Yesil Yatirim Holding Anonim Sirketi (IST:YESIL)
Turkey · Delayed Price · Currency is TRY 2.580
+0.230 (9.79%)
At close: Sep 15, 2025
IST:YESIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.64 | 2.71 | 2.60 | 2.64 | - | - | 55,798,083 |
| Sep 16, 2025 | 2.61 | 2.74 | 2.59 | 2.64 | - | 2.33% | 81,981,069 |
| Sep 15, 2025 | 2.37 | 2.58 | 2.33 | 2.58 | - | 9.79% | 81,367,872 |
| Sep 12, 2025 | 2.55 | 2.57 | 2.32 | 2.35 | - | -6.37% | 74,695,472 |
| Sep 11, 2025 | 2.65 | 2.78 | 2.51 | 2.51 | - | -5.28% | 74,217,582 |
| Sep 10, 2025 | 2.57 | 2.80 | 2.56 | 2.65 | - | 3.92% | 208,042,755 |
| Sep 9, 2025 | 2.67 | 2.73 | 2.54 | 2.55 | - | -4.85% | 98,192,175 |
| Sep 8, 2025 | 3.00 | 3.01 | 2.68 | 2.68 | - | -9.76% | 131,608,491 |
| Sep 5, 2025 | 2.97 | 3.22 | 2.91 | 2.97 | - | - | 251,348,465 |
| Sep 4, 2025 | 3.30 | 3.52 | 2.97 | 2.97 | - | -8.90% | 388,027,657 |
| Sep 3, 2025 | 3.06 | 3.26 | 3.06 | 3.26 | - | 9.76% | 276,202,407 |
| Sep 2, 2025 | 2.79 | 2.97 | 2.74 | 2.97 | - | 10.00% | 238,540,480 |
| Sep 1, 2025 | 2.46 | 2.70 | 2.46 | 2.70 | - | 9.76% | 143,034,013 |
| Aug 29, 2025 | 2.45 | 2.62 | 2.41 | 2.46 | - | 1.23% | 162,561,688 |
| Aug 28, 2025 | 2.29 | 2.47 | 2.29 | 2.43 | - | 6.11% | 103,345,637 |
| Aug 27, 2025 | 2.38 | 2.39 | 2.28 | 2.29 | - | -3.38% | 44,228,593 |
| Aug 26, 2025 | 2.38 | 2.46 | 2.34 | 2.37 | - | 0.42% | 112,169,079 |
| Aug 25, 2025 | 2.34 | 2.42 | 2.29 | 2.36 | - | 1.29% | 91,737,038 |
| Aug 22, 2025 | 2.44 | 2.45 | 2.32 | 2.33 | - | -4.12% | 85,550,582 |
| Aug 21, 2025 | 2.34 | 2.50 | 2.34 | 2.43 | - | 4.29% | 143,341,221 |
| Aug 20, 2025 | 2.37 | 2.47 | 2.30 | 2.33 | - | -1.69% | 122,036,717 |
| Aug 19, 2025 | 2.35 | 2.51 | 2.25 | 2.37 | - | 1.28% | 250,589,857 |
| Aug 18, 2025 | 2.13 | 2.34 | 2.13 | 2.34 | - | 9.86% | 163,138,500 |
| Aug 15, 2025 | 2.15 | 2.17 | 2.12 | 2.13 | - | -0.93% | 37,638,292 |
| Aug 14, 2025 | 2.17 | 2.26 | 2.10 | 2.15 | - | - | 105,025,904 |
| Aug 13, 2025 | 2.18 | 2.25 | 2.14 | 2.15 | - | -0.92% | 72,028,344 |
| Aug 12, 2025 | 2.09 | 2.23 | 2.07 | 2.17 | - | 2.36% | 162,806,975 |
| Aug 11, 2025 | 2.07 | 2.22 | 2.07 | 2.12 | - | 3.41% | 102,906,822 |
| Aug 8, 2025 | 2.11 | 2.12 | 2.05 | 2.05 | - | -2.38% | 33,071,402 |
| Aug 7, 2025 | 2.09 | 2.17 | 2.09 | 2.10 | - | 0.48% | 44,026,904 |
| Aug 6, 2025 | 2.17 | 2.19 | 2.07 | 2.09 | - | -3.69% | 60,377,262 |
| Aug 5, 2025 | 2.22 | 2.28 | 2.15 | 2.17 | - | -2.25% | 79,048,210 |
| Aug 4, 2025 | 2.25 | 2.32 | 2.19 | 2.22 | - | -0.89% | 52,165,911 |
| Aug 1, 2025 | 2.29 | 2.32 | 2.18 | 2.24 | - | -2.18% | 74,028,616 |
| Jul 31, 2025 | 2.22 | 2.36 | 2.16 | 2.29 | - | 3.15% | 87,064,548 |
| Jul 30, 2025 | 2.47 | 2.49 | 2.21 | 2.22 | - | -8.64% | 116,824,965 |
| Jul 29, 2025 | 2.31 | 2.48 | 2.30 | 2.43 | - | 7.52% | 214,803,789 |
| Jul 28, 2025 | 2.07 | 2.26 | 2.07 | 2.26 | - | 9.71% | 152,674,833 |
| Jul 25, 2025 | 2.10 | 2.16 | 2.04 | 2.06 | - | -1.44% | 51,978,295 |
| Jul 24, 2025 | 2.03 | 2.17 | 2.00 | 2.09 | - | 3.47% | 114,451,598 |
| Jul 23, 2025 | 2.13 | 2.27 | 2.02 | 2.02 | - | -5.16% | 135,517,917 |
| Jul 22, 2025 | 2.06 | 2.17 | 2.02 | 2.13 | - | 7.58% | 174,490,578 |
| Jul 21, 2025 | 1.85 | 1.99 | 1.85 | 1.98 | - | 8.20% | 87,366,024 |
| Jul 18, 2025 | 1.91 | 1.94 | 1.80 | 1.83 | - | -2.66% | 73,971,997 |
| Jul 17, 2025 | 1.88 | 1.96 | 1.85 | 1.88 | - | 2.73% | 102,830,684 |
| Jul 16, 2025 | 1.84 | 2.00 | 1.71 | 1.83 | - | - | 145,618,993 |
| Jul 14, 2025 | 1.70 | 1.83 | 1.69 | 1.83 | - | 9.58% | 171,471,252 |
| Jul 11, 2025 | 1.53 | 1.67 | 1.51 | 1.67 | - | 9.87% | 153,667,735 |
| Jul 10, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | - | 1.33% | 45,009,971 |
| Jul 9, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | - | 1.35% | 31,418,306 |