Yeo Teknoloji Enerji Ve Endustri Anonim Sirketi (IST:YEOTK)
Turkey · Delayed Price · Currency is TRY 35.10
-0.16 (-0.45%)
Last updated: Oct 7, 2025, 11:13 AM GMT+3
IST:YEOTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 35.42 | 35.72 | 34.88 | 35.28 | 35.28 | 0.06% | 3,979,575 |
| Oct 6, 2025 | 36.14 | 36.26 | 35.24 | 35.26 | 35.26 | -2.16% | 3,117,047 |
| Oct 3, 2025 | 37.48 | 37.60 | 35.94 | 36.04 | 36.04 | -3.84% | 4,080,029 |
| Oct 2, 2025 | 37.72 | 38.70 | 37.20 | 37.48 | 37.48 | -0.79% | 5,495,851 |
| Oct 1, 2025 | 36.74 | 37.84 | 35.90 | 37.78 | 37.78 | 3.22% | 5,335,369 |
| Sep 30, 2025 | 36.52 | 37.40 | 36.32 | 36.60 | 36.60 | 0.22% | 5,036,182 |
| Sep 29, 2025 | 37.66 | 37.98 | 36.52 | 36.52 | 36.52 | -3.03% | 7,062,983 |
| Sep 26, 2025 | 37.26 | 40.00 | 37.16 | 37.66 | 37.66 | 1.78% | 14,413,050 |
| Sep 25, 2025 | 37.92 | 38.02 | 36.90 | 37.00 | 37.00 | -2.01% | 3,683,249 |
| Sep 24, 2025 | 37.90 | 38.38 | 37.20 | 37.76 | 37.76 | -0.32% | 6,215,967 |
| Sep 23, 2025 | 38.82 | 39.54 | 37.82 | 37.88 | 37.88 | -3.81% | 8,620,866 |
| Sep 22, 2025 | 39.14 | 40.14 | 38.74 | 39.38 | 39.38 | 2.13% | 9,625,411 |
| Sep 19, 2025 | 38.00 | 38.72 | 37.54 | 38.56 | 38.56 | 1.58% | 10,269,320 |
| Sep 18, 2025 | 37.98 | 39.00 | 37.82 | 37.96 | 37.96 | 0.85% | 7,261,129 |
| Sep 17, 2025 | 37.20 | 38.68 | 37.10 | 37.64 | 37.64 | 1.62% | 9,234,795 |
| Sep 16, 2025 | 36.04 | 37.36 | 35.94 | 37.04 | 37.04 | 3.64% | 7,727,518 |
| Sep 15, 2025 | 33.98 | 35.78 | 33.38 | 35.74 | 35.74 | 4.93% | 5,934,605 |
| Sep 12, 2025 | 34.56 | 34.58 | 33.50 | 34.06 | 34.06 | -0.99% | 4,678,747 |
| Sep 11, 2025 | 34.72 | 35.70 | 34.24 | 34.40 | 34.40 | -0.86% | 6,428,204 |
| Sep 10, 2025 | 35.24 | 35.46 | 34.68 | 34.70 | 34.70 | -1.20% | 3,471,049 |
| Sep 9, 2025 | 35.06 | 35.64 | 34.94 | 35.12 | 35.12 | 0.29% | 4,648,238 |
| Sep 8, 2025 | 35.84 | 35.84 | 34.86 | 35.02 | 35.02 | -4.32% | 4,464,236 |
| Sep 5, 2025 | 37.02 | 37.44 | 36.38 | 36.60 | 36.60 | -0.65% | 5,674,293 |
| Sep 4, 2025 | 37.50 | 37.68 | 36.64 | 36.84 | 36.84 | 1.38% | 4,642,185 |
| Sep 3, 2025 | 36.82 | 36.86 | 35.04 | 36.34 | 36.34 | -1.30% | 4,954,643 |
| Sep 2, 2025 | 38.12 | 38.38 | 34.80 | 36.82 | 36.82 | -3.21% | 8,471,324 |
| Sep 1, 2025 | 38.10 | 38.30 | 37.82 | 38.04 | 38.04 | -0.11% | 4,440,183 |
| Aug 29, 2025 | 38.10 | 38.62 | 37.66 | 38.08 | 38.08 | 0.69% | 5,959,752 |
| Aug 28, 2025 | 38.22 | 38.38 | 37.80 | 37.82 | 37.82 | -0.58% | 4,701,269 |
| Aug 27, 2025 | 38.96 | 39.80 | 37.70 | 38.04 | 38.04 | -1.65% | 8,084,466 |
| Aug 26, 2025 | 40.14 | 41.00 | 38.68 | 38.68 | 38.68 | -3.59% | 12,039,800 |
| Aug 25, 2025 | 39.16 | 40.74 | 39.16 | 40.12 | 40.12 | 3.14% | 8,295,003 |
| Aug 22, 2025 | 38.52 | 40.64 | 38.32 | 38.90 | 38.90 | 1.09% | 11,849,980 |
| Aug 21, 2025 | 38.46 | 38.66 | 38.10 | 38.48 | 38.48 | 1.21% | 7,172,378 |
| Aug 20, 2025 | 37.68 | 38.70 | 37.68 | 38.02 | 38.02 | -6.22% | 12,227,990 |
| Aug 19, 2025 | 41.88 | 42.06 | 40.34 | 40.54 | 40.54 | -2.17% | 4,695,377 |
| Aug 18, 2025 | 40.38 | 41.76 | 40.04 | 41.44 | 41.44 | 2.57% | 8,251,595 |
| Aug 15, 2025 | 38.76 | 40.52 | 38.64 | 40.40 | 40.40 | 4.23% | 6,101,452 |
| Aug 14, 2025 | 39.50 | 39.58 | 38.70 | 38.76 | 38.76 | -1.82% | 5,038,778 |
| Aug 13, 2025 | 40.60 | 41.00 | 39.48 | 39.48 | 39.48 | -3.33% | 6,140,219 |
| Aug 12, 2025 | 41.50 | 41.50 | 40.62 | 40.84 | 40.84 | -2.20% | 4,201,790 |
| Aug 11, 2025 | 40.66 | 42.04 | 40.66 | 41.76 | 41.76 | 2.76% | 7,789,423 |
| Aug 8, 2025 | 41.18 | 41.18 | 40.52 | 40.64 | 40.64 | -1.31% | 4,036,670 |
| Aug 7, 2025 | 41.06 | 41.68 | 41.00 | 41.18 | 41.18 | 0.05% | 4,891,602 |
| Aug 6, 2025 | 41.12 | 41.46 | 40.62 | 41.16 | 41.16 | 0.10% | 4,662,416 |
| Aug 5, 2025 | 41.80 | 42.00 | 41.10 | 41.12 | 41.12 | -1.15% | 4,079,287 |
| Aug 4, 2025 | 41.16 | 42.12 | 41.16 | 41.60 | 41.60 | 1.07% | 6,182,636 |
| Aug 1, 2025 | 41.16 | 41.54 | 40.94 | 41.16 | 41.16 | 0.05% | 2,736,985 |
| Jul 31, 2025 | 40.80 | 41.50 | 40.80 | 41.14 | 41.14 | 0.78% | 3,418,265 |
| Jul 30, 2025 | 41.12 | 41.46 | 40.64 | 40.82 | 40.82 | -0.87% | 4,049,549 |