Yayla Agro Gida Sanayi ve Ticaret A.S. (IST:YYLGD)
Turkey · Delayed Price · Currency is TRY 10.64
-0.50 (-4.49%)
At close: Aug 8, 2025, 6:00 PM GMT+3
IST:YYLGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.35 | 11.58 | 11.25 | 11.40 | - | 0.44% | 20,217,810 |
| Aug 13, 2025 | 10.92 | 11.53 | 10.69 | 11.35 | - | 4.42% | 36,979,424 |
| Aug 12, 2025 | 10.63 | 11.06 | 10.60 | 10.87 | - | 2.45% | 21,431,833 |
| Aug 11, 2025 | 10.75 | 10.84 | 10.60 | 10.61 | - | -0.28% | 10,816,760 |
| Aug 8, 2025 | 10.50 | 11.05 | 10.30 | 10.64 | - | -4.49% | 38,544,661 |
| Aug 7, 2025 | 10.82 | 11.34 | 10.82 | 11.14 | - | 3.24% | 22,624,312 |
| Aug 6, 2025 | 11.15 | 11.18 | 10.78 | 10.79 | - | -2.88% | 17,270,074 |
| Aug 5, 2025 | 10.79 | 11.22 | 10.77 | 11.11 | - | 3.25% | 26,102,021 |
| Aug 4, 2025 | 10.83 | 10.96 | 10.65 | 10.76 | - | 0.37% | 16,552,644 |
| Aug 1, 2025 | 10.32 | 10.80 | 10.30 | 10.72 | - | 3.88% | 24,569,886 |
| Jul 31, 2025 | 10.34 | 10.46 | 10.29 | 10.32 | - | -0.10% | 10,977,514 |
| Jul 30, 2025 | 10.49 | 10.52 | 10.30 | 10.33 | - | -1.43% | 10,020,671 |
| Jul 29, 2025 | 10.19 | 10.62 | 10.14 | 10.48 | - | 2.85% | 24,607,973 |
| Jul 28, 2025 | 10.27 | 10.31 | 10.07 | 10.19 | - | -0.49% | 8,438,293 |
| Jul 25, 2025 | 10.47 | 10.48 | 10.20 | 10.24 | - | -1.63% | 8,678,336 |
| Jul 24, 2025 | 10.25 | 10.53 | 10.24 | 10.41 | - | 1.96% | 16,406,641 |
| Jul 23, 2025 | 10.34 | 10.44 | 10.21 | 10.21 | - | -0.97% | 9,541,167 |
| Jul 22, 2025 | 10.26 | 10.66 | 10.17 | 10.31 | - | 0.49% | 24,128,688 |
| Jul 21, 2025 | 10.07 | 10.27 | 10.05 | 10.26 | - | 2.40% | 11,888,609 |
| Jul 18, 2025 | 10.10 | 10.11 | 10.00 | 10.02 | - | -0.79% | 6,911,442 |
| Jul 17, 2025 | 9.95 | 10.12 | 9.95 | 10.10 | - | 2.02% | 8,775,534 |
| Jul 16, 2025 | 9.89 | 10.10 | 9.76 | 9.90 | - | 0.10% | 9,495,930 |
| Jul 14, 2025 | 9.96 | 10.03 | 9.89 | 9.89 | - | -0.40% | 4,645,398 |
| Jul 11, 2025 | 10.00 | 10.10 | 9.79 | 9.93 | - | -0.10% | 13,484,877 |
| Jul 10, 2025 | 10.04 | 10.17 | 9.94 | 9.94 | - | -0.60% | 11,346,036 |
| Jul 9, 2025 | 9.95 | 10.04 | 9.91 | 10.00 | - | 0.91% | 4,819,975 |
| Jul 8, 2025 | 10.24 | 10.29 | 9.89 | 9.91 | - | -2.46% | 9,200,445 |
| Jul 7, 2025 | 10.26 | 10.42 | 10.12 | 10.16 | - | -2.31% | 12,487,163 |
| Jul 4, 2025 | 9.88 | 10.48 | 9.80 | 10.40 | - | 5.37% | 29,295,473 |
| Jul 3, 2025 | 9.98 | 10.05 | 9.78 | 9.87 | - | -0.90% | 11,339,412 |
| Jul 2, 2025 | 10.09 | 10.17 | 9.94 | 9.96 | - | -0.80% | 9,854,603 |
| Jul 1, 2025 | 10.07 | 10.17 | 9.99 | 10.04 | - | 0.40% | 9,460,040 |
| Jun 30, 2025 | 9.84 | 10.10 | 9.84 | 10.00 | - | 1.42% | 10,574,454 |
| Jun 27, 2025 | 9.72 | 9.98 | 9.59 | 9.86 | - | 1.44% | 6,139,477 |
| Jun 26, 2025 | 9.98 | 10.42 | 9.72 | 9.72 | - | -2.02% | 15,978,647 |
| Jun 25, 2025 | 9.50 | 10.12 | 9.43 | 9.92 | - | 4.42% | 14,048,116 |
| Jun 24, 2025 | 9.52 | 9.60 | 9.39 | 9.50 | - | 2.37% | 6,247,818 |
| Jun 23, 2025 | 9.26 | 9.60 | 9.21 | 9.28 | - | -1.07% | 5,664,124 |
| Jun 20, 2025 | 9.20 | 9.57 | 9.14 | 9.38 | - | 2.96% | 6,485,132 |
| Jun 19, 2025 | 9.29 | 9.41 | 9.09 | 9.11 | - | -1.73% | 4,928,582 |
| Jun 18, 2025 | 9.60 | 9.60 | 9.27 | 9.27 | - | -3.44% | 4,149,579 |
| Jun 17, 2025 | 9.77 | 9.87 | 9.57 | 9.60 | - | -1.74% | 5,674,067 |
| Jun 16, 2025 | 9.57 | 9.80 | 9.48 | 9.77 | - | 1.66% | 6,844,964 |
| Jun 13, 2025 | 9.26 | 9.61 | 9.24 | 9.61 | - | -2.24% | 6,395,271 |
| Jun 12, 2025 | 10.10 | 10.13 | 9.82 | 9.83 | - | -3.53% | 7,638,237 |
| Jun 11, 2025 | 9.99 | 10.45 | 9.88 | 10.19 | - | 2.10% | 13,126,035 |
| Jun 10, 2025 | 9.94 | 10.04 | 9.90 | 9.98 | - | 0.60% | 5,918,226 |
| Jun 5, 2025 | 9.79 | 10.08 | 9.75 | 9.92 | - | 1.74% | 5,097,220 |
| Jun 4, 2025 | 9.41 | 9.79 | 9.35 | 9.75 | - | 3.61% | 5,241,331 |
| Jun 3, 2025 | 9.22 | 9.47 | 9.21 | 9.41 | - | 3.07% | 4,517,749 |