Yesil Yapi Endüstrisi A.S. (IST:YYAPI)
Turkey · Delayed Price · Currency is TRY 1.920
+0.100 (5.49%)
At close: Oct 8, 2025
IST:YYAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.82 | 2.00 | 1.80 | 1.92 | 1.92 | 5.49% | 521,177,021 |
| Oct 7, 2025 | 1.83 | 1.86 | 1.78 | 1.82 | 1.82 | -0.55% | 143,988,100 |
| Oct 6, 2025 | 1.84 | 1.90 | 1.82 | 1.83 | 1.83 | 0.55% | 138,066,700 |
| Oct 3, 2025 | 1.90 | 1.91 | 1.81 | 1.82 | 1.82 | -3.70% | 155,685,600 |
| Oct 2, 2025 | 1.92 | 1.97 | 1.88 | 1.89 | 1.89 | -1.05% | 156,378,200 |
| Oct 1, 2025 | 1.96 | 1.97 | 1.87 | 1.91 | 1.91 | -2.05% | 135,217,000 |
| Sep 30, 2025 | 2.02 | 2.06 | 1.95 | 1.95 | 1.95 | -2.99% | 179,271,400 |
| Sep 29, 2025 | 1.95 | 2.03 | 1.91 | 2.01 | 2.01 | 4.15% | 274,366,100 |
| Sep 26, 2025 | 1.90 | 2.01 | 1.87 | 1.93 | 1.93 | 2.12% | 272,824,900 |
| Sep 25, 2025 | 1.98 | 1.99 | 1.85 | 1.89 | 1.89 | -3.57% | 246,087,600 |
| Sep 24, 2025 | 2.03 | 2.03 | 1.94 | 1.96 | 1.96 | -2.97% | 194,913,800 |
| Sep 23, 2025 | 2.08 | 2.09 | 2.00 | 2.02 | 2.02 | -2.88% | 207,009,500 |
| Sep 22, 2025 | 2.10 | 2.19 | 2.04 | 2.08 | 2.08 | 1.46% | 625,667,900 |
| Sep 19, 2025 | 2.08 | 2.17 | 2.00 | 2.05 | 2.05 | - | 451,992,900 |
| Sep 18, 2025 | 1.96 | 2.10 | 1.91 | 2.05 | 2.05 | 5.13% | 566,896,900 |
| Sep 17, 2025 | 1.94 | 1.98 | 1.90 | 1.95 | 1.95 | 1.04% | 266,669,600 |
| Sep 16, 2025 | 1.93 | 2.04 | 1.92 | 1.93 | 1.93 | 0.52% | 371,254,500 |
| Sep 15, 2025 | 1.76 | 1.92 | 1.70 | 1.92 | 1.92 | 9.71% | 373,453,300 |
| Sep 12, 2025 | 1.93 | 1.94 | 1.75 | 1.75 | 1.75 | -7.41% | 449,752,200 |
| Sep 11, 2025 | 1.99 | 2.07 | 1.87 | 1.89 | 1.89 | -4.55% | 362,040,900 |
| Sep 10, 2025 | 1.93 | 2.10 | 1.93 | 1.98 | 1.98 | 3.66% | 574,084,800 |
| Sep 9, 2025 | 2.01 | 2.10 | 1.91 | 1.91 | 1.91 | -5.91% | 352,871,500 |
| Sep 8, 2025 | 2.18 | 2.20 | 2.03 | 2.03 | 2.03 | -8.56% | 213,416,000 |
| Sep 5, 2025 | 2.19 | 2.43 | 2.16 | 2.22 | 2.22 | 0.45% | 622,273,900 |
| Sep 4, 2025 | 2.43 | 2.59 | 2.20 | 2.21 | 2.21 | -40.59% | 611,712,500 |
| Sep 3, 2025 | 3.59 | 3.72 | 3.53 | 3.72 | 2.36 | 9.73% | 155,685,200 |
| Sep 2, 2025 | 3.19 | 3.39 | 3.19 | 3.39 | 2.15 | 9.71% | 220,592,700 |
| Sep 1, 2025 | 2.79 | 3.09 | 2.76 | 3.09 | 1.96 | 9.96% | 204,635,800 |
| Aug 29, 2025 | 2.85 | 3.08 | 2.76 | 2.81 | 1.78 | -0.71% | 339,837,300 |
| Aug 28, 2025 | 2.65 | 2.86 | 2.65 | 2.83 | 1.80 | 6.79% | 144,592,600 |
| Aug 27, 2025 | 2.77 | 2.80 | 2.64 | 2.65 | 1.68 | -4.33% | 71,398,860 |
| Aug 26, 2025 | 2.72 | 2.88 | 2.65 | 2.77 | 1.76 | 2.59% | 150,101,600 |
| Aug 25, 2025 | 2.64 | 2.74 | 2.57 | 2.70 | 1.71 | 3.05% | 132,575,200 |
| Aug 22, 2025 | 2.77 | 2.77 | 2.52 | 2.62 | 1.66 | -6.09% | 196,907,700 |
| Aug 21, 2025 | 2.77 | 2.91 | 2.77 | 2.79 | 1.77 | 0.72% | 142,992,600 |
| Aug 20, 2025 | 2.67 | 2.87 | 2.65 | 2.77 | 1.76 | 3.75% | 167,145,600 |
| Aug 19, 2025 | 2.55 | 2.73 | 2.44 | 2.67 | 1.69 | 7.23% | 251,424,900 |
| Aug 18, 2025 | 2.25 | 2.49 | 2.24 | 2.49 | 1.58 | 9.69% | 158,825,800 |
| Aug 15, 2025 | 2.30 | 2.31 | 2.23 | 2.27 | 1.44 | -1.73% | 87,159,740 |
| Aug 14, 2025 | 2.34 | 2.47 | 2.31 | 2.31 | 1.47 | -0.86% | 143,546,400 |
| Aug 13, 2025 | 2.42 | 2.48 | 2.33 | 2.33 | 1.48 | -3.32% | 118,911,100 |
| Aug 12, 2025 | 2.24 | 2.45 | 2.19 | 2.41 | 1.53 | 7.59% | 228,770,800 |
| Aug 11, 2025 | 2.16 | 2.31 | 2.16 | 2.24 | 1.42 | 3.70% | 123,855,300 |
| Aug 8, 2025 | 2.23 | 2.24 | 2.14 | 2.16 | 1.37 | -3.57% | 61,518,790 |
| Aug 7, 2025 | 2.24 | 2.31 | 2.20 | 2.24 | 1.42 | - | 87,363,050 |
| Aug 6, 2025 | 2.31 | 2.32 | 2.23 | 2.24 | 1.42 | -3.45% | 82,084,510 |
| Aug 5, 2025 | 2.39 | 2.41 | 2.31 | 2.32 | 1.47 | -2.52% | 88,361,370 |
| Aug 4, 2025 | 2.42 | 2.52 | 2.33 | 2.38 | 1.51 | -1.65% | 99,010,140 |
| Aug 1, 2025 | 2.32 | 2.45 | 2.25 | 2.42 | 1.54 | 4.31% | 148,831,600 |
| Jul 31, 2025 | 2.21 | 2.41 | 2.16 | 2.32 | 1.47 | 4.98% | 163,263,600 |