Lydia Yesil Enerji Kaynaklari A.S. (IST:LYDYE)
Turkey · Delayed Price · Currency is TRY 13,280
-343 (-2.51%)
At close: Sep 3, 2025
IST:LYDYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 13,622.50 | 13,800.00 | 13,012.50 | 13,280.00 | - | -2.51% | 2,735 |
| Sep 2, 2025 | 13,207.50 | 14,250.00 | 12,800.00 | 13,622.50 | - | 4.03% | 6,238 |
| Sep 1, 2025 | 13,282.50 | 13,475.00 | 13,060.00 | 13,095.00 | - | -1.41% | 1,726 |
| Aug 29, 2025 | 13,577.50 | 13,577.50 | 13,237.50 | 13,282.50 | - | -2.19% | 1,474 |
| Aug 28, 2025 | 13,650.00 | 13,837.50 | 13,430.00 | 13,580.00 | - | -0.48% | 1,658 |
| Aug 27, 2025 | 13,832.50 | 14,047.50 | 13,595.00 | 13,645.00 | - | -3.09% | 1,613 |
| Aug 26, 2025 | 13,870.00 | 14,082.50 | 13,790.00 | 14,080.00 | - | 1.57% | 2,373 |
| Aug 25, 2025 | 14,185.00 | 14,185.00 | 13,850.00 | 13,862.50 | - | 0.20% | 1,686 |
| Aug 22, 2025 | 14,000.00 | 14,190.00 | 13,755.00 | 13,835.00 | - | -0.84% | 1,786 |
| Aug 21, 2025 | 13,815.00 | 14,130.00 | 13,815.00 | 13,952.50 | - | 1.09% | 1,596 |
| Aug 20, 2025 | 13,922.50 | 14,225.00 | 13,800.00 | 13,802.50 | - | -0.86% | 1,637 |
| Aug 19, 2025 | 14,675.00 | 14,675.00 | 13,845.00 | 13,922.50 | - | -3.00% | 2,096 |
| Aug 18, 2025 | 13,950.00 | 14,755.00 | 13,950.00 | 14,352.50 | - | 2.89% | 3,358 |
| Aug 15, 2025 | 13,580.00 | 14,340.00 | 13,577.50 | 13,950.00 | - | 2.71% | 2,992 |
| Aug 14, 2025 | 14,057.50 | 14,195.00 | 13,500.00 | 13,582.50 | - | -3.38% | 2,226 |
| Aug 13, 2025 | 15,000.00 | 15,100.00 | 13,950.00 | 14,057.50 | - | -6.24% | 4,445 |
| Aug 12, 2025 | 16,565.00 | 16,990.00 | 14,970.00 | 14,992.50 | - | -5.94% | 4,932 |
| Aug 11, 2025 | 15,700.00 | 15,987.50 | 15,470.00 | 15,940.00 | - | 1.53% | 3,484 |
| Aug 8, 2025 | 15,050.00 | 15,875.00 | 14,800.00 | 15,700.00 | - | 4.60% | 6,171 |
| Aug 7, 2025 | 14,852.50 | 15,730.00 | 14,650.00 | 15,010.00 | - | 1.06% | 7,049 |
| Aug 6, 2025 | 13,577.50 | 14,852.50 | 13,350.00 | 14,852.50 | - | 10.00% | 8,411 |
| Aug 5, 2025 | 13,895.00 | 13,905.00 | 13,302.50 | 13,502.50 | - | -2.81% | 3,582 |
| Aug 4, 2025 | 12,952.50 | 14,200.00 | 12,952.50 | 13,892.50 | - | 7.26% | 6,231 |
| Aug 1, 2025 | 12,615.00 | 13,222.50 | 12,580.00 | 12,952.50 | - | 2.76% | 4,791 |
| Jul 31, 2025 | 12,540.00 | 12,750.00 | 12,520.00 | 12,605.00 | - | 0.52% | 1,934 |
| Jul 30, 2025 | 12,700.00 | 12,902.50 | 12,525.00 | 12,540.00 | - | -1.08% | 2,699 |
| Jul 29, 2025 | 12,900.00 | 13,140.00 | 12,587.50 | 12,677.50 | - | -0.86% | 31,584 |
| Jul 28, 2025 | 12,605.00 | 13,297.50 | 12,480.00 | 12,787.50 | - | 1.45% | 9,727 |
| Jul 25, 2025 | 12,587.50 | 12,757.50 | 12,400.00 | 12,605.00 | - | 1.12% | 19,664 |
| Jul 24, 2025 | 12,420.00 | 12,777.50 | 12,350.00 | 12,465.00 | - | -0.52% | 2,872 |
| Jul 23, 2025 | 13,022.50 | 13,022.50 | 12,460.00 | 12,530.00 | - | -2.28% | 20,190 |
| Jul 22, 2025 | 12,352.50 | 13,140.00 | 12,190.00 | 12,822.50 | - | 4.04% | 5,096 |
| Jul 21, 2025 | 12,200.00 | 12,697.50 | 12,125.00 | 12,325.00 | - | 1.75% | 20,793 |
| Jul 18, 2025 | 11,850.00 | 12,247.50 | 11,840.00 | 12,112.50 | - | 1.36% | 1,590 |
| Jul 17, 2025 | 12,005.00 | 12,102.50 | 11,790.00 | 11,950.00 | - | -0.23% | 1,780 |
| Jul 16, 2025 | 12,025.00 | 12,297.50 | 11,522.50 | 11,977.50 | - | -2.24% | 16,418 |
| Jul 14, 2025 | 12,487.50 | 12,487.50 | 12,140.00 | 12,252.50 | - | -0.22% | 15,225 |
| Jul 11, 2025 | 12,450.00 | 12,452.50 | 12,130.00 | 12,280.00 | - | 0.68% | 14,277 |
| Jul 10, 2025 | 12,572.50 | 12,572.50 | 12,080.00 | 12,197.50 | - | -0.77% | 7,617 |
| Jul 9, 2025 | 12,122.50 | 12,297.50 | 12,057.50 | 12,292.50 | - | 1.49% | 1,922 |
| Jul 8, 2025 | 12,300.00 | 12,445.00 | 12,112.50 | 12,112.50 | - | -0.72% | 2,462 |
| Jul 7, 2025 | 12,800.00 | 12,800.00 | 12,160.00 | 12,200.00 | - | -5.54% | 3,021 |
| Jul 4, 2025 | 12,927.50 | 13,155.00 | 12,660.00 | 12,915.00 | - | -0.08% | 4,068 |
| Jul 3, 2025 | 12,890.00 | 13,547.50 | 12,400.00 | 12,925.00 | - | 1.37% | 5,709 |
| Jul 2, 2025 | 12,250.00 | 13,100.00 | 12,212.50 | 12,750.00 | - | 4.08% | 7,118 |
| Jul 1, 2025 | 12,422.50 | 12,422.50 | 12,092.50 | 12,250.00 | - | -0.41% | 3,027 |
| Jun 30, 2025 | 11,925.00 | 12,600.00 | 11,652.50 | 12,300.00 | - | 3.14% | 3,575 |
| Jun 27, 2025 | 12,042.50 | 12,145.00 | 11,800.00 | 11,925.00 | - | -0.98% | 2,020 |
| Jun 26, 2025 | 12,397.50 | 12,565.00 | 11,900.00 | 12,042.50 | - | -2.25% | 2,432 |
| Jun 25, 2025 | 13,195.00 | 13,340.00 | 12,227.50 | 12,320.00 | - | -4.24% | 4,633 |