Yayla Enerji Üretim Turizm ve Insaat Ticaret A.S. (IST:YAYLA)
Turkey
· Delayed Price · Currency is TRY 24.74
+0.60 (2.49%)
Mar 9, 2026, 6:08 PM GMT+3
IST:YAYLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.66 | 24.96 | 23.66 | 24.40 | - | 1.08% | 563,318 |
| Mar 6, 2026 | 24.72 | 25.16 | 23.98 | 24.14 | 24.14 | -4.28% | 573,021 |
| Mar 5, 2026 | 24.38 | 26.38 | 24.38 | 25.22 | 25.22 | 3.45% | 1,054,091 |
| Mar 4, 2026 | 24.90 | 24.90 | 23.64 | 24.38 | 24.38 | 2.01% | 911,454 |
| Mar 3, 2026 | 25.60 | 25.60 | 23.58 | 23.90 | 23.90 | 1.27% | 1,060,794 |
| Mar 2, 2026 | 23.02 | 24.28 | 22.80 | 23.60 | 23.60 | -6.42% | 1,522,072 |
| Feb 27, 2026 | 26.04 | 26.38 | 25.08 | 25.22 | 25.22 | -3.15% | 1,279,306 |
| Feb 26, 2026 | 26.50 | 26.50 | 25.78 | 26.04 | 26.04 | 0.15% | 916,577 |
| Feb 25, 2026 | 27.24 | 27.24 | 25.90 | 26.00 | 26.00 | -4.41% | 1,198,275 |
| Feb 24, 2026 | 27.50 | 27.50 | 26.44 | 27.20 | 27.20 | 0.74% | 1,114,286 |
| Feb 23, 2026 | 27.50 | 27.86 | 27.00 | 27.00 | 27.00 | -1.68% | 666,765 |
| Feb 20, 2026 | 27.24 | 27.70 | 27.08 | 27.46 | 27.46 | 1.18% | 414,825 |
| Feb 19, 2026 | 27.66 | 27.82 | 27.14 | 27.14 | 27.14 | -1.67% | 879,078 |
| Feb 18, 2026 | 28.50 | 28.58 | 27.50 | 27.60 | 27.60 | -2.82% | 1,161,404 |
| Feb 17, 2026 | 28.70 | 28.74 | 28.20 | 28.40 | 28.40 | -1.05% | 1,000,600 |
| Feb 16, 2026 | 28.20 | 28.86 | 28.10 | 28.70 | 28.70 | 2.14% | 1,264,981 |
| Feb 13, 2026 | 28.26 | 28.34 | 27.88 | 28.10 | 28.10 | -0.57% | 987,669 |
| Feb 12, 2026 | 28.36 | 28.52 | 28.00 | 28.26 | 28.26 | - | 831,288 |
| Feb 11, 2026 | 28.48 | 28.74 | 28.10 | 28.26 | 28.26 | -0.70% | 788,442 |
| Feb 10, 2026 | 28.48 | 29.26 | 28.36 | 28.46 | 28.46 | - | 1,508,336 |
| Feb 9, 2026 | 28.50 | 28.76 | 27.34 | 28.46 | 28.46 | -0.84% | 1,231,946 |
| Feb 6, 2026 | 28.28 | 28.90 | 27.72 | 28.70 | 28.70 | 2.28% | 790,934 |
| Feb 5, 2026 | 28.82 | 29.76 | 28.04 | 28.06 | 28.06 | -1.54% | 1,959,902 |
| Feb 4, 2026 | 29.08 | 29.12 | 28.46 | 28.50 | 28.50 | -0.70% | 1,349,459 |
| Feb 3, 2026 | 29.40 | 29.40 | 28.64 | 28.70 | 28.70 | -0.21% | 904,998 |
| Feb 2, 2026 | 29.60 | 29.78 | 28.20 | 28.76 | 28.76 | -1.17% | 1,066,352 |
| Jan 30, 2026 | 29.00 | 30.06 | 29.00 | 29.10 | 29.10 | 0.62% | 1,422,171 |
| Jan 29, 2026 | 29.52 | 29.76 | 28.92 | 28.92 | 28.92 | -2.30% | 1,387,693 |
| Jan 28, 2026 | 30.50 | 30.66 | 29.20 | 29.60 | 29.60 | -2.95% | 2,595,458 |
| Jan 27, 2026 | 31.32 | 31.32 | 30.26 | 30.50 | 30.50 | -2.24% | 1,591,030 |
| Jan 26, 2026 | 32.78 | 33.70 | 30.86 | 31.20 | 31.20 | -4.53% | 2,385,689 |
| Jan 23, 2026 | 31.42 | 34.38 | 31.42 | 32.68 | 32.68 | 4.01% | 4,809,869 |
| Jan 22, 2026 | 34.16 | 35.26 | 31.12 | 31.42 | 31.42 | -5.25% | 7,618,637 |
| Jan 21, 2026 | 30.26 | 33.16 | 30.26 | 33.16 | 33.16 | 9.95% | 5,091,931 |
| Jan 20, 2026 | 28.98 | 30.86 | 28.52 | 30.16 | 30.16 | 5.90% | 4,823,829 |
| Jan 19, 2026 | 28.00 | 29.00 | 27.50 | 28.48 | 28.48 | -0.42% | 1,569,358 |
| Jan 16, 2026 | 28.40 | 28.70 | 27.82 | 28.60 | 28.60 | -0.14% | 962,884 |
| Jan 15, 2026 | 27.94 | 28.84 | 27.66 | 28.64 | 28.64 | 2.51% | 1,145,353 |
| Jan 14, 2026 | 27.50 | 28.38 | 27.08 | 27.94 | 27.94 | 1.60% | 1,206,449 |
| Jan 13, 2026 | 27.52 | 27.52 | 27.08 | 27.50 | 27.50 | 0.66% | 700,426 |
| Jan 12, 2026 | 27.86 | 27.96 | 27.12 | 27.32 | 27.32 | -1.94% | 443,518 |
| Jan 9, 2026 | 27.62 | 29.50 | 27.10 | 27.86 | 27.86 | 0.94% | 1,784,166 |
| Jan 8, 2026 | 27.48 | 27.92 | 27.00 | 27.60 | 27.60 | 0.44% | 689,630 |
| Jan 7, 2026 | 27.82 | 27.92 | 27.26 | 27.48 | 27.48 | -1.22% | 619,435 |
| Jan 6, 2026 | 27.72 | 28.20 | 27.46 | 27.82 | 27.82 | 0.36% | 907,898 |
| Jan 5, 2026 | 28.50 | 28.50 | 27.70 | 27.72 | 27.72 | -2.05% | 699,167 |
| Jan 2, 2026 | 28.20 | 28.60 | 27.78 | 28.30 | 28.30 | 0.35% | 692,105 |
| Dec 31, 2025 | 28.40 | 28.40 | 27.02 | 28.20 | 28.20 | 0.79% | 378,472 |
| Dec 30, 2025 | 28.70 | 29.10 | 27.28 | 27.98 | 27.98 | -1.82% | 961,209 |
| Dec 29, 2025 | 29.72 | 30.30 | 28.50 | 28.50 | 28.50 | -3.52% | 950,185 |
| Dec 26, 2025 | 29.86 | 30.06 | 29.40 | 29.54 | 29.54 | -1.53% | 583,737 |
| Dec 25, 2025 | 30.22 | 30.22 | 29.70 | 30.00 | 30.00 | -0.73% | 440,528 |
| Dec 24, 2025 | 30.28 | 30.40 | 29.62 | 30.22 | 30.22 | 1.82% | 791,996 |
| Dec 23, 2025 | 30.44 | 30.80 | 29.28 | 29.68 | 29.68 | -2.50% | 896,673 |
| Dec 22, 2025 | 31.40 | 31.50 | 30.36 | 30.44 | 30.44 | -3.06% | 760,260 |
| Dec 19, 2025 | 31.96 | 32.14 | 31.10 | 31.40 | 31.40 | -1.88% | 985,744 |
| Dec 18, 2025 | 30.54 | 32.70 | 30.20 | 32.00 | 32.00 | 4.37% | 2,542,049 |
| Dec 17, 2025 | 30.22 | 31.70 | 30.20 | 30.66 | 30.66 | 1.46% | 1,638,325 |
| Dec 16, 2025 | 30.94 | 31.28 | 30.00 | 30.22 | 30.22 | -2.33% | 928,009 |
| Dec 15, 2025 | 29.72 | 31.86 | 29.54 | 30.94 | 30.94 | 4.10% | 2,112,587 |
| Dec 12, 2025 | 29.98 | 30.22 | 29.60 | 29.72 | 29.72 | -0.93% | 504,472 |
| Dec 11, 2025 | 30.10 | 30.80 | 29.80 | 30.00 | 30.00 | -0.40% | 803,250 |
| Dec 10, 2025 | 30.50 | 30.86 | 29.86 | 30.12 | 30.12 | -1.25% | 861,917 |
| Dec 9, 2025 | 30.70 | 31.02 | 30.50 | 30.50 | 30.50 | -0.65% | 556,769 |
| Dec 8, 2025 | 31.90 | 31.90 | 30.64 | 30.70 | 30.70 | -2.97% | 864,735 |
| Dec 5, 2025 | 31.36 | 31.90 | 31.18 | 31.64 | 31.64 | 0.76% | 674,617 |
| Dec 4, 2025 | 32.60 | 32.60 | 31.40 | 31.40 | 31.40 | -4.09% | 719,037 |
| Dec 3, 2025 | 33.16 | 34.28 | 32.62 | 32.74 | 32.74 | -1.15% | 1,701,568 |
| Dec 2, 2025 | 35.30 | 35.90 | 33.00 | 33.12 | 33.12 | -5.96% | 2,013,647 |
| Dec 1, 2025 | 33.70 | 35.60 | 32.68 | 35.22 | 35.22 | 6.92% | 3,339,063 |
| Nov 28, 2025 | 32.36 | 33.94 | 31.50 | 32.94 | 32.94 | 1.79% | 2,674,693 |
| Nov 27, 2025 | 32.60 | 33.40 | 31.82 | 32.36 | 32.36 | -0.74% | 2,426,730 |
| Nov 26, 2025 | 33.08 | 34.00 | 31.50 | 32.60 | 32.60 | 2.45% | 5,215,998 |
| Nov 25, 2025 | 29.02 | 31.82 | 29.02 | 31.82 | 31.82 | 9.95% | 4,172,078 |
| Nov 24, 2025 | 29.64 | 30.98 | 28.90 | 28.94 | 28.94 | -2.23% | 1,344,219 |
| Nov 21, 2025 | 29.34 | 30.80 | 29.18 | 29.60 | 29.60 | 0.89% | 1,201,788 |
| Nov 20, 2025 | 29.38 | 29.78 | 29.12 | 29.34 | 29.34 | -0.14% | 499,661 |
| Nov 19, 2025 | 29.64 | 30.04 | 28.98 | 29.38 | 29.38 | -0.88% | 715,403 |
| Nov 18, 2025 | 30.30 | 30.42 | 29.60 | 29.64 | 29.64 | -1.98% | 913,309 |
| Nov 17, 2025 | 30.62 | 30.90 | 30.18 | 30.24 | 30.24 | 0.40% | 866,040 |
| Nov 14, 2025 | 30.72 | 31.24 | 30.00 | 30.12 | 30.12 | -1.95% | 831,257 |
| Nov 13, 2025 | 31.00 | 31.58 | 30.40 | 30.72 | 30.72 | -0.90% | 1,072,910 |
| Nov 12, 2025 | 32.56 | 32.88 | 30.92 | 31.00 | 31.00 | -4.79% | 1,199,348 |
| Nov 11, 2025 | 32.06 | 34.20 | 31.30 | 32.56 | 32.56 | 0.68% | 2,888,971 |
| Nov 10, 2025 | 31.00 | 33.48 | 30.86 | 32.34 | 32.34 | 4.32% | 3,123,074 |
| Nov 7, 2025 | 30.88 | 31.96 | 30.66 | 31.00 | 31.00 | 0.52% | 1,267,254 |
| Nov 6, 2025 | 31.32 | 31.60 | 30.52 | 30.84 | 30.84 | -1.47% | 899,488 |
| Nov 5, 2025 | 30.90 | 31.70 | 30.52 | 31.30 | 31.30 | 2.49% | 1,248,375 |
| Nov 4, 2025 | 31.50 | 31.60 | 30.52 | 30.54 | 30.54 | -2.12% | 830,976 |
| Nov 3, 2025 | 30.30 | 31.60 | 30.30 | 31.20 | 31.20 | 3.31% | 1,225,531 |
| Oct 31, 2025 | 30.02 | 30.80 | 29.60 | 30.20 | 30.20 | 0.60% | 852,578 |
| Oct 30, 2025 | 31.00 | 31.30 | 30.00 | 30.02 | 30.02 | -3.16% | 1,353,875 |
| Oct 28, 2025 | 31.04 | 31.30 | 30.50 | 31.00 | 31.00 | -0.13% | 484,856 |
| Oct 27, 2025 | 32.60 | 32.76 | 31.04 | 31.04 | 31.04 | -4.79% | 3,502,013 |
| Oct 24, 2025 | 34.86 | 36.40 | 32.56 | 32.60 | 32.60 | -6.48% | 5,408,987 |
| Oct 23, 2025 | 34.04 | 35.28 | 33.12 | 34.86 | 34.86 | 2.41% | 2,030,804 |
| Oct 22, 2025 | 31.76 | 34.04 | 31.36 | 34.04 | 34.04 | 7.11% | 1,564,873 |
| Oct 21, 2025 | 31.40 | 32.20 | 30.00 | 31.78 | 31.78 | 1.60% | 1,060,098 |
| Oct 20, 2025 | 30.70 | 31.40 | 29.90 | 31.28 | 31.28 | 1.89% | 1,334,333 |
| Oct 17, 2025 | 31.64 | 31.64 | 28.24 | 30.70 | 30.70 | -1.92% | 2,427,549 |