Lydia Yesil Enerji Kaynaklari A.S. (IST:LYDYE)
Turkey
· Delayed Price · Currency is TRY 14,250
-398 (-2.71%)
At close: Dec 3, 2025
IST:LYDYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,975.00 | 14,375.00 | 13,800.00 | 14,097.50 | 14,097.50 | 0.91% | 3,843 |
| Dec 4, 2025 | 14,250.00 | 14,500.00 | 13,917.50 | 13,970.00 | 13,970.00 | -1.96% | 2,812 |
| Dec 3, 2025 | 14,647.50 | 14,820.00 | 14,067.50 | 14,250.00 | 14,250.00 | -2.71% | 3,778 |
| Dec 2, 2025 | 13,910.00 | 14,900.00 | 13,755.00 | 14,647.50 | 14,647.50 | 6.49% | 8,304 |
| Dec 1, 2025 | 14,045.00 | 14,400.00 | 13,505.00 | 13,755.00 | 13,755.00 | -2.00% | 5,507 |
| Nov 28, 2025 | 15,145.00 | 16,257.50 | 13,960.00 | 14,035.00 | 14,035.00 | -6.32% | 22,242 |
| Nov 27, 2025 | 13,600.00 | 14,982.50 | 13,535.00 | 14,982.50 | 14,982.50 | 9.98% | 12,330 |
| Nov 26, 2025 | 12,385.00 | 13,622.50 | 12,385.00 | 13,622.50 | 13,622.50 | 9.99% | 65,563 |
| Nov 25, 2025 | 12,415.00 | 12,695.00 | 12,302.50 | 12,385.00 | 12,385.00 | -0.40% | 23,196 |
| Nov 24, 2025 | 12,432.50 | 12,870.00 | 12,230.00 | 12,435.00 | 12,435.00 | 0.02% | 25,663 |
| Nov 21, 2025 | 12,790.00 | 12,790.00 | 12,432.50 | 12,432.50 | 12,432.50 | -1.64% | 3,597 |
| Nov 20, 2025 | 12,950.00 | 12,975.00 | 12,365.00 | 12,640.00 | 12,640.00 | -1.11% | 3,394 |
| Nov 19, 2025 | 12,777.50 | 13,405.00 | 12,452.50 | 12,782.50 | 12,782.50 | 0.04% | 8,173 |
| Nov 18, 2025 | 13,105.00 | 13,200.00 | 12,737.50 | 12,777.50 | 12,777.50 | -2.46% | 4,963 |
| Nov 17, 2025 | 12,892.50 | 13,775.00 | 12,770.00 | 13,100.00 | 13,100.00 | 1.63% | 11,577 |
| Nov 14, 2025 | 13,130.00 | 13,300.00 | 12,590.00 | 12,890.00 | 12,890.00 | -0.29% | 6,760 |
| Nov 13, 2025 | 12,255.00 | 13,447.50 | 12,255.00 | 12,927.50 | 12,927.50 | -4.56% | 15,008 |
| Nov 12, 2025 | 16,000.00 | 16,235.00 | 13,545.00 | 13,545.00 | 13,545.00 | -10.00% | 53,546 |
| Nov 11, 2025 | 17,750.00 | 17,990.00 | 15,002.50 | 15,050.00 | 15,050.00 | -8.79% | 20,649 |
| Nov 10, 2025 | 15,000.00 | 16,500.00 | 14,727.50 | 16,500.00 | 16,500.00 | 10.00% | 5,006 |
| Nov 7, 2025 | 14,522.50 | 15,300.00 | 14,190.00 | 15,000.00 | 15,000.00 | 3.29% | 10,161 |
| Nov 6, 2025 | 15,525.00 | 16,577.50 | 14,522.50 | 14,522.50 | 14,522.50 | -8.07% | 7,854 |
| Nov 5, 2025 | 16,322.50 | 16,567.50 | 15,525.00 | 15,797.50 | 15,797.50 | -5.12% | 5,454 |
| Nov 4, 2025 | 18,500.00 | 18,500.00 | 16,650.00 | 16,650.00 | 16,650.00 | -10.00% | 40,209 |
| Nov 3, 2025 | 20,255.00 | 21,100.00 | 18,275.00 | 18,500.00 | 18,500.00 | -8.64% | 11,200 |
| Oct 31, 2025 | 19,537.50 | 20,697.50 | 18,502.50 | 20,250.00 | 20,250.00 | 3.85% | 17,691 |
| Oct 30, 2025 | 17,760.00 | 19,682.50 | 17,600.00 | 19,500.00 | 19,500.00 | 7.14% | 12,399 |
| Oct 28, 2025 | 16,837.50 | 18,460.00 | 16,085.00 | 18,200.00 | 18,200.00 | 5.78% | 8,981 |
| Oct 27, 2025 | 16,567.50 | 17,800.00 | 16,300.00 | 17,205.00 | 17,205.00 | 4.42% | 10,767 |
| Oct 24, 2025 | 16,470.00 | 16,477.50 | 15,000.00 | 16,477.50 | 16,477.50 | 10.00% | 13,822 |
| Oct 23, 2025 | 14,970.00 | 14,980.00 | 14,232.50 | 14,980.00 | 14,980.00 | 9.99% | 5,767 |
| Oct 22, 2025 | 12,362.50 | 13,620.00 | 12,305.00 | 13,620.00 | 13,620.00 | 9.99% | 32,284 |
| Oct 21, 2025 | 12,575.00 | 12,575.00 | 12,350.00 | 12,382.50 | 12,382.50 | -0.84% | 3,035 |
| Oct 20, 2025 | 12,595.00 | 12,620.00 | 12,375.00 | 12,487.50 | 12,487.50 | 0.56% | 1,174 |
| Oct 17, 2025 | 12,517.50 | 12,537.50 | 12,257.50 | 12,417.50 | 12,417.50 | -0.82% | 1,106 |
| Oct 16, 2025 | 12,515.00 | 12,587.50 | 12,500.00 | 12,520.00 | 12,520.00 | 0.14% | 944 |
| Oct 15, 2025 | 12,625.00 | 12,670.00 | 12,457.50 | 12,502.50 | 12,502.50 | 0.02% | 1,516 |
| Oct 14, 2025 | 12,480.00 | 12,577.50 | 12,410.00 | 12,500.00 | 12,500.00 | -0.28% | 1,457 |
| Oct 13, 2025 | 12,495.00 | 12,652.50 | 12,350.00 | 12,535.00 | 12,535.00 | 0.26% | 2,677 |
| Oct 10, 2025 | 12,650.00 | 12,650.00 | 12,497.50 | 12,502.50 | 12,502.50 | -0.38% | 1,476 |
| Oct 9, 2025 | 12,520.00 | 12,632.50 | 12,460.00 | 12,550.00 | 12,550.00 | 0.24% | 2,016 |
| Oct 8, 2025 | 12,735.00 | 12,735.00 | 12,187.50 | 12,520.00 | 12,520.00 | -1.67% | 2,601 |
| Oct 7, 2025 | 12,500.00 | 13,300.00 | 12,380.00 | 12,732.50 | 12,732.50 | 1.86% | 3,006 |
| Oct 6, 2025 | 12,672.50 | 12,672.50 | 12,380.00 | 12,500.00 | 12,500.00 | -0.58% | 2,176 |
| Oct 3, 2025 | 12,542.50 | 12,700.00 | 12,427.50 | 12,572.50 | 12,572.50 | 0.32% | 1,800 |
| Oct 2, 2025 | 12,597.50 | 12,660.00 | 12,470.00 | 12,532.50 | 12,532.50 | -0.42% | 1,878 |
| Oct 1, 2025 | 12,740.00 | 12,840.00 | 12,500.00 | 12,585.00 | 12,585.00 | - | 1,614 |
| Sep 30, 2025 | 12,507.50 | 13,200.00 | 12,447.50 | 12,585.00 | 12,585.00 | 0.68% | 2,007 |
| Sep 29, 2025 | 12,625.00 | 12,872.50 | 12,477.50 | 12,500.00 | 12,500.00 | -0.99% | 1,873 |
| Sep 26, 2025 | 12,740.00 | 13,290.00 | 12,550.00 | 12,625.00 | 12,625.00 | 1.00% | 3,454 |
| Sep 25, 2025 | 12,517.50 | 12,700.00 | 12,380.00 | 12,500.00 | 12,500.00 | - | 1,792 |
| Sep 24, 2025 | 12,675.00 | 12,760.00 | 12,452.50 | 12,500.00 | 12,500.00 | -1.36% | 1,896 |
| Sep 23, 2025 | 13,045.00 | 13,045.00 | 12,510.00 | 12,672.50 | 12,672.50 | -2.03% | 2,623 |
| Sep 22, 2025 | 12,780.00 | 13,135.00 | 12,780.00 | 12,935.00 | 12,935.00 | 1.53% | 1,939 |
| Sep 19, 2025 | 12,907.50 | 13,100.00 | 12,740.00 | 12,740.00 | 12,740.00 | -1.22% | 2,270 |
| Sep 18, 2025 | 13,150.00 | 13,337.50 | 12,880.00 | 12,897.50 | 12,897.50 | -1.73% | 2,321 |
| Sep 17, 2025 | 12,997.50 | 13,470.00 | 12,850.00 | 13,125.00 | 13,125.00 | 0.98% | 3,092 |
| Sep 16, 2025 | 13,125.00 | 13,127.50 | 12,880.00 | 12,997.50 | 12,997.50 | -0.04% | 1,541 |
| Sep 15, 2025 | 12,700.00 | 13,130.00 | 12,150.00 | 13,002.50 | 13,002.50 | 2.38% | 1,564 |
| Sep 12, 2025 | 12,800.00 | 12,840.00 | 12,400.00 | 12,700.00 | 12,700.00 | -0.78% | 1,350 |
| Sep 11, 2025 | 12,850.00 | 13,022.50 | 12,700.00 | 12,800.00 | 12,800.00 | -0.39% | 1,587 |
| Sep 10, 2025 | 13,012.50 | 13,205.00 | 12,802.50 | 12,850.00 | 12,850.00 | -1.25% | 1,509 |
| Sep 9, 2025 | 12,837.50 | 13,400.00 | 12,837.50 | 13,012.50 | 13,012.50 | 1.60% | 1,830 |
| Sep 8, 2025 | 12,950.00 | 13,017.50 | 12,660.00 | 12,807.50 | 12,807.50 | -1.25% | 2,409 |
| Sep 5, 2025 | 13,150.00 | 13,385.00 | 12,967.50 | 12,970.00 | 12,970.00 | -1.74% | 1,886 |
| Sep 4, 2025 | 13,407.50 | 13,482.50 | 13,000.00 | 13,200.00 | 13,200.00 | -0.60% | 1,970 |
| Sep 3, 2025 | 13,622.50 | 13,800.00 | 13,012.50 | 13,280.00 | 13,280.00 | -2.51% | 2,735 |
| Sep 2, 2025 | 13,207.50 | 14,250.00 | 12,800.00 | 13,622.50 | 13,622.50 | 4.03% | 6,238 |
| Sep 1, 2025 | 13,282.50 | 13,475.00 | 13,060.00 | 13,095.00 | 13,095.00 | -1.41% | 1,726 |
| Aug 29, 2025 | 13,577.50 | 13,577.50 | 13,237.50 | 13,282.50 | 13,282.50 | -2.19% | 1,474 |
| Aug 28, 2025 | 13,650.00 | 13,837.50 | 13,430.00 | 13,580.00 | 13,580.00 | -0.48% | 1,658 |
| Aug 27, 2025 | 13,832.50 | 14,047.50 | 13,595.00 | 13,645.00 | 13,645.00 | -3.09% | 1,613 |
| Aug 26, 2025 | 13,870.00 | 14,082.50 | 13,790.00 | 14,080.00 | 14,080.00 | 1.57% | 2,373 |
| Aug 25, 2025 | 14,185.00 | 14,185.00 | 13,850.00 | 13,862.50 | 13,862.50 | 0.20% | 1,686 |
| Aug 22, 2025 | 14,000.00 | 14,190.00 | 13,755.00 | 13,835.00 | 13,835.00 | -0.84% | 1,786 |
| Aug 21, 2025 | 13,815.00 | 14,130.00 | 13,815.00 | 13,952.50 | 13,952.50 | 1.09% | 1,596 |
| Aug 20, 2025 | 13,922.50 | 14,225.00 | 13,800.00 | 13,802.50 | 13,802.50 | -0.86% | 1,637 |
| Aug 19, 2025 | 14,675.00 | 14,675.00 | 13,845.00 | 13,922.50 | 13,922.50 | -3.00% | 2,096 |
| Aug 18, 2025 | 13,950.00 | 14,755.00 | 13,950.00 | 14,352.50 | 14,352.50 | 2.89% | 3,358 |
| Aug 15, 2025 | 13,580.00 | 14,340.00 | 13,577.50 | 13,950.00 | 13,950.00 | 2.71% | 2,992 |
| Aug 14, 2025 | 14,057.50 | 14,195.00 | 13,500.00 | 13,582.50 | 13,582.50 | -3.38% | 2,226 |
| Aug 13, 2025 | 15,000.00 | 15,100.00 | 13,950.00 | 14,057.50 | 14,057.50 | -6.24% | 4,445 |
| Aug 12, 2025 | 16,565.00 | 16,990.00 | 14,970.00 | 14,992.50 | 14,992.50 | -5.94% | 4,932 |
| Aug 11, 2025 | 15,700.00 | 15,987.50 | 15,470.00 | 15,940.00 | 15,940.00 | 1.53% | 3,484 |
| Aug 8, 2025 | 15,050.00 | 15,875.00 | 14,800.00 | 15,700.00 | 15,700.00 | 4.60% | 6,171 |
| Aug 7, 2025 | 14,852.50 | 15,730.00 | 14,650.00 | 15,010.00 | 15,010.00 | 1.06% | 7,049 |
| Aug 6, 2025 | 13,577.50 | 14,852.50 | 13,350.00 | 14,852.50 | 14,852.50 | 10.00% | 8,411 |
| Aug 5, 2025 | 13,895.00 | 13,905.00 | 13,302.50 | 13,502.50 | 13,502.50 | -2.81% | 3,582 |
| Aug 4, 2025 | 12,952.50 | 14,200.00 | 12,952.50 | 13,892.50 | 13,892.50 | 7.26% | 6,231 |
| Aug 1, 2025 | 12,615.00 | 13,222.50 | 12,580.00 | 12,952.50 | 12,952.50 | 2.76% | 4,791 |
| Jul 31, 2025 | 12,540.00 | 12,750.00 | 12,520.00 | 12,605.00 | 12,605.00 | 0.52% | 1,934 |
| Jul 30, 2025 | 12,700.00 | 12,902.50 | 12,525.00 | 12,540.00 | 12,540.00 | -1.08% | 2,699 |
| Jul 29, 2025 | 12,900.00 | 13,140.00 | 12,587.50 | 12,677.50 | 12,677.50 | -0.86% | 31,584 |
| Jul 28, 2025 | 12,605.00 | 13,297.50 | 12,480.00 | 12,787.50 | 12,787.50 | 1.45% | 9,727 |
| Jul 25, 2025 | 12,587.50 | 12,757.50 | 12,400.00 | 12,605.00 | 12,605.00 | 1.12% | 19,664 |
| Jul 24, 2025 | 12,420.00 | 12,777.50 | 12,350.00 | 12,465.00 | 12,465.00 | -0.52% | 2,872 |
| Jul 23, 2025 | 13,022.50 | 13,022.50 | 12,460.00 | 12,530.00 | 12,530.00 | -2.28% | 20,190 |
| Jul 22, 2025 | 12,352.50 | 13,140.00 | 12,190.00 | 12,822.50 | 12,822.50 | 4.04% | 5,096 |
| Jul 21, 2025 | 12,200.00 | 12,697.50 | 12,125.00 | 12,325.00 | 12,325.00 | 1.75% | 20,793 |
| Jul 18, 2025 | 11,850.00 | 12,247.50 | 11,840.00 | 12,112.50 | 12,112.50 | 1.36% | 1,590 |