Yesil Yapi Endüstrisi A.S. (IST:YYAPI)
Turkey · Delayed Price · Currency is TRY 1.050
-0.010 (-0.94%)
Last updated: Jun 3, 2026, 1:55 PM GMT+3
IST:YYAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | - | -0.94% | - |
| Jun 2, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 6,568,118 |
| Jun 1, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -3.57% | 5,863,362 |
| May 26, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | 5.66% | 1,575,801 |
| May 25, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 5,352,152 |
| May 22, 2026 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 5.00% | 4,599,835 |
| May 21, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 4,231,874 |
| May 20, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 3,126,930 |
| May 18, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -4.50% | 3,972,982 |
| May 15, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -4.31% | 4,705,927 |
| May 14, 2026 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 8.41% | 6,022,325 |
| May 13, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 4,868,178 |
| May 12, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 8,447,369 |
| May 11, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -5.98% | 10,939,580 |
| May 8, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 5,931,376 |
| May 7, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 8,531,361 |
| May 6, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -5.56% | 8,158,733 |
| May 5, 2026 | 1.14 | 1.26 | 1.14 | 1.26 | 1.26 | 3.28% | 12,123,320 |
| May 4, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -9.63% | 8,777,258 |
| Apr 30, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 20,040,970 |
| Apr 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 9.60% | 13,920,950 |
| Apr 28, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 9.65% | 15,061,220 |
| Apr 27, 2026 | 1.04 | 1.14 | 1.04 | 1.14 | 1.14 | 9.62% | 27,724,090 |
| Apr 24, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 9.47% | 17,498,150 |
| Apr 22, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 6,722,398 |
| Apr 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 8,674,517 |
| Apr 20, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.04% | 8,950,408 |
| Apr 17, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 2.08% | 8,433,429 |
| Apr 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 9,792,938 |
| Apr 15, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 12,648,210 |
| Apr 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 7,926,747 |
| Apr 13, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 8,834,683 |
| Apr 10, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 10,108,850 |
| Apr 9, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 6,469,055 |
| Apr 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 10,745,410 |
| Apr 7, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 8,925,442 |
| Apr 6, 2026 | 0.99 | 1.06 | 0.99 | 1.06 | 1.06 | 0.95% | 16,810,710 |
| Apr 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 9.38% | 10,110,680 |
| Apr 2, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -5.88% | 18,603,900 |
| Apr 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 12,066,390 |
| Mar 31, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -8.11% | 15,884,960 |
| Mar 30, 2026 | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | -4.31% | 20,489,070 |
| 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 |