Yayla Enerji Üretim Turizm ve Insaat Ticaret A.S. (IST:YAYLA)
Turkey · Delayed Price · Currency is TRY 20.50
-0.36 (-1.73%)
Sep 3, 2026, 6:05 PM GMT+3
IST:YAYLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 20.64 | 21.26 | 20.50 | 20.50 | 20.50 | -1.73% | 505,556 |
| Sep 2, 2026 | 20.80 | 22.02 | 20.80 | 20.86 | 20.86 | 0.29% | 1,934,452 |
| Sep 1, 2026 | 21.48 | 21.48 | 20.74 | 20.80 | 20.80 | -1.05% | 588,778 |
| Aug 31, 2026 | 21.64 | 21.66 | 20.32 | 21.02 | 21.02 | -2.87% | 1,088,133 |
| Aug 28, 2026 | 21.80 | 21.98 | 21.58 | 21.64 | 21.64 | -0.73% | 623,132 |
| Aug 27, 2026 | 22.04 | 22.10 | 21.56 | 21.80 | 21.80 | -1.18% | 932,133 |
| Aug 26, 2026 | 22.34 | 22.40 | 22.06 | 22.06 | 22.06 | -0.81% | 718,720 |
| Aug 25, 2026 | 22.98 | 23.10 | 22.20 | 22.24 | 22.24 | -2.80% | 1,019,616 |
| Aug 24, 2026 | 23.30 | 25.62 | 22.60 | 22.88 | 22.88 | -1.80% | 4,010,042 |
| Aug 21, 2026 | 23.18 | 23.52 | 23.02 | 23.30 | 23.30 | 0.52% | 1,473,473 |
| Aug 20, 2026 | 22.72 | 23.44 | 22.70 | 23.18 | 23.18 | 0.09% | 667,404 |
| Aug 19, 2026 | 22.80 | 23.18 | 22.40 | 23.16 | 23.16 | 1.49% | 1,091,870 |
| Aug 18, 2026 | 22.36 | 22.86 | 22.34 | 22.82 | 22.82 | 0.97% | 923,140 |
| Aug 17, 2026 | 23.24 | 23.64 | 22.34 | 22.60 | 22.60 | -2.59% | 2,897,691 |
| Aug 14, 2026 | 25.88 | 28.20 | 23.16 | 23.20 | 23.20 | -9.59% | 14,864,455 |
| Aug 13, 2026 | 23.78 | 25.66 | 22.94 | 25.66 | 25.66 | 9.94% | 5,201,156 |
| Aug 12, 2026 | 22.58 | 23.72 | 22.22 | 23.34 | 23.34 | 3.37% | 1,407,437 |
| Aug 11, 2026 | 22.98 | 22.98 | 21.30 | 22.58 | 22.58 | 2.64% | 1,209,227 |
| Aug 10, 2026 | 21.70 | 22.80 | 21.44 | 22.00 | 22.00 | 2.14% | 1,379,828 |
| Aug 7, 2026 | 20.84 | 21.68 | 20.74 | 21.54 | 21.54 | 2.28% | 753,436 |
| Aug 6, 2026 | 21.08 | 21.44 | 20.94 | 21.06 | 21.06 | 0.10% | 414,247 |
| Aug 5, 2026 | 21.42 | 21.50 | 21.04 | 21.04 | 21.04 | -1.22% | 453,076 |
| Aug 4, 2026 | 21.44 | 21.44 | 21.02 | 21.30 | 21.30 | -0.65% | 721,231 |
| Aug 3, 2026 | 20.90 | 22.40 | 20.90 | 21.44 | 21.44 | 2.78% | 684,382 |
| Jul 31, 2026 | 20.86 | 21.22 | 20.52 | 20.86 | 20.86 | 0.19% | 510,439 |
| Jul 30, 2026 | 21.40 | 21.44 | 20.82 | 20.82 | 20.82 | -2.53% | 587,666 |
| Jul 29, 2026 | 22.16 | 22.24 | 21.22 | 21.36 | 21.36 | -3.26% | 784,521 |
| Jul 28, 2026 | 22.54 | 22.72 | 22.00 | 22.08 | 22.08 | -1.95% | 518,922 |
| Jul 27, 2026 | 22.98 | 23.22 | 22.52 | 22.52 | 22.52 | -2.00% | 697,936 |
| Jul 24, 2026 | 23.36 | 24.62 | 22.90 | 22.98 | 22.98 | -0.09% | 2,870,740 |
| Jul 23, 2026 | 23.18 | 23.30 | 22.84 | 23.00 | 23.00 | 0.35% | 782,199 |
| Jul 22, 2026 | 23.06 | 23.12 | 22.52 | 22.92 | 22.92 | - | 920,431 |
| Jul 21, 2026 | 23.26 | 23.60 | 22.70 | 22.92 | 22.92 | -0.95% | 998,764 |
| Jul 20, 2026 | 23.26 | 23.56 | 23.12 | 23.14 | 23.14 | -1.53% | 961,583 |
| Jul 17, 2026 | 23.54 | 25.00 | 23.14 | 23.50 | 23.50 | -0.09% | 1,464,635 |
| Jul 16, 2026 | 23.36 | 24.30 | 23.36 | 23.52 | 23.52 | 0.26% | 744,031 |
| Jul 14, 2026 | 23.80 | 23.98 | 23.42 | 23.46 | 23.46 | -1.10% | 723,867 |
| Jul 13, 2026 | 24.00 | 24.14 | 23.44 | 23.72 | 23.72 | 0.25% | 683,225 |
| Jul 10, 2026 | 23.46 | 24.24 | 23.28 | 23.66 | 23.66 | 0.94% | 622,131 |
| Jul 9, 2026 | 23.90 | 23.90 | 23.04 | 23.44 | 23.44 | 0.60% | 1,065,333 |
| Jul 8, 2026 | 23.90 | 25.00 | 23.30 | 23.30 | 23.30 | -2.51% | 1,133,367 |
| Jul 7, 2026 | 24.40 | 26.44 | 23.90 | 23.90 | 23.90 | -3.47% | 1,408,451 |
| Jul 6, 2026 | 25.98 | 27.56 | 23.50 | 24.76 | 24.76 | -1.82% | 6,076,570 |
| Jul 3, 2026 | 23.30 | 25.22 | 23.06 | 25.22 | 25.22 | 9.94% | 2,418,360 |
| Jul 2, 2026 | 23.68 | 23.80 | 22.94 | 22.94 | 22.94 | -2.80% | 1,379,852 |
| Jul 1, 2026 | 23.58 | 25.48 | 23.20 | 23.60 | 23.60 | 0.94% | 1,319,872 |
| Jun 30, 2026 | 23.12 | 23.58 | 23.12 | 23.38 | 23.38 | 1.12% | 776,667 |
| Jun 29, 2026 | 24.14 | 24.14 | 22.98 | 23.12 | 23.12 | -2.45% | 1,196,422 |
| Jun 26, 2026 | 24.34 | 24.58 | 23.44 | 23.70 | 23.70 | - | 1,271,765 |
| Jun 25, 2026 | 24.88 | 24.88 | 23.52 | 23.70 | 23.70 | -2.47% | 1,364,743 |