Yayla Agro Gida Sanayi ve Ticaret A.S. (IST:YYLGD)
Turkey · Delayed Price · Currency is TRY 10.20
+0.02 (0.20%)
Last updated: Oct 8, 2025, 1:15 PM GMT+3
IST:YYLGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 10.96 | 11.13 | 10.79 | 10.88 | 10.88 | -0.46% | 6,493,140 |
| Sep 24, 2025 | 11.06 | 11.13 | 10.79 | 10.93 | 10.93 | -1.09% | 7,055,487 |
| Sep 23, 2025 | 11.25 | 11.36 | 11.04 | 11.05 | 11.05 | -2.39% | 6,589,999 |
| Sep 22, 2025 | 11.50 | 11.50 | 11.29 | 11.32 | 11.32 | 0.44% | 10,163,090 |
| Sep 19, 2025 | 10.99 | 11.27 | 10.85 | 11.27 | 11.27 | 3.02% | 12,010,430 |
| Sep 18, 2025 | 10.97 | 11.37 | 10.94 | 10.94 | 10.94 | 0.37% | 11,101,750 |
| Sep 17, 2025 | 10.96 | 11.12 | 10.87 | 10.90 | 10.90 | - | 7,903,318 |
| Sep 16, 2025 | 10.70 | 11.05 | 10.66 | 10.90 | 10.90 | 2.54% | 13,070,300 |
| Sep 15, 2025 | 10.01 | 10.66 | 9.79 | 10.63 | 10.63 | 5.56% | 13,545,950 |
| Sep 12, 2025 | 10.10 | 10.19 | 9.91 | 10.07 | 10.07 | -0.10% | 5,052,727 |
| Sep 11, 2025 | 10.32 | 10.57 | 10.06 | 10.08 | 10.08 | -2.33% | 6,639,286 |
| Sep 10, 2025 | 10.53 | 10.60 | 10.32 | 10.32 | 10.32 | -1.62% | 4,705,287 |
| Sep 9, 2025 | 10.50 | 10.69 | 10.45 | 10.49 | 10.49 | 0.38% | 6,558,906 |
| Sep 8, 2025 | 10.79 | 10.79 | 10.42 | 10.45 | 10.45 | -4.13% | 8,655,028 |
| Sep 5, 2025 | 11.25 | 11.27 | 10.84 | 10.90 | 10.90 | -2.59% | 9,611,648 |
| Sep 4, 2025 | 10.82 | 11.20 | 10.80 | 11.19 | 11.19 | 4.09% | 10,829,420 |
| Sep 3, 2025 | 10.77 | 10.88 | 10.58 | 10.75 | 10.75 | -0.28% | 8,156,798 |
| Sep 2, 2025 | 11.06 | 11.30 | 10.51 | 10.78 | 10.78 | -2.36% | 16,353,910 |
| Sep 1, 2025 | 10.96 | 11.17 | 10.91 | 11.04 | 11.04 | 0.55% | 8,564,465 |
| Aug 29, 2025 | 11.21 | 11.26 | 10.95 | 10.98 | 10.98 | -1.96% | 8,629,984 |
| Aug 28, 2025 | 11.13 | 11.32 | 11.10 | 11.20 | 11.20 | 0.72% | 7,761,969 |
| Aug 27, 2025 | 11.48 | 11.58 | 11.08 | 11.12 | 11.12 | -2.80% | 11,740,730 |
| Aug 26, 2025 | 11.61 | 11.62 | 11.33 | 11.44 | 11.44 | -1.63% | 11,575,980 |
| Aug 25, 2025 | 11.61 | 11.84 | 11.60 | 11.63 | 11.63 | 0.26% | 17,107,240 |
| Aug 22, 2025 | 11.69 | 11.77 | 11.50 | 11.60 | 11.60 | 0.17% | 10,214,050 |
| Aug 21, 2025 | 11.60 | 11.79 | 11.51 | 11.58 | 11.58 | 0.70% | 18,451,950 |
| Aug 20, 2025 | 11.01 | 11.62 | 10.92 | 11.50 | 11.50 | 4.55% | 30,378,740 |
| Aug 19, 2025 | 11.10 | 11.22 | 10.99 | 11.00 | 11.00 | -0.72% | 15,567,660 |
| Aug 18, 2025 | 11.20 | 11.44 | 11.04 | 11.08 | 11.08 | -0.81% | 17,748,650 |
| Aug 15, 2025 | 11.39 | 11.51 | 11.10 | 11.17 | 11.17 | -2.02% | 15,718,940 |
| Aug 14, 2025 | 11.35 | 11.58 | 11.22 | 11.40 | 11.40 | 0.44% | 26,939,000 |
| Aug 13, 2025 | 10.92 | 11.53 | 10.69 | 11.35 | 11.35 | 4.42% | 36,979,420 |
| Aug 12, 2025 | 10.63 | 11.06 | 10.60 | 10.87 | 10.87 | 2.45% | 21,431,830 |
| Aug 11, 2025 | 10.75 | 10.84 | 10.60 | 10.61 | 10.61 | -0.28% | 10,816,760 |
| Aug 8, 2025 | 10.50 | 11.05 | 10.30 | 10.64 | 10.64 | -4.49% | 38,544,660 |
| Aug 7, 2025 | 10.82 | 11.34 | 10.82 | 11.14 | 11.14 | 3.24% | 22,624,310 |
| Aug 6, 2025 | 11.15 | 11.18 | 10.78 | 10.79 | 10.79 | -2.88% | 17,270,070 |
| Aug 5, 2025 | 10.79 | 11.22 | 10.77 | 11.11 | 11.11 | 3.25% | 26,102,020 |
| Aug 4, 2025 | 10.83 | 10.96 | 10.65 | 10.76 | 10.76 | 0.37% | 16,552,640 |
| Aug 1, 2025 | 10.32 | 10.80 | 10.30 | 10.72 | 10.72 | 3.88% | 24,569,880 |
| Jul 31, 2025 | 10.34 | 10.46 | 10.29 | 10.32 | 10.32 | -0.10% | 10,977,510 |