Yesil Yatirim Holding Anonim Sirketi (IST:YESIL)
Turkey · Delayed Price · Currency is TRY 0.8900
-0.0300 (-3.26%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:YESIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -3.26% | 12,823,176 |
| Sep 23, 2026 | 0.95 | 0.97 | 0.91 | 0.92 | 0.92 | -2.13% | 18,226,507 |
| Sep 22, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -4.08% | 19,063,492 |
| Sep 21, 2026 | 0.99 | 0.99 | 0.93 | 0.98 | 0.98 | -1.01% | 20,068,712 |
| Sep 18, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -4.81% | 21,594,632 |
| Sep 17, 2026 | 1.10 | 1.11 | 1.03 | 1.04 | 1.04 | -5.45% | 25,154,565 |
| Sep 16, 2026 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | -3.51% | 25,223,565 |
| Sep 15, 2026 | 1.11 | 1.17 | 1.11 | 1.14 | 1.14 | 2.70% | 43,585,855 |
| Sep 14, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 9,767,569 |
| Sep 11, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 8,396,164 |
| Sep 10, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 6,992,621 |
| Sep 9, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 13,157,740 |
| Sep 8, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 10,934,555 |
| Sep 7, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 12,286,218 |
| Sep 4, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 9,490,524 |
| Sep 3, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 10,066,705 |
| Sep 2, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | - | 7,932,891 |
| Sep 1, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 13,790,858 |
| Aug 31, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -5.74% | 25,077,363 |
| Aug 28, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 12,706,223 |
| Aug 27, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 8,472,745 |
| Aug 26, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 8,176,557 |
| Aug 25, 2026 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 0.82% | 35,696,558 |
| Aug 24, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 7,822,176 |
| Aug 21, 2026 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 25,711,159 |
| Aug 20, 2026 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | - | 17,351,475 |
| Aug 19, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 11,986,824 |
| Aug 18, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 15,268,302 |
| Aug 17, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 17,453,256 |
| Aug 14, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 16,356,793 |
| Aug 13, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 15,008,127 |
| Aug 12, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 21,892,932 |
| Aug 11, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 9,763,993 |
| Aug 10, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 12,024,657 |
| Aug 7, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | - | 20,004,522 |
| Aug 6, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 11,015,013 |
| Aug 5, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 13,374,450 |
| Aug 4, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 13,606,193 |
| Aug 3, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -2.42% | 14,325,110 |
| Jul 31, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 15,377,988 |
| Jul 30, 2026 | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 20,605,532 |
| Jul 29, 2026 | 1.30 | 1.34 | 1.25 | 1.25 | 1.25 | -2.34% | 27,575,550 |
| Jul 28, 2026 | 1.28 | 1.36 | 1.26 | 1.28 | 1.28 | 0.79% | 31,492,312 |
| Jul 27, 2026 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | 12,559,423 |
| Jul 24, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 18,665,543 |
| Jul 23, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | - | 13,962,050 |
| Jul 22, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 16,421,780 |
| Jul 21, 2026 | 1.31 | 1.33 | 1.27 | 1.29 | 1.29 | -2.27% | 41,252,848 |
| Jul 20, 2026 | 1.31 | 1.39 | 1.31 | 1.32 | 1.32 | 3.94% | 123,087,826 |
| Jul 17, 2026 | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | -0.78% | 14,129,282 |