Yesil Yapi Endüstrisi A.S. (IST:YYAPI)
Turkey · Delayed Price · Currency is TRY 2.710
+0.010 (0.37%)
At close: Nov 6, 2025
IST:YYAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.70 | 2.70 | 2.44 | 2.44 | 2.44 | -9.96% | 360,363,300 |
| Nov 6, 2025 | 2.57 | 2.86 | 2.55 | 2.71 | 2.71 | 0.37% | 461,816,000 |
| Nov 5, 2025 | 2.87 | 3.04 | 2.68 | 2.70 | 2.70 | -5.59% | 553,047,700 |
| Nov 4, 2025 | 2.79 | 2.92 | 2.61 | 2.86 | 2.86 | 7.52% | 694,281,500 |
| Nov 3, 2025 | 2.44 | 2.66 | 2.44 | 2.66 | 2.66 | 9.92% | 88,313,280 |
| Oct 31, 2025 | 2.36 | 2.47 | 2.18 | 2.42 | 2.42 | 6.61% | 582,344,700 |
| Oct 30, 2025 | 2.09 | 2.27 | 2.09 | 2.27 | 2.27 | 9.66% | 336,798,700 |
| Oct 28, 2025 | 2.11 | 2.15 | 2.07 | 2.07 | 2.07 | -1.43% | 135,030,700 |
| Oct 27, 2025 | 2.08 | 2.15 | 2.06 | 2.10 | 2.10 | 0.96% | 343,708,000 |
| Oct 24, 2025 | 1.99 | 2.12 | 1.99 | 2.08 | 2.08 | 4.52% | 281,322,600 |
| Oct 23, 2025 | 2.07 | 2.11 | 1.99 | 1.99 | 1.99 | -3.86% | 148,451,600 |
| Oct 22, 2025 | 2.04 | 2.14 | 2.00 | 2.07 | 2.07 | 1.97% | 347,376,900 |
| Oct 21, 2025 | 1.98 | 2.11 | 1.94 | 2.03 | 2.03 | 2.53% | 320,528,100 |
| Oct 20, 2025 | 1.97 | 2.02 | 1.95 | 1.98 | 1.98 | 1.54% | 188,328,900 |
| Oct 17, 2025 | 1.98 | 2.02 | 1.90 | 1.95 | 1.95 | -1.52% | 204,401,600 |
| Oct 16, 2025 | 2.06 | 2.07 | 1.97 | 1.98 | 1.98 | -3.41% | 218,488,000 |
| Oct 15, 2025 | 2.12 | 2.18 | 2.03 | 2.05 | 2.05 | -2.38% | 285,419,100 |
| Oct 14, 2025 | 2.24 | 2.28 | 2.10 | 2.10 | 2.10 | -5.83% | 295,574,400 |
| Oct 13, 2025 | 2.11 | 2.29 | 2.07 | 2.23 | 2.23 | 4.21% | 371,914,600 |
| Oct 10, 2025 | 1.99 | 2.16 | 1.96 | 2.14 | 2.14 | 8.08% | 634,182,200 |
| Oct 9, 2025 | 1.94 | 2.04 | 1.90 | 1.98 | 1.98 | 3.13% | 413,534,200 |
| Oct 8, 2025 | 1.82 | 2.00 | 1.80 | 1.92 | 1.92 | 5.49% | 521,177,000 |
| 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 |