Yukselen Celik Anonim Sirketi (IST:YKSLN)
Turkey · Delayed Price · Currency is TRY 5.80
-0.04 (-0.68%)
At close: Oct 3, 2025
IST:YKSLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 5.90 | 6.03 | 5.88 | 5.94 | 5.94 | 1.37% | 5,212,390 |
| Aug 27, 2025 | 6.04 | 6.06 | 5.82 | 5.86 | 5.86 | -2.98% | 7,605,016 |
| Aug 26, 2025 | 6.15 | 6.19 | 5.99 | 6.04 | 6.04 | -1.47% | 9,510,987 |
| Aug 25, 2025 | 6.19 | 6.19 | 6.06 | 6.13 | 6.13 | 0.66% | 8,922,089 |
| Aug 22, 2025 | 6.06 | 6.17 | 5.92 | 6.09 | 6.09 | 1.00% | 16,463,130 |
| Aug 21, 2025 | 5.93 | 6.17 | 5.87 | 6.03 | 6.03 | 2.38% | 10,972,790 |
| Aug 20, 2025 | 5.92 | 5.98 | 5.86 | 5.89 | 5.89 | 0.17% | 7,788,041 |
| Aug 19, 2025 | 6.22 | 6.23 | 5.73 | 5.88 | 5.88 | -4.55% | 13,722,470 |
| Aug 18, 2025 | 6.24 | 6.31 | 6.08 | 6.16 | 6.16 | 2.84% | 10,092,680 |
| Aug 15, 2025 | 5.94 | 6.21 | 5.89 | 5.99 | 5.99 | 1.53% | 10,960,480 |
| Aug 14, 2025 | 5.95 | 6.01 | 5.88 | 5.90 | 5.90 | -1.50% | 4,942,070 |
| Aug 13, 2025 | 6.10 | 6.18 | 5.97 | 5.99 | 5.99 | -1.80% | 6,162,034 |
| Aug 12, 2025 | 6.21 | 6.43 | 6.08 | 6.10 | 6.10 | -1.61% | 10,066,090 |
| Aug 11, 2025 | 6.25 | 6.33 | 6.13 | 6.20 | 6.20 | -0.64% | 6,875,306 |
| Aug 8, 2025 | 6.55 | 6.61 | 6.24 | 6.24 | 6.24 | -4.44% | 9,249,114 |
| Aug 7, 2025 | 6.40 | 6.76 | 6.40 | 6.53 | 6.53 | 2.19% | 15,028,450 |
| Aug 6, 2025 | 6.73 | 6.74 | 6.36 | 6.39 | 6.39 | -3.77% | 13,254,450 |
| Aug 5, 2025 | 6.89 | 7.00 | 6.60 | 6.64 | 6.64 | -2.50% | 13,875,810 |
| Aug 4, 2025 | 6.72 | 7.22 | 6.51 | 6.81 | 6.81 | 1.34% | 20,937,840 |
| Aug 1, 2025 | 6.82 | 7.25 | 6.72 | 6.72 | 6.72 | 1.82% | 32,457,500 |
| Jul 31, 2025 | 6.03 | 6.60 | 5.90 | 6.60 | 6.60 | 10.00% | 19,571,300 |
| Jul 30, 2025 | 6.35 | 6.60 | 6.00 | 6.00 | 6.00 | -1.15% | 39,167,370 |