Yukselen Celik Anonim Sirketi (IST:YKSLN)
Turkey · Delayed Price · Currency is TRY 5.96
-0.09 (-1.49%)
At close: Nov 7, 2025
IST:YKSLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.06 | 6.14 | 5.92 | 5.96 | 5.96 | -1.49% | 3,962,546 |
| Nov 6, 2025 | 6.20 | 6.23 | 6.05 | 6.05 | 6.05 | -1.63% | 3,994,569 |
| Nov 5, 2025 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | 0.65% | 5,628,592 |
| Nov 4, 2025 | 6.30 | 6.30 | 6.07 | 6.11 | 6.11 | -3.02% | 5,066,622 |
| Nov 3, 2025 | 6.14 | 6.33 | 6.13 | 6.30 | 6.30 | 3.11% | 8,077,959 |
| Oct 31, 2025 | 6.01 | 6.13 | 5.95 | 6.11 | 6.11 | 1.16% | 6,098,713 |
| Oct 30, 2025 | 6.01 | 6.14 | 6.00 | 6.04 | 6.04 | 0.83% | 5,971,771 |
| Oct 28, 2025 | 6.05 | 6.05 | 5.95 | 5.99 | 5.99 | -0.99% | 2,628,105 |
| Oct 27, 2025 | 6.01 | 6.15 | 5.99 | 6.05 | 6.05 | 0.50% | 7,458,975 |
| Oct 24, 2025 | 5.89 | 6.05 | 5.87 | 6.02 | 6.02 | 2.73% | 7,558,352 |
| Oct 23, 2025 | 5.97 | 6.13 | 5.82 | 5.86 | 5.86 | -1.51% | 8,021,018 |
| Oct 22, 2025 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | 1.71% | 7,984,007 |
| Oct 21, 2025 | 5.87 | 5.88 | 5.80 | 5.85 | 5.85 | - | 6,010,543 |
| Oct 20, 2025 | 5.90 | 5.97 | 5.78 | 5.85 | 5.85 | -0.51% | 9,344,386 |
| Oct 17, 2025 | 6.10 | 6.15 | 5.68 | 5.88 | 5.88 | -6.67% | 26,323,750 |
| Oct 16, 2025 | 6.13 | 6.47 | 6.05 | 6.30 | 6.30 | 3.28% | 24,028,940 |
| Oct 15, 2025 | 5.90 | 6.12 | 5.87 | 6.10 | 6.10 | 3.74% | 9,557,403 |
| Oct 14, 2025 | 5.92 | 6.01 | 5.81 | 5.88 | 5.88 | -0.51% | 5,936,686 |
| Oct 13, 2025 | 5.79 | 6.23 | 5.78 | 5.91 | 5.91 | 0.68% | 15,161,540 |
| Oct 10, 2025 | 6.15 | 6.15 | 5.85 | 5.87 | 5.87 | -4.55% | 10,364,570 |
| Oct 9, 2025 | 5.80 | 6.24 | 5.76 | 6.15 | 6.15 | 6.77% | 17,349,370 |
| Oct 8, 2025 | 5.93 | 5.96 | 5.75 | 5.76 | 5.76 | -2.21% | 5,106,360 |
| Oct 7, 2025 | 5.89 | 5.94 | 5.80 | 5.89 | 5.89 | - | 4,115,410 |
| Oct 6, 2025 | 5.80 | 6.09 | 5.80 | 5.89 | 5.89 | 1.55% | 8,941,635 |
| Oct 3, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.68% | 4,480,537 |
| Oct 2, 2025 | 5.94 | 5.96 | 5.80 | 5.84 | 5.84 | -1.35% | 4,476,860 |
| Oct 1, 2025 | 6.01 | 6.03 | 5.85 | 5.92 | 5.92 | -1.33% | 9,089,396 |
| Sep 30, 2025 | 5.87 | 6.04 | 5.82 | 6.00 | 6.00 | 2.39% | 11,627,250 |
| Sep 29, 2025 | 5.75 | 5.88 | 5.73 | 5.86 | 5.86 | 0.69% | 10,896,850 |
| Sep 26, 2025 | 6.05 | 6.05 | 5.80 | 5.82 | 5.82 | -3.00% | 6,893,565 |
| Sep 25, 2025 | 6.08 | 6.15 | 5.93 | 6.00 | 6.00 | -0.83% | 5,661,167 |
| Sep 24, 2025 | 6.08 | 6.20 | 6.05 | 6.05 | 6.05 | -0.33% | 7,958,669 |
| Sep 23, 2025 | 6.15 | 6.20 | 6.06 | 6.07 | 6.07 | -1.46% | 8,911,947 |
| Sep 22, 2025 | 6.20 | 6.34 | 6.10 | 6.16 | 6.16 | 1.99% | 15,300,310 |
| Sep 19, 2025 | 6.03 | 6.10 | 5.91 | 6.04 | 6.04 | -0.17% | 6,563,406 |
| Sep 18, 2025 | 6.07 | 6.25 | 6.02 | 6.05 | 6.05 | -0.17% | 6,471,913 |
| Sep 17, 2025 | 6.28 | 6.29 | 6.06 | 6.06 | 6.06 | -2.73% | 9,941,029 |
| Sep 16, 2025 | 6.10 | 6.39 | 6.03 | 6.23 | 6.23 | 2.98% | 14,468,450 |
| Sep 15, 2025 | 5.97 | 6.12 | 5.80 | 6.05 | 6.05 | 3.42% | 18,723,040 |
| Sep 12, 2025 | 5.67 | 5.95 | 5.50 | 5.85 | 5.85 | 2.45% | 20,505,990 |
| Sep 11, 2025 | 5.69 | 6.03 | 5.63 | 5.71 | 5.71 | 1.42% | 12,509,870 |
| Sep 10, 2025 | 5.70 | 5.75 | 5.62 | 5.63 | 5.63 | -1.23% | 2,998,559 |
| Sep 9, 2025 | 5.80 | 5.84 | 5.66 | 5.70 | 5.70 | -1.72% | 6,135,300 |
| Sep 8, 2025 | 5.80 | 5.95 | 5.51 | 5.80 | 5.80 | -0.51% | 7,283,923 |
| Sep 5, 2025 | 5.99 | 6.15 | 5.83 | 5.83 | 5.83 | -1.35% | 12,570,810 |
| Sep 4, 2025 | 5.81 | 5.95 | 5.81 | 5.91 | 5.91 | 2.43% | 6,119,315 |
| Sep 3, 2025 | 5.74 | 5.95 | 5.73 | 5.77 | 5.77 | 0.17% | 6,120,017 |
| Sep 2, 2025 | 5.88 | 5.96 | 5.53 | 5.76 | 5.76 | -2.04% | 9,048,590 |
| Sep 1, 2025 | 5.93 | 5.96 | 5.86 | 5.88 | 5.88 | - | 4,860,891 |
| Aug 29, 2025 | 5.97 | 5.97 | 5.86 | 5.88 | 5.88 | -1.01% | 4,565,145 |