Yesil Yapi Endüstrisi A.S. (IST:YYAPI)
Turkey · Delayed Price · Currency is TRY 1.830
+0.050 (2.81%)
Last updated: Feb 9, 2026, 4:00 PM GMT+3
IST:YYAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1.80 | 1.84 | 1.78 | 1.82 | 1.82 | 2.25% | 107,034,600 |
| Feb 6, 2026 | 1.79 | 1.84 | 1.77 | 1.78 | 1.78 | -0.56% | 135,291,500 |
| Feb 5, 2026 | 1.78 | 1.86 | 1.76 | 1.79 | 1.79 | 1.13% | 156,598,700 |
| Feb 4, 2026 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -1.12% | 56,571,630 |
| Feb 3, 2026 | 1.83 | 1.84 | 1.77 | 1.79 | 1.79 | -2.19% | 106,574,600 |
| Feb 2, 2026 | 1.81 | 1.85 | 1.79 | 1.83 | 1.83 | - | 66,190,465 |
| Jan 30, 2026 | 1.89 | 1.90 | 1.83 | 1.83 | 1.83 | -3.17% | 69,311,360 |
| Jan 29, 2026 | 1.93 | 1.94 | 1.88 | 1.89 | 1.89 | -2.07% | 140,751,000 |
| Jan 28, 2026 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | -2.03% | 113,838,800 |
| Jan 27, 2026 | 1.93 | 2.03 | 1.93 | 1.97 | 1.97 | 2.07% | 234,861,409 |
| Jan 26, 2026 | 1.94 | 1.99 | 1.86 | 1.93 | 1.93 | -0.52% | 271,421,200 |
| Jan 23, 2026 | 1.98 | 1.99 | 1.88 | 1.94 | 1.94 | -2.02% | 224,878,200 |
| Jan 22, 2026 | 1.97 | 2.05 | 1.94 | 1.98 | 1.98 | 2.59% | 342,625,300 |
| Jan 21, 2026 | 1.78 | 1.94 | 1.74 | 1.93 | 1.93 | 8.43% | 447,647,500 |
| Jan 20, 2026 | 1.81 | 1.81 | 1.76 | 1.78 | 1.78 | -1.11% | 75,631,680 |
| Jan 19, 2026 | 1.83 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 88,499,040 |
| Jan 16, 2026 | 1.83 | 1.86 | 1.81 | 1.83 | 1.83 | - | 152,018,773 |
| Jan 15, 2026 | 1.80 | 1.86 | 1.79 | 1.83 | 1.83 | 1.10% | 100,056,800 |
| Jan 14, 2026 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -1.09% | 87,666,950 |
| Jan 13, 2026 | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | -0.54% | 88,188,590 |
| Jan 12, 2026 | 1.83 | 1.89 | 1.82 | 1.84 | 1.84 | 0.55% | 122,057,200 |
| Jan 9, 2026 | 1.85 | 1.86 | 1.81 | 1.83 | 1.83 | -1.08% | 91,957,474 |
| Jan 8, 2026 | 1.86 | 1.86 | 1.81 | 1.85 | 1.85 | -0.54% | 65,473,400 |
| Jan 7, 2026 | 1.92 | 1.92 | 1.84 | 1.86 | 1.86 | -2.62% | 58,312,590 |
| Jan 6, 2026 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | 1.06% | 80,252,030 |
| Jan 5, 2026 | 1.89 | 1.90 | 1.85 | 1.89 | 1.89 | - | 92,528,350 |
| Jan 2, 2026 | 1.85 | 1.92 | 1.85 | 1.89 | 1.89 | 2.16% | 65,792,070 |
| Dec 31, 2025 | 1.89 | 1.90 | 1.84 | 1.85 | 1.85 | -1.07% | 62,287,007 |
| Dec 30, 2025 | 1.90 | 1.93 | 1.84 | 1.87 | 1.87 | -1.58% | 93,523,580 |
| Dec 29, 2025 | 2.02 | 2.03 | 1.90 | 1.90 | 1.90 | -5.94% | 99,553,620 |
| Dec 26, 2025 | 2.06 | 2.07 | 2.00 | 2.02 | 2.02 | -1.94% | 88,105,410 |
| Dec 25, 2025 | 2.11 | 2.13 | 2.05 | 2.06 | 2.06 | -1.90% | 111,745,300 |
| Dec 24, 2025 | 2.14 | 2.18 | 2.10 | 2.10 | 2.10 | -1.41% | 210,038,800 |
| Dec 23, 2025 | 2.09 | 2.17 | 2.07 | 2.13 | 2.13 | 1.91% | 319,879,100 |
| Dec 22, 2025 | 2.12 | 2.13 | 2.06 | 2.09 | 2.09 | -0.95% | 134,376,600 |
| Dec 19, 2025 | 2.08 | 2.15 | 2.07 | 2.11 | 2.11 | 1.44% | 174,801,000 |
| Dec 18, 2025 | 2.10 | 2.12 | 2.06 | 2.08 | 2.08 | -0.48% | 115,808,600 |
| Dec 17, 2025 | 2.15 | 2.21 | 2.09 | 2.09 | 2.09 | -2.79% | 111,429,100 |
| Dec 16, 2025 | 2.18 | 2.22 | 2.14 | 2.15 | 2.15 | -1.38% | 179,427,800 |
| Dec 15, 2025 | 2.06 | 2.23 | 2.04 | 2.18 | 2.18 | 6.34% | 335,849,900 |
| Dec 12, 2025 | 2.02 | 2.08 | 2.00 | 2.05 | 2.05 | 1.99% | 105,577,800 |
| Dec 11, 2025 | 2.03 | 2.05 | 2.01 | 2.01 | 2.01 | -0.50% | 69,619,160 |
| Dec 10, 2025 | 2.07 | 2.10 | 2.02 | 2.02 | 2.02 | -2.42% | 83,437,610 |
| Dec 9, 2025 | 2.07 | 2.14 | 2.03 | 2.07 | 2.07 | 0.49% | 232,719,200 |
| Dec 8, 2025 | 2.05 | 2.12 | 2.04 | 2.06 | 2.06 | 1.48% | 164,529,600 |
| Dec 5, 2025 | 1.97 | 2.06 | 1.95 | 2.03 | 2.03 | 3.05% | 124,721,900 |
| Dec 4, 2025 | 2.01 | 2.03 | 1.96 | 1.97 | 1.97 | -1.99% | 67,217,520 |
| Dec 3, 2025 | 2.03 | 2.06 | 1.98 | 2.01 | 2.01 | -1.47% | 105,717,934 |
| Dec 2, 2025 | 2.10 | 2.11 | 2.02 | 2.04 | 2.04 | -2.86% | 97,359,008 |
| Dec 1, 2025 | 2.08 | 2.12 | 2.07 | 2.10 | 2.10 | 1.45% | 96,049,055 |