5,5902 |
| 05.05.2020 | 5,6361 | 5,6361 | 5,5489 | 5,6039 |
| 06.05.2020 | 5,5993 | 5,6085 | 5,5214 | 5,5673 |
| 07.05.2020 | 5,5444 | 5,6818 | 5,5352 | 5,6039 |
| 10.05.2020 | 5,6131 | 5,6361 | 5,5352 | 5,5856 |
| 11.05.2020 | 5,5993 | 5,6131 | 5,5261 | 5,5764 |
| 12.05.2020 | 5,5902 | 5,9567 | 5,5352 | 5,5902 |
| 13.05.2020 | 5,5902 | 5,6269 | 5,5307 | 5,5398 |
| 14.05.2020 | 5,5902 | 5,5993 | 5,5352 | 5,5764 |
| 17.05.2020 | 5,581 | 5,6315 | 5,5352 | 5,5581 |
| 19.05.2020 | 5,5627 | 5,5856 | 5,5031 | 5,5627 |
| 20.05.2020 | 5,581 | 5,5902 | 5,4939 | 5,5352 |
| 21.05.2020 | 5,5673 | 5,5673 | 5,4527 | 5,5261 |
| 26.05.2020 | 5,5261 | 5,5948 | 5,5214 | 5,5352 |
| 27.05.2020 | 5,581 | 5,5856 | 5,5214 | 5,5581 |
| 28.05.2020 | 5,5581 | 5,5627 | 5,4984 | 5,5077 |
| 31.05.2020 | 5,5627 | 5,5627 | 5,4757 | 5,5444 |
| 01.06.2020 | 5,5673 | 5,5673 | 5,4939 | 5,5261 |
| 02.06.2020 | 5,5031 | 5,6818 | 5,4527 | 5,5948 |
| 03.06.2020 | 5,6361 | 5,6361 | 5,4939 | 5,5122 |
| 04.06.2020 | 5,5307 | 5,5307 | 5,4619 | 5,5122 |
| 07.06.2020 | 5,5122 | 5,5444 | 5,4619 | 5,5307 |
| 08.06.2020 | 5,5307 | 5,5444 | 5,4665 | 5,471 |
| 09.06.2020 | 5,4847 | 5,5031 | 5,4665 | 5,4847 |
| 10.06.2020 | 5,4802 | 5,4984 | 5,4069 | 5,4802 |
| 11.06.2020 | 5,4757 | 5,5398 | 5,2327 | 5,4939 |
| 14.06.2020 | 5,5444 | 5,6588 | 5,361 | 5,4847 |
| 15.06.2020 | 5,5352 | 5,5489 | 5,4847 | 5,4894 |
| 16.06.2020 | 5,4894 | 5,5444 | 5,4894 | 5,4984 |
| 17.06.2020 | 5,5444 | 5,5444 | 5,471 | 5,471 |
| 18.06.2020 | 5,5077 | 5,5122 | 5,4757 | 5,4802 |
| 21.06.2020 | 5,4984 | 5,5214 | 5,4665 | 5,471 |
| 22.06.2020 | 5,3976 | 5,4939 | 5,3976 | 5,4481 |
| 23.06.2020 | 5,4847 | 5,4894 | 5,4297 | 5,471 |
| 24.06.2020 | 5,4894 | 5,4894 | 5,416 | 5,439 |
| 25.06.2020 | 5,4802 | 5,4802 | 5,4297 | 5,4481 |
| 28.06.2020 | 5,3931 | 5,4344 | 5,3703 | 5,4069 |
| 29.06.2020 | 5,4069 | 5,4434 | 5,3657 | 5,4434 |
| 30.06.2020 | 5,4434 | 5,4984 | 5,384 | 5,471 |
| 01.07.2020 | 5,4939 | 5,5077 | 5,4297 | 5,4527 |
| 02.07.2020 | 5,4619 | 5,4939 | 5,4434 | 5,4665 |
| 05.07.2020 | 5,5031 | 5,9431 | 5,4665 | 5,5993 |
| 06.07.2020 | 5,7277 | 5,7277 | 5,5261 | 5,6315 |
| 07.07.2020 | 5,6315 | 5,6588 | 5,5581 | 5,5856 |
| 08.07.2020 | 5,5948 | 5,6818 | 5,5352 | 5,5352 |
| 09.07.2020 | 5,5307 | 5,5352 | 5,4434 | 5,471 |
| 12.07.2020 | 5,4984 | 5,6039 | 5,4984 | 5,5581 |
| 13.07.2020 | 5,5673 | 5,5673 | 5,5122 | 5,5261 |
| 15.07.2020 | 5,5307 | 5,6176 | 5,5307 | 5,5719 |
| 16.07.2020 | 5,5993 | 5,5993 | 5,5444 | 5,5764 |
| 19.07.2020 | 5,5856 | 5,8054 | 5,5673 | 5,6543 |
| 20.07.2020 | 5,6773 | 5,6818 | 5,5169 | 5,5673 |
| 21.07.2020 | 5,5444 | 5,5764 | 5,4984 | 5,5122 |
| 22.07.2020 | 5,5077 | 5,581 | 5,4984 | 5,5307 |
| 23.07.2020 | 5,5627 | 5,5627 | 5,2877 | 5,5307 |
| 26.07.2020 | 5,5352 | 5,5673 | 5,5122 | 5,5169 |
| 27.07.2020 | 5,4344 | 5,5581 | 5,4344 | 5,4802 |
| 28.07.2020 | 5,4802 | 5,5581 | 5,3427 | 5,4527 |
| 29.07.2020 | 5,4527 | 5,4847 | 5,4297 | 5,4527 |
| 03.08.2020 | 5,4894 | 5,5535 | 5,3885 | 5,4481 |
| 04.08.2020 | 5,4527 | 5,5122 | 5,1961 | 5,4297 |
| 05.08.2020 | 5,4297 | 5,4984 | 5,3244 | 5,3382 |
| 06.08.2020 | 5,3382 | 5,7734 | 5,1779 | 5,361 |
| 09.08.2020 | 5,3931 | 5,4069 | 5,2831 | 5,3198 |
| 10.08.2020 | 5,3382 | 5,4527 | 5,2923 | 5,4069 |
| 11.08.2020 | 5,4297 | 5,471 | 5,4069 | 5,4115 |
| 12.08.2020 | 5,4297 | 5,4527 | 5,3657 | 5,4207 |
| 13.08.2020 | 5,4207 | 5,4939 | 5,4069 | 5,4253 |
| 16.08.2020 | 5,4253 | 5,4984 | 5,4069 | 5,4984 |
| 17.08.2020 | 5,5444 | 5,5719 | 5,4572 | 5,5307 |
| 18.08.2020 | 5,5856 | 5,5856 | 5,4847 | 5,5214 |
| 19.08.2020 | 5,5031 | 5,5444 | 5,4619 | 5,4984 |
| 20.08.2020 | 5,5122 | 5,5444 | 5,4984 | 5,5352 |
| 23.08.2020 | 5,5673 | 5,5673 | 5,5031 | 5,5307 |
| 24.08.2020 | 5,5307 | 5,5535 | 5,4572 | 5,4984 |
| 25.08.2020 | 5,4527 | 5,5307 | 5,4527 | 5,5031 |
| 26.08.2020 | 5,4665 | 5,5719 | 5,4665 | 5,5398 |
| 27.08.2020 | 5,5398 | 5,5764 | 5,4894 | 5,5352 |
| 30.08.2020 | 5,5031 | 5,5856 | 5,4984 | 5,5122 |
| 31.08.2020 | 5,5031 | 5,5261 | 5,4984 | 5,5122 |
| 01.09.2020 | 5,5031 | 5,6361 | 5,4984 | 5,5627 |
| 02.09.2020 | 5,5627 | 5,5948 | 5,5077 | 5,5398 |
| 03.09.2020 | 5,5581 | 5,5902 | 5,5214 | 5,5581 |
| 06.09.2020 | 5,5581 | 5,6588 | 5,5581 | 5,5856 |
| 07.09.2020 | 5,5856 | 5,6315 | 5,5581 | 5,5902 |
| 08.09.2020 | 5,5902 | 5,6269 | 5,5444 | 5,6039 |
| 09.09.2020 | 5,6269 | 5,6269 | 5,4894 | 5,5352 |
| 10.09.2020 | 5,5122 | 5,5627 | 5,5031 | 5,5398 |
| 13.09.2020 | 5,5535 | 5,5993 | 5,5214 | 5,5993 |
| 14.09.2020 | 5,5993 | 5,6176 | 5,5627 | 5,5719 |
| 15.09.2020 | 5,6176 | 5,6176 | 5,5352 | 5,5764 |
| 16.09.2020 | 5,5856 | 5,5902 | 5,5398 | 5,5444 |
| 17.09.2020 | 5,5535 | 5,581 | 5,5535 | 5,581 |
| 20.09.2020 | 5,6039 | 5,7504 | 5,581 | 5,7185 |
| 21.09.2020 | 5,7185 | 6,2318 | 5,6131 | 5,6588 |
| 22.09.2020 | 5,7092 | 5,8697 | 5,6588 | 5,691 |
| 23.09.2020 | 5,691 | 5,7552 | 5,6361 | 5,6727 |
| 24.09.2020 | 5,7597 | 5,8423 | 5,691 | 5,7368 |
| 27.09.2020 | 5,7734 | 5,7827 | 5,7 | 5,7 |
| 28.09.2020 | 5,7092 | 6,14 | 5,7047 | 5,8377 |
| 29.09.2020 | 5,8697 | 5,9567 | 5,8423 | 5,8835 |
| 30.09.2020 | 5,888 | 5,9522 | 5,8423 | 5,8742 |
| 01.10.2020 | 5,888 | 5,888 | 5,7504 | 5,8054 |
| 04.10.2020 | 5,8513 | 5,8835 | 5,7368 | 5,8697 |
| 05.10.2020 | 5,8697 | 6,0025 | 5,8102 | 5,888 |
| 06.10.2020 | 5,8835 | 5,9567 | 5,8651 | 5,9155 |
| 07.10.2020 | 5,9155 | 6,2318 | 5,888 | 6,0943 |
| 08.10.2020 | 6,0943 | 6,1492 | 6,0118 | 6,0712 |
| 11.10.2020 | 6,0712 | 6,0943 | 6,0255 | 6,0575 |
| 12.10.2020 | 6,0758 | 6,0758 | 5,975 | 6,0025 |
| 13.10.2020 | 6,0025 | 6,0531 | 5,9612 | 6,0209 |
| 14.10.2020 | 6,0209 | 6,0255 | 5,9567 | 5,9934 |
| 15.10.2020 | 5,998 | 6,0531 | 5,9612 | 6,0255 |
| 18.10.2020 | 6,0393 | 6,0758 | 5,9659 | 6,0118 |
| 19.10.2020 | 6,0255 | 6,0943 | 5,9887 | 6,0758 |
| 20.10.2020 | 6,1629 | 6,1629 | 5,998 | 6,0484 |
| 21.10.2020 | 6,0118 | 6,0484 | 5,9843 | 6,0163 |
| 22.10.2020 | 6,0896 | 6,0896 | 5,8102 | 5,9522 |
| 25.10.2020 | 5,9339 | 6,0438 | 5,9293 | 5,975 |
| 26.10.2020 | 6,0025 | 6,062 | 5,9476 | 5,998 |
| 27.10.2020 | 6,0255 | 6,0255 | 5,9522 | 5,9567 |
| 29.10.2020 | 5,9567 | 6,0393 | 5,9109 | 6,0255 |
| 01.11.2020 | 6,0255 | 6,0712 | 5,9659 | 5,9887 |
| 02.11.2020 | 6,0163 | 6,1354 | 5,8973 | 5,8973 |
| 03.11.2020 | 5,8973 | 6,0209 | 5,8468 | 5,9522 |
| 04.11.2020 | 6,0163 | 6,0163 | 5,9155 | 5,975 |
| 05.11.2020 | 5,975 | 5,998 | 5,9339 | 5,9522 |
| 08.11.2020 | 6,0209 | 6,0255 | 5,9567 | 5,975 |
| 09.11.2020 | 5,9797 | 6,03 | 5,9293 | 5,975 |
| 10.11.2020 | 5,9887 | 5,998 | 5,9567 | 5,9934 |
| 11.11.2020 | 6,0209 | 6,0209 | 5,9155 | 5,9476 |
| 12.11.2020 | 5,9887 | 5,9887 | 5,9017 | 5,9247 |
| 15.11.2020 | 5,92 | 5,9247 | 5,8835 | 5,9017 |
| 16.11.2020 | 5,9017 | 5,92 | 5,8605 | 5,9017 |
| 17.11.2020 | 5,8742 | 5,9017 | 5,833 | 5,8742 |
| 18.11.2020 | 5,8742 | 5,8742 | 5,6818 | 5,8377 |
| 19.11.2020 | 5,8285 | 5,8423 | 5,7734 | 5,8239 |
| 22.11.2020 | 5,8239 | 5,8239 | 5,6864 | 5,7185 |
| 23.11.2020 | 5,7185 | 6,0943 | 5,7185 | 5,888 |
| 24.11.2020 | 5,9247 | 5,9293 | 5,7504 | 5,8054 |
| 25.11.2020 | 5,7965 | 5,8559 | 5,7277 | 5,7965 |
| 26.11.2020 | 5,8192 | 5,8513 | 5,7597 | 5,7734 |
| 29.11.2020 | 5,8192 | 5,8377 | 5,7415 | 5,7552 |
| 30.11.2020 | 5,7734 | 5,778 | 5,7092 | 5,7689 |
| 01.12.2020 | 5,7415 | 5,7918 | 5,7322 | 5,7504 |
| 02.12.2020 | 5,7734 | 5,7918 | 5,723 | 5,7872 |
| 03.12.2020 | 5,7872 | 5,8192 | 5,746 | 5,7872 |
| 06.12.2020 | 5,7734 | 5,8102 | 5,7322 | 5,7597 |
| 07.12.2020 | 5,7597 | 5,7734 | 5,691 | 5,7092 |
| 08.12.2020 | 5,7277 | 5,778 | 5,7092 | 5,7597 |
| 09.12.2020 | 5,7734 | 5,778 | 5,7185 | 5,7415 |
| 10.12.2020 | 5,7415 | 5,9063 | 5,6634 | 5,746 |
| 13.12.2020 | 5,746 | 5,7965 | 5,7277 | 5,746 |
| 14.12.2020 | 5,746 | 5,7689 | 5,7185 | 5,7368 |
| 15.12.2020 | 5,7552 | 5,7597 | 5,6864 | 5,7047 |
| 16.12.2020 | 5,7139 | 5,7322 | 5,6955 | 5,7092 |
| 17.12.2020 | 5,7139 | 5,7415 | 5,691 | 5,7185 |
| 20.12.2020 | 5,691 | 5,7277 | 5,5902 | 5,6315 |
| 21.12.2020 | 5,6315 | 5,691 | 5,5902 | 5,6361 |
| 22.12.2020 | 5,6497 | 5,6634 | 5,6131 | 5,6361 |
| 23.12.2020 | 5,6497 | 5,6543 | 5,6039 | 5,6222 |
| 24.12.2020 | 5,6451 | 5,6451 | 5,5993 | 5,6222 |
| 27.12.2020 | 5,6315 | 5,7139 | 5,6131 | 5,6681 |
| 28.12.2020 | 5,6773 | 5,6773 | 5,6315 | 5,6361 |
| 29.12.2020 | 5,6451 | 5,6634 | 5,6315 | 5,6451 |
| 30.12.2020 | 5,6497 | 5,8423 | 5,6315 | 5,6955 |