Skip to main content
logo
Yayla Enerji Üretim Turizm ve Insaat Ticaret A.S. (IST:YAYLA)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.54
+0.48 (2.28%)
Aug 7, 2026, 6:09 PM GMT+3

IST:YAYLA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202621.0821.4420.9421.0621.060.10%414,247
Aug 5, 202621.4221.5021.0421.0421.04-1.22%453,076
Aug 4, 202621.4421.4421.0221.3021.30-0.65%721,231
Aug 3, 202620.9022.4020.9021.4421.442.78%684,382
Jul 31, 202620.8621.2220.5220.8620.860.19%510,439
Jul 30, 202621.4021.4420.8220.8220.82-2.53%587,666
Jul 29, 202622.1622.2421.2221.3621.36-3.26%784,521
Jul 28, 202622.5422.7222.0022.0822.08-1.95%518,922
Jul 27, 202622.9823.2222.5222.5222.52-2.00%697,936
Jul 24, 202623.3624.6222.9022.9822.98-0.09%2,870,740
Jul 23, 202623.1823.3022.8423.0023.000.35%782,199
Jul 22, 202623.0623.1222.5222.9222.92-920,431
Jul 21, 202623.2623.6022.7022.9222.92-0.95%998,764
Jul 20, 202623.2623.5623.1223.1423.14-1.53%961,583
Jul 17, 202623.5425.0023.1423.5023.50-0.09%1,464,635
Jul 16, 202623.3624.3023.3623.5223.520.26%744,031
Jul 14, 202623.8023.9823.4223.4623.46-1.10%723,867
Jul 13, 202624.0024.1423.4423.7223.720.25%683,225
Jul 10, 202623.4624.2423.2823.6623.660.94%622,131
Jul 9, 202623.9023.9023.0423.4423.440.60%1,065,333
Jul 8, 202623.9025.0023.3023.3023.30-2.51%1,133,367
Jul 7, 202624.4026.4423.9023.9023.90-3.47%1,408,451
Jul 6, 202625.9827.5623.5024.7624.76-1.82%6,076,570
Jul 3, 202623.3025.2223.0625.2225.229.94%2,418,360
Jul 2, 202623.6823.8022.9422.9422.94-2.80%1,379,852
Jul 1, 202623.5825.4823.2023.6023.600.94%1,319,872
Jun 30, 202623.1223.5823.1223.3823.381.12%776,667
Jun 29, 202624.1424.1422.9823.1223.12-2.45%1,196,422
Jun 26, 202624.3424.5823.4423.7023.70-1,271,765
Jun 25, 202624.8824.8823.5223.7023.70-2.47%1,364,743
Jun 24, 202624.5024.7824.1824.3024.30-1,011,063
Jun 23, 202625.5025.7824.1424.3024.30-2.80%1,470,764
Jun 22, 202625.6827.2025.0025.0025.000.48%3,710,852
Jun 19, 202628.8228.8824.8824.8824.88-9.00%6,515,802
Jun 18, 202625.6427.3425.6427.3427.349.98%1,526,247
Jun 17, 202623.0024.8622.8624.8624.8610.00%1,651,145
Jun 16, 202622.9223.1222.5822.6022.60-1.14%810,577
Jun 15, 202623.4823.5022.7822.8622.860.35%1,781,511
Jun 12, 202623.0623.2022.3422.7822.780.71%1,095,507
Jun 11, 202624.0824.4022.2222.6222.62-6.06%2,890,336
Jun 10, 202624.0025.4023.6624.0824.08-0.91%4,803,536
Jun 9, 202625.4025.4223.6824.3024.30-4.18%3,468,388
Jun 8, 202625.1825.8825.1025.3625.36-0.94%404,846
Jun 5, 202626.7026.7025.5825.6025.60-3.10%1,113,832
Jun 4, 202626.9227.3826.0026.4226.42-1.78%2,602,198
Jun 3, 202627.5828.3026.4426.9026.90-0.96%2,757,376
Jun 2, 202628.2828.2826.8827.1627.16-0.88%1,048,513
Jun 1, 202626.8628.4226.8627.4027.402.47%1,164,813
May 26, 202628.0028.0026.6026.7426.74-2.34%337,174
May 25, 202627.2027.5426.9627.3827.383.17%688,859