Yayla Agro Gida Sanayi ve Ticaret A.S. (IST:YYLGD)
Turkey · Delayed Price · Currency is TRY 10.19
+0.19 (1.90%)
Last updated: Dec 5, 2025, 12:37 PM GMT+3
IST:YYLGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.12 | 10.45 | 10.05 | 10.14 | 10.14 | 1.40% | 9,814,600 |
| Dec 4, 2025 | 10.14 | 10.21 | 10.00 | 10.00 | 10.00 | -1.28% | 2,807,937 |
| Dec 3, 2025 | 10.13 | 10.20 | 10.06 | 10.13 | 10.13 | 0.10% | 2,647,366 |
| Dec 2, 2025 | 10.12 | 10.26 | 10.11 | 10.12 | 10.12 | 0.10% | 2,812,656 |
| Dec 1, 2025 | 10.00 | 10.17 | 10.00 | 10.11 | 10.11 | 1.00% | 2,795,158 |
| Nov 28, 2025 | 10.07 | 10.18 | 10.00 | 10.01 | 10.01 | -0.60% | 2,631,249 |
| Nov 27, 2025 | 10.16 | 10.27 | 10.06 | 10.07 | 10.07 | -0.69% | 3,577,541 |
| Nov 26, 2025 | 10.30 | 10.32 | 10.14 | 10.14 | 10.14 | -1.46% | 3,456,348 |
| Nov 25, 2025 | 10.41 | 10.43 | 10.25 | 10.29 | 10.29 | -0.68% | 5,275,091 |
| Nov 24, 2025 | 10.58 | 10.58 | 10.36 | 10.36 | 10.36 | -2.63% | 5,312,218 |
| Nov 21, 2025 | 10.48 | 10.64 | 10.37 | 10.64 | 10.64 | 0.95% | 3,023,584 |
| Nov 20, 2025 | 10.68 | 10.76 | 10.50 | 10.54 | 10.54 | -1.03% | 4,048,964 |
| Nov 19, 2025 | 10.65 | 10.87 | 10.65 | 10.65 | 10.65 | 0.85% | 4,731,566 |
| Nov 18, 2025 | 10.61 | 10.71 | 10.54 | 10.56 | 10.56 | -0.47% | 4,688,312 |
| Nov 17, 2025 | 10.31 | 10.66 | 10.31 | 10.61 | 10.61 | 3.51% | 5,256,149 |
| Nov 14, 2025 | 10.52 | 10.53 | 10.23 | 10.25 | 10.25 | -2.75% | 4,036,267 |
| Nov 13, 2025 | 10.65 | 10.70 | 10.51 | 10.54 | 10.54 | -0.66% | 3,365,965 |
| Nov 12, 2025 | 10.75 | 10.84 | 10.61 | 10.61 | 10.61 | -0.28% | 3,744,988 |
| Nov 11, 2025 | 11.29 | 11.31 | 10.49 | 10.64 | 10.64 | -5.51% | 9,420,936 |
| Nov 10, 2025 | 11.35 | 11.51 | 11.26 | 11.26 | 11.26 | -0.35% | 7,410,401 |
| Nov 7, 2025 | 11.56 | 11.56 | 11.30 | 11.30 | 11.30 | -2.33% | 5,107,396 |
| Nov 6, 2025 | 11.59 | 11.74 | 11.43 | 11.57 | 11.57 | 0.78% | 8,892,510 |
| Nov 5, 2025 | 11.41 | 11.56 | 11.19 | 11.48 | 11.48 | 0.70% | 7,840,540 |
| Nov 4, 2025 | 11.37 | 11.53 | 11.19 | 11.40 | 11.40 | 0.26% | 10,154,170 |
| Nov 3, 2025 | 11.04 | 11.43 | 11.01 | 11.37 | 11.37 | 3.36% | 9,118,176 |
| Oct 31, 2025 | 11.00 | 11.04 | 10.85 | 11.00 | 11.00 | -0.18% | 4,354,032 |
| Oct 30, 2025 | 10.67 | 11.03 | 10.63 | 11.02 | 11.02 | 5.05% | 9,349,577 |
| Oct 28, 2025 | 10.56 | 10.57 | 10.37 | 10.49 | 10.49 | 0.10% | 2,784,721 |
| Oct 27, 2025 | 10.50 | 10.94 | 10.46 | 10.48 | 10.48 | -0.38% | 9,509,441 |
| Oct 24, 2025 | 10.40 | 10.62 | 10.37 | 10.52 | 10.52 | 5.09% | 15,150,290 |
| Oct 23, 2025 | 9.93 | 10.20 | 9.93 | 10.01 | 10.01 | 0.81% | 6,000,482 |
| Oct 22, 2025 | 9.73 | 9.98 | 9.73 | 9.93 | 9.93 | 2.37% | 5,007,751 |
| Oct 21, 2025 | 9.72 | 9.82 | 9.67 | 9.70 | 9.70 | - | 2,907,562 |
| Oct 20, 2025 | 9.49 | 9.79 | 9.35 | 9.70 | 9.70 | 2.54% | 3,931,429 |
| Oct 17, 2025 | 9.57 | 9.63 | 9.37 | 9.46 | 9.46 | -1.36% | 6,414,240 |
| Oct 16, 2025 | 9.77 | 9.86 | 9.58 | 9.59 | 9.59 | -1.94% | 6,693,189 |
| Oct 15, 2025 | 9.70 | 9.86 | 9.70 | 9.78 | 9.78 | 0.82% | 4,727,084 |
| Oct 14, 2025 | 9.96 | 10.04 | 9.70 | 9.70 | 9.70 | -2.41% | 6,315,831 |
| Oct 13, 2025 | 10.13 | 10.13 | 9.94 | 9.94 | 9.94 | -2.26% | 4,888,089 |
| Oct 10, 2025 | 10.23 | 10.27 | 10.08 | 10.17 | 10.17 | - | 3,538,608 |
| Oct 9, 2025 | 10.20 | 10.33 | 10.10 | 10.17 | 10.17 | 0.79% | 4,771,218 |
| Oct 8, 2025 | 10.18 | 10.33 | 10.06 | 10.09 | 10.09 | -0.88% | 5,895,434 |
| Oct 7, 2025 | 10.12 | 10.31 | 10.09 | 10.18 | 10.18 | 0.59% | 3,872,837 |
| Oct 6, 2025 | 10.45 | 10.52 | 10.12 | 10.12 | 10.12 | -2.69% | 7,157,355 |
| Oct 3, 2025 | 10.44 | 10.48 | 10.31 | 10.40 | 10.40 | -0.10% | 4,266,062 |
| Oct 2, 2025 | 10.65 | 10.69 | 10.39 | 10.41 | 10.41 | -2.35% | 4,722,967 |
| Oct 1, 2025 | 10.40 | 10.69 | 10.32 | 10.66 | 10.66 | 2.60% | 6,533,755 |
| Sep 30, 2025 | 10.63 | 10.72 | 10.25 | 10.39 | 10.39 | -1.05% | 7,274,575 |
| Sep 29, 2025 | 10.63 | 10.75 | 10.48 | 10.50 | 10.50 | -2.05% | 4,544,767 |
| Sep 26, 2025 | 10.88 | 10.92 | 10.66 | 10.72 | 10.72 | -1.47% | 4,837,071 |