Yesil Yapi Endüstrisi A.S. (IST:YYAPI)
Turkey · Delayed Price · Currency is TRY 1.160
-0.050 (-4.13%)
At close: Mar 27, 2026
IST:YYAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -4.13% | 15,836,610 |
| Mar 26, 2026 | 1.34 | 1.34 | 1.21 | 1.21 | 1.21 | -9.70% | 31,946,630 |
| Mar 25, 2026 | 1.13 | 1.34 | 1.13 | 1.34 | 1.34 | 9.84% | 51,321,980 |
| Mar 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -9.63% | 22,623,520 |
| Mar 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -10.00% | 3,059,272 |
| Mar 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -9.64% | 1,309,249 |
| Mar 5, 2026 | 1.69 | 1.75 | 1.64 | 1.66 | 1.66 | 1.84% | 109,766,700 |
| Mar 4, 2026 | 1.59 | 1.69 | 1.58 | 1.63 | 1.63 | 3.16% | 126,180,100 |
| Mar 3, 2026 | 1.63 | 1.65 | 1.58 | 1.58 | 1.58 | -3.07% | 76,185,200 |
| Mar 2, 2026 | 1.54 | 1.70 | 1.54 | 1.63 | 1.63 | -3.55% | 79,850,186 |
| Feb 27, 2026 | 1.73 | 1.75 | 1.66 | 1.69 | 1.69 | -1.74% | 56,150,410 |
| Feb 26, 2026 | 1.73 | 1.77 | 1.70 | 1.72 | 1.72 | - | 78,871,240 |
| Feb 25, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -3.37% | 64,403,120 |
| Feb 24, 2026 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.56% | 48,347,200 |
| Feb 23, 2026 | 1.81 | 1.85 | 1.78 | 1.79 | 1.79 | -0.56% | 49,973,328 |
| Feb 20, 2026 | 1.77 | 1.84 | 1.77 | 1.80 | 1.80 | 2.27% | 119,812,200 |
| Feb 19, 2026 | 1.84 | 1.86 | 1.75 | 1.76 | 1.76 | -3.83% | 93,983,290 |
| Feb 18, 2026 | 1.92 | 1.95 | 1.83 | 1.83 | 1.83 | -5.18% | 145,015,836 |
| Feb 17, 2026 | 1.98 | 1.98 | 1.91 | 1.93 | 1.93 | -2.53% | 141,565,500 |
| Feb 16, 2026 | 1.95 | 2.04 | 1.94 | 1.98 | 1.98 | 6.45% | 252,768,800 |
| Feb 13, 2026 | 1.86 | 1.89 | 1.83 | 1.86 | 1.86 | 0.54% | 151,176,000 |
| Feb 12, 2026 | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | 1.65% | 102,152,300 |
| Feb 11, 2026 | 1.83 | 1.86 | 1.80 | 1.82 | 1.82 | -0.55% | 101,902,300 |
| Feb 10, 2026 | 1.83 | 1.87 | 1.81 | 1.83 | 1.83 | 0.55% | 92,921,350 |
| 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 |