Yukselen Celik Anonim Sirketi (IST:YKSLN)
Turkey · Delayed Price · Currency is TRY 5.77
+0.01 (0.17%)
Last updated: Sep 3, 2025, 12:21 PM GMT+3
IST:YKSLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.81 | 5.95 | 5.81 | 5.91 | - | 2.43% | 1,111,388 |
| Sep 3, 2025 | 5.74 | 5.95 | 5.73 | 5.77 | - | 0.17% | 6,120,017 |
| Sep 2, 2025 | 5.88 | 5.96 | 5.53 | 5.76 | - | -2.04% | 9,048,590 |
| Sep 1, 2025 | 5.93 | 5.96 | 5.86 | 5.88 | - | - | 4,860,891 |
| Aug 29, 2025 | 5.97 | 5.97 | 5.86 | 5.88 | - | -1.01% | 4,565,145 |
| Aug 28, 2025 | 5.90 | 6.03 | 5.88 | 5.94 | - | 1.37% | 5,212,390 |
| Aug 27, 2025 | 6.04 | 6.06 | 5.82 | 5.86 | - | -2.98% | 7,605,016 |
| Aug 26, 2025 | 6.15 | 6.19 | 5.99 | 6.04 | - | -1.47% | 9,510,987 |
| Aug 25, 2025 | 6.19 | 6.19 | 6.06 | 6.13 | - | 0.66% | 8,922,089 |
| Aug 22, 2025 | 6.06 | 6.17 | 5.92 | 6.09 | - | 1.00% | 16,463,139 |
| Aug 21, 2025 | 5.93 | 6.17 | 5.87 | 6.03 | - | 2.38% | 10,972,793 |
| Aug 20, 2025 | 5.92 | 5.98 | 5.86 | 5.89 | - | 0.17% | 7,788,041 |
| Aug 19, 2025 | 6.22 | 6.23 | 5.73 | 5.88 | - | -4.55% | 13,722,476 |
| Aug 18, 2025 | 6.24 | 6.31 | 6.08 | 6.16 | - | 2.84% | 10,092,683 |
| Aug 15, 2025 | 5.94 | 6.21 | 5.89 | 5.99 | - | 1.53% | 10,960,482 |
| Aug 14, 2025 | 5.95 | 6.01 | 5.88 | 5.90 | - | -1.50% | 4,942,070 |
| Aug 13, 2025 | 6.10 | 6.18 | 5.97 | 5.99 | - | -1.80% | 6,162,034 |
| Aug 12, 2025 | 6.21 | 6.43 | 6.08 | 6.10 | - | -1.61% | 10,066,098 |
| Aug 11, 2025 | 6.25 | 6.33 | 6.13 | 6.20 | - | -0.64% | 6,875,306 |
| Aug 8, 2025 | 6.55 | 6.61 | 6.24 | 6.24 | - | -4.44% | 9,249,114 |
| Aug 7, 2025 | 6.40 | 6.76 | 6.40 | 6.53 | - | 2.19% | 15,028,454 |
| Aug 6, 2025 | 6.73 | 6.74 | 6.36 | 6.39 | - | -3.77% | 13,254,452 |
| Aug 5, 2025 | 6.89 | 7.00 | 6.60 | 6.64 | - | -2.50% | 13,875,811 |
| Aug 4, 2025 | 6.72 | 7.22 | 6.51 | 6.81 | - | 1.34% | 20,937,843 |
| Aug 1, 2025 | 6.82 | 7.25 | 6.72 | 6.72 | - | 1.82% | 32,457,501 |
| Jul 31, 2025 | 6.03 | 6.60 | 5.90 | 6.60 | - | 10.00% | 19,571,304 |
| Jul 30, 2025 | 6.35 | 6.60 | 6.00 | 6.00 | - | -1.15% | 39,167,371 |
| Jul 29, 2025 | 5.57 | 6.07 | 5.45 | 6.07 | - | 9.96% | 25,847,427 |
| Jul 28, 2025 | 5.53 | 5.65 | 5.47 | 5.52 | - | 0.91% | 9,787,313 |
| Jul 25, 2025 | 5.77 | 5.85 | 5.45 | 5.47 | - | -4.20% | 14,106,592 |
| Jul 24, 2025 | 5.89 | 5.97 | 5.67 | 5.71 | - | -2.56% | 15,142,522 |
| Jul 23, 2025 | 5.86 | 6.16 | 5.66 | 5.86 | - | 4.46% | 48,879,395 |
| Jul 22, 2025 | 5.19 | 5.61 | 5.16 | 5.61 | - | 10.00% | 20,222,654 |
| Jul 21, 2025 | 5.11 | 5.18 | 5.06 | 5.10 | - | 0.79% | 7,227,468 |
| Jul 18, 2025 | 4.93 | 5.12 | 4.91 | 5.06 | - | 2.43% | 15,292,357 |
| Jul 17, 2025 | 4.86 | 4.95 | 4.84 | 4.94 | - | 2.28% | 5,831,121 |
| Jul 16, 2025 | 4.95 | 4.96 | 4.77 | 4.83 | - | -1.63% | 6,384,830 |
| Jul 14, 2025 | 4.87 | 4.95 | 4.86 | 4.91 | - | 0.82% | 5,594,507 |
| Jul 11, 2025 | 4.94 | 4.98 | 4.81 | 4.87 | - | -1.22% | 6,886,278 |
| Jul 10, 2025 | 4.88 | 5.01 | 4.87 | 4.93 | - | 1.23% | 7,833,825 |
| Jul 9, 2025 | 4.96 | 5.10 | 4.80 | 4.87 | - | 0.21% | 21,103,345 |
| Jul 8, 2025 | 4.83 | 4.96 | 4.79 | 4.86 | - | 0.83% | 10,426,733 |
| Jul 7, 2025 | 4.80 | 4.86 | 4.71 | 4.82 | - | 0.42% | 5,781,279 |
| Jul 4, 2025 | 4.81 | 4.83 | 4.57 | 4.80 | - | -0.41% | 4,378,294 |
| Jul 3, 2025 | 4.85 | 4.88 | 4.81 | 4.82 | - | -0.21% | 5,545,681 |
| Jul 2, 2025 | 4.90 | 5.03 | 4.81 | 4.83 | - | -0.82% | 12,594,405 |
| Jul 1, 2025 | 4.87 | 4.95 | 4.81 | 4.87 | - | 0.21% | 6,230,508 |
| Jun 30, 2025 | 4.91 | 4.94 | 4.81 | 4.86 | - | -0.41% | 6,499,703 |
| Jun 27, 2025 | 5.03 | 5.03 | 4.80 | 4.88 | - | -2.01% | 9,156,542 |
| Jun 26, 2025 | 4.80 | 5.16 | 4.77 | 4.98 | - | 4.40% | 30,504,351 |