Yesil Yatirim Holding Anonim Sirketi (IST:YESIL)
Turkey · Delayed Price · Currency is TRY 1.540
-0.010 (-0.65%)
Last updated: Jun 3, 2026, 2:40 PM GMT+3
IST:YESIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 16,803,160 |
| Jun 1, 2026 | 1.57 | 1.63 | 1.53 | 1.53 | 1.53 | -2.55% | 58,474,450 |
| May 26, 2026 | 1.51 | 1.65 | 1.51 | 1.57 | 1.57 | 4.67% | 48,029,150 |
| May 25, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 11,813,390 |
| May 22, 2026 | 1.38 | 1.51 | 1.38 | 1.49 | 1.49 | 2.05% | 28,537,380 |
| May 21, 2026 | 1.53 | 1.54 | 1.46 | 1.46 | 1.46 | -4.58% | 18,164,300 |
| May 20, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 17,558,000 |
| May 18, 2026 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -1.90% | 14,588,840 |
| May 15, 2026 | 1.63 | 1.64 | 1.57 | 1.58 | 1.58 | -2.47% | 22,636,590 |
| May 14, 2026 | 1.59 | 1.67 | 1.58 | 1.62 | 1.62 | 2.53% | 71,050,970 |
| May 13, 2026 | 1.59 | 1.66 | 1.57 | 1.58 | 1.58 | -0.63% | 97,331,290 |
| May 12, 2026 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -1.24% | 28,496,070 |
| May 11, 2026 | 1.64 | 1.64 | 1.59 | 1.61 | 1.61 | -1.83% | 42,709,950 |
| May 8, 2026 | 1.62 | 1.67 | 1.61 | 1.64 | 1.64 | 1.23% | 47,923,220 |
| May 7, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | - | 35,567,240 |
| May 6, 2026 | 1.65 | 1.68 | 1.61 | 1.62 | 1.62 | -1.82% | 67,387,000 |
| May 5, 2026 | 1.62 | 1.74 | 1.56 | 1.65 | 1.65 | 3.12% | 127,113,900 |
| May 4, 2026 | 1.69 | 1.72 | 1.59 | 1.60 | 1.60 | -8.57% | 134,864,800 |
| Apr 30, 2026 | 1.95 | 1.96 | 1.75 | 1.75 | 1.75 | -9.79% | 165,100,700 |
| Apr 29, 2026 | 1.83 | 1.99 | 1.83 | 1.94 | 1.94 | 6.59% | 126,029,300 |
| Apr 28, 2026 | 1.70 | 1.84 | 1.63 | 1.82 | 1.82 | 7.69% | 213,640,600 |
| Apr 27, 2026 | 1.71 | 1.81 | 1.67 | 1.69 | 1.69 | 2.42% | 275,550,100 |
| Apr 24, 2026 | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | 10.00% | 33,724,780 |
| Apr 22, 2026 | 1.54 | 1.56 | 1.49 | 1.50 | 1.50 | -1.96% | 36,584,100 |
| Apr 21, 2026 | 1.50 | 1.62 | 1.49 | 1.53 | 1.53 | 2.00% | 78,081,180 |
| Apr 20, 2026 | 1.49 | 1.54 | 1.48 | 1.50 | 1.50 | - | 37,192,980 |
| Apr 17, 2026 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 32,200,900 |
| Apr 16, 2026 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 33,998,800 |
| Apr 15, 2026 | 1.49 | 1.54 | 1.47 | 1.48 | 1.48 | -0.67% | 47,037,830 |
| Apr 14, 2026 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 2.05% | 24,133,320 |
| Apr 13, 2026 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -3.95% | 29,175,350 |
| Apr 10, 2026 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | 0.66% | 25,288,800 |
| Apr 9, 2026 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 22,290,780 |
| Apr 8, 2026 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | 3.38% | 41,576,860 |
| Apr 7, 2026 | 1.53 | 1.59 | 1.47 | 1.48 | 1.48 | -3.27% | 68,869,710 |
| Apr 6, 2026 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | -1.29% | 67,350,410 |
| Apr 3, 2026 | 1.58 | 1.66 | 1.54 | 1.55 | 1.55 | 2.65% | 108,085,600 |
| Apr 2, 2026 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -2.58% | 37,995,480 |
| Apr 1, 2026 | 1.58 | 1.63 | 1.54 | 1.55 | 1.55 | - | 61,577,640 |
| Mar 31, 2026 | 1.59 | 1.62 | 1.52 | 1.55 | 1.55 | -0.64% | 66,919,810 |
| Mar 30, 2026 | 1.72 | 1.75 | 1.56 | 1.56 | 1.56 | -7.14% | 94,220,290 |
| Mar 27, 2026 | 1.85 | 1.89 | 1.60 | 1.68 | 1.68 | -3.45% | 311,601,600 |
| Mar 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 9.43% | 7,793,988 |
| Mar 25, 2026 | 1.56 | 1.59 | 1.53 | 1.59 | 1.59 | 9.66% | 24,939,580 |
| Mar 24, 2026 | 1.27 | 1.45 | 1.26 | 1.45 | 1.45 | 9.85% | 143,813,800 |
| Mar 23, 2026 | 1.37 | 1.41 | 1.32 | 1.32 | 1.32 | -9.59% | 107,721,700 |
| Mar 19, 2026 | 1.57 | 1.58 | 1.46 | 1.46 | 1.46 | -9.88% | 59,474,690 |
| Mar 18, 2026 | 1.62 | 1.86 | 1.62 | 1.62 | 1.62 | -9.50% | 139,274,400 |
| Mar 5, 2026 | 1.80 | 1.86 | 1.76 | 1.79 | 1.79 | 2.87% | 35,172,310 |
| Mar 4, 2026 | 1.69 | 1.82 | 1.69 | 1.74 | 1.74 | 2.96% | 37,531,220 |