Yesil Yapi Endüstrisi A.S. (IST:YYAPI)
Turkey · Delayed Price · Currency is TRY 2.160
-0.080 (-3.57%)
At close: Aug 8, 2025, 6:00 PM GMT+3
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.43 | 2.48 | 2.34 | 2.36 | - | -2.07% | 87,428,810 |
| Aug 12, 2025 | 2.24 | 2.45 | 2.19 | 2.41 | - | 7.59% | 228,770,808 |
| Aug 11, 2025 | 2.16 | 2.31 | 2.16 | 2.24 | - | 3.70% | 123,855,342 |
| Aug 8, 2025 | 2.23 | 2.24 | 2.14 | 2.16 | - | -3.57% | 61,518,791 |
| Aug 7, 2025 | 2.24 | 2.31 | 2.20 | 2.24 | - | - | 87,363,051 |
| Aug 6, 2025 | 2.31 | 2.32 | 2.23 | 2.24 | - | -3.45% | 82,084,510 |
| Aug 5, 2025 | 2.39 | 2.41 | 2.31 | 2.32 | - | -2.52% | 88,361,371 |
| Aug 4, 2025 | 2.42 | 2.52 | 2.33 | 2.38 | - | -1.65% | 99,010,140 |
| Aug 1, 2025 | 2.32 | 2.45 | 2.25 | 2.42 | - | 4.31% | 148,831,698 |
| Jul 31, 2025 | 2.21 | 2.41 | 2.16 | 2.32 | - | 4.98% | 163,263,672 |
| Jul 30, 2025 | 2.36 | 2.39 | 2.15 | 2.21 | - | -4.33% | 259,098,842 |
| Jul 29, 2025 | 2.23 | 2.31 | 2.20 | 2.31 | - | 10.00% | 207,640,190 |
| Jul 28, 2025 | 1.93 | 2.10 | 1.93 | 2.10 | - | 9.95% | 73,346,660 |
| Jul 25, 2025 | 1.92 | 1.98 | 1.88 | 1.91 | - | - | 100,584,037 |
| Jul 24, 2025 | 1.87 | 1.95 | 1.83 | 1.91 | - | 3.24% | 188,716,538 |
| Jul 23, 2025 | 1.92 | 1.99 | 1.84 | 1.85 | - | -3.65% | 207,425,384 |
| Jul 22, 2025 | 1.82 | 1.96 | 1.81 | 1.92 | - | 7.26% | 316,278,913 |
| Jul 21, 2025 | 1.72 | 1.82 | 1.72 | 1.79 | - | 4.68% | 159,669,707 |
| Jul 18, 2025 | 1.74 | 1.76 | 1.68 | 1.71 | - | -1.16% | 100,387,022 |
| Jul 17, 2025 | 1.73 | 1.78 | 1.72 | 1.73 | - | 1.76% | 131,170,944 |
| Jul 16, 2025 | 1.77 | 1.86 | 1.69 | 1.70 | - | -4.49% | 421,127,503 |
| Jul 14, 2025 | 1.74 | 1.85 | 1.71 | 1.78 | - | 4.71% | 298,089,089 |
| Jul 11, 2025 | 1.55 | 1.70 | 1.52 | 1.70 | - | 9.68% | 312,063,534 |
| Jul 10, 2025 | 1.51 | 1.57 | 1.51 | 1.55 | - | 3.33% | 73,959,751 |
| Jul 9, 2025 | 1.49 | 1.53 | 1.47 | 1.50 | - | 0.67% | 53,232,065 |
| Jul 8, 2025 | 1.52 | 1.54 | 1.48 | 1.49 | - | -1.97% | 38,199,105 |
| Jul 7, 2025 | 1.48 | 1.61 | 1.47 | 1.52 | - | 1.33% | 112,795,672 |
| Jul 4, 2025 | 1.51 | 1.52 | 1.47 | 1.50 | - | -1.32% | 53,345,236 |
| Jul 3, 2025 | 1.45 | 1.58 | 1.44 | 1.52 | - | 5.56% | 132,624,472 |
| Jul 2, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | - | -0.69% | 35,116,654 |
| Jul 1, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | - | 0.69% | 54,311,316 |
| Jun 30, 2025 | 1.43 | 1.46 | 1.41 | 1.44 | - | 1.41% | 39,288,153 |
| Jun 27, 2025 | 1.43 | 1.45 | 1.39 | 1.42 | - | -0.70% | 30,590,322 |
| Jun 26, 2025 | 1.47 | 1.48 | 1.43 | 1.43 | - | -2.72% | 47,918,376 |
| Jun 25, 2025 | 1.45 | 1.49 | 1.42 | 1.47 | - | 1.38% | 50,704,462 |
| Jun 24, 2025 | 1.43 | 1.46 | 1.42 | 1.45 | - | 4.32% | 54,202,407 |
| Jun 23, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | - | -4.79% | 44,576,128 |
| Jun 20, 2025 | 1.44 | 1.48 | 1.42 | 1.46 | - | 2.10% | 38,027,246 |
| Jun 19, 2025 | 1.45 | 1.47 | 1.42 | 1.43 | - | -0.69% | 33,943,517 |
| Jun 18, 2025 | 1.50 | 1.50 | 1.43 | 1.44 | - | -4.00% | 52,638,699 |
| Jun 17, 2025 | 1.51 | 1.54 | 1.49 | 1.50 | - | -1.32% | 44,631,721 |
| Jun 16, 2025 | 1.49 | 1.57 | 1.47 | 1.52 | - | 2.01% | 92,263,564 |
| Jun 13, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | - | -3.25% | 73,674,671 |
| Jun 12, 2025 | 1.59 | 1.59 | 1.52 | 1.54 | - | -3.75% | 56,535,501 |
| Jun 11, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | - | -5.33% | 80,055,616 |
| Jun 10, 2025 | 1.71 | 1.78 | 1.65 | 1.69 | - | -1.74% | 152,921,701 |
| Jun 5, 2025 | 1.72 | 1.79 | 1.69 | 1.72 | - | - | 62,967,774 |
| Jun 4, 2025 | 1.71 | 1.77 | 1.66 | 1.72 | - | -0.58% | 155,132,105 |
| Jun 3, 2025 | 1.88 | 1.88 | 1.72 | 1.73 | - | -7.98% | 203,948,272 |
| Jun 2, 2025 | 1.72 | 1.88 | 1.72 | 1.88 | - | 9.94% | 220,921,078 |