Yayla Agro Gida Sanayi ve Ticaret A.S. (IST:YYLGD)
Turkey · Delayed Price · Currency is TRY 7.30
-0.16 (-2.14%)
At close: Oct 7, 2026
IST:YYLGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 7.47 | 7.50 | 7.24 | 7.30 | 7.30 | -2.14% | 2,597,316 |
| Oct 6, 2026 | 7.59 | 7.62 | 7.44 | 7.46 | 7.46 | -0.80% | 2,587,115 |
| Oct 5, 2026 | 7.60 | 7.78 | 7.52 | 7.52 | 7.52 | -0.53% | 4,845,078 |
| Oct 2, 2026 | 7.33 | 7.67 | 7.28 | 7.56 | 7.56 | 3.14% | 4,893,100 |
| Oct 1, 2026 | 7.00 | 7.38 | 7.00 | 7.33 | 7.33 | 4.71% | 6,424,070 |
| Sep 30, 2026 | 7.25 | 7.25 | 6.91 | 7.00 | 7.00 | -3.45% | 6,171,439 |
| Sep 29, 2026 | 7.05 | 7.45 | 7.05 | 7.25 | 7.25 | -7.41% | 22,154,372 |
| Sep 28, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -10.00% | 2,932,973 |
| Sep 25, 2026 | 8.55 | 8.73 | 8.55 | 8.70 | 8.70 | 1.75% | 3,328,884 |
| Sep 24, 2026 | 8.89 | 8.97 | 8.53 | 8.55 | 8.55 | -4.04% | 4,786,396 |
| Sep 23, 2026 | 8.97 | 9.25 | 8.89 | 8.91 | 8.91 | -0.67% | 4,882,591 |
| Sep 22, 2026 | 8.50 | 9.03 | 8.45 | 8.97 | 8.97 | 5.53% | 7,448,252 |
| Sep 21, 2026 | 8.60 | 8.60 | 8.20 | 8.50 | 8.50 | -1.16% | 7,772,364 |
| Sep 18, 2026 | 9.10 | 9.10 | 8.53 | 8.60 | 8.60 | -4.76% | 7,427,722 |
| Sep 17, 2026 | 8.91 | 9.19 | 8.90 | 9.03 | 9.03 | -0.11% | 7,272,891 |
| Sep 16, 2026 | 9.72 | 9.74 | 8.84 | 9.04 | 9.04 | -6.90% | 7,765,673 |
| Sep 15, 2026 | 9.96 | 10.03 | 9.67 | 9.71 | 9.71 | -2.51% | 5,614,860 |
| Sep 14, 2026 | 10.04 | 10.08 | 9.95 | 9.96 | 9.96 | -1.39% | 3,450,211 |
| Sep 11, 2026 | 10.10 | 10.19 | 10.03 | 10.10 | 10.10 | -0.10% | 3,684,308 |
| Sep 10, 2026 | 10.30 | 10.31 | 10.00 | 10.11 | 10.11 | -1.65% | 4,472,316 |
| Sep 9, 2026 | 10.20 | 10.35 | 10.16 | 10.28 | 10.28 | 0.78% | 4,836,619 |
| Sep 8, 2026 | 10.00 | 10.21 | 10.00 | 10.20 | 10.20 | 2.00% | 6,180,374 |
| Sep 7, 2026 | 9.85 | 10.05 | 9.83 | 10.00 | 10.00 | 1.42% | 6,575,080 |
| Sep 4, 2026 | 9.81 | 9.92 | 9.81 | 9.86 | 9.86 | 0.51% | 5,016,456 |
| Sep 3, 2026 | 10.03 | 10.05 | 9.81 | 9.81 | 9.81 | -1.80% | 4,731,416 |
| Sep 2, 2026 | 10.04 | 10.07 | 9.91 | 9.99 | 9.99 | -0.50% | 6,639,381 |
| Sep 1, 2026 | 10.15 | 10.29 | 10.01 | 10.04 | 10.04 | -0.89% | 9,979,283 |
| Aug 31, 2026 | 10.29 | 10.32 | 10.08 | 10.13 | 10.13 | -0.98% | 5,499,901 |
| Aug 28, 2026 | 10.18 | 10.26 | 10.16 | 10.23 | 10.23 | 0.39% | 2,792,735 |
| Aug 27, 2026 | 10.27 | 10.33 | 10.18 | 10.19 | 10.19 | -0.29% | 4,611,350 |
| Aug 26, 2026 | 10.15 | 10.27 | 10.15 | 10.22 | 10.22 | 0.89% | 6,200,139 |
| Aug 25, 2026 | 10.26 | 10.35 | 10.10 | 10.13 | 10.13 | -1.17% | 8,691,426 |
| Aug 24, 2026 | 10.38 | 10.43 | 10.23 | 10.25 | 10.25 | -0.58% | 7,915,378 |
| Aug 21, 2026 | 10.45 | 10.47 | 10.28 | 10.31 | 10.31 | -1.34% | 8,677,034 |
| Aug 20, 2026 | 10.22 | 10.46 | 10.21 | 10.45 | 10.45 | 2.35% | 12,561,624 |
| Aug 19, 2026 | 10.15 | 10.28 | 10.08 | 10.21 | 10.21 | 0.79% | 9,263,906 |
| Aug 18, 2026 | 10.25 | 10.32 | 10.13 | 10.13 | 10.13 | -1.27% | 6,355,206 |
| Aug 17, 2026 | 10.27 | 10.45 | 10.23 | 10.26 | 10.26 | - | 7,323,281 |
| Aug 14, 2026 | 10.30 | 10.39 | 10.09 | 10.26 | 10.26 | -0.19% | 7,325,605 |
| Aug 13, 2026 | 10.37 | 10.47 | 10.26 | 10.28 | 10.28 | 0.10% | 8,499,891 |
| Aug 12, 2026 | 10.78 | 10.79 | 10.27 | 10.27 | 10.27 | -4.55% | 16,663,398 |
| Aug 11, 2026 | 11.25 | 11.38 | 10.74 | 10.76 | 10.76 | 1.03% | 28,164,130 |
| Aug 10, 2026 | 10.30 | 10.71 | 10.30 | 10.65 | 10.65 | 3.00% | 5,605,894 |
| Aug 7, 2026 | 10.05 | 10.54 | 10.05 | 10.34 | 10.34 | 2.99% | 5,837,474 |
| Aug 6, 2026 | 10.06 | 10.13 | 9.99 | 10.04 | 10.04 | - | 1,962,436 |
| Aug 5, 2026 | 10.13 | 10.20 | 9.99 | 10.04 | 10.04 | -0.59% | 3,574,554 |
| Aug 4, 2026 | 9.72 | 10.22 | 9.71 | 10.10 | 10.10 | 3.91% | 7,002,900 |
| Aug 3, 2026 | 9.84 | 9.90 | 9.70 | 9.72 | 9.72 | -0.41% | 3,392,719 |
| Jul 31, 2026 | 9.82 | 9.83 | 9.58 | 9.76 | 9.76 | 0.62% | 3,458,807 |
| Jul 30, 2026 | 9.97 | 10.08 | 9.70 | 9.70 | 9.70 | -2.71% | 4,311,214 |