Yayla Enerji Üretim Turizm ve Insaat Ticaret A.S. (IST:YAYLA)
Turkey
· Delayed Price · Currency is TRY 31.64
+0.24 (0.76%)
At close: Dec 5, 2025
IST:YAYLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 31.36 | 31.70 | 30.74 | 31.30 | 31.30 | -0.38% | 1,038,162 |
| Oct 15, 2025 | 32.80 | 32.80 | 31.36 | 31.42 | 31.42 | -4.50% | 1,818,457 |
| Oct 14, 2025 | 34.26 | 35.36 | 32.26 | 32.90 | 32.90 | -3.97% | 2,649,734 |
| Oct 13, 2025 | 33.50 | 35.08 | 32.00 | 34.26 | 34.26 | 3.76% | 1,937,536 |
| Oct 10, 2025 | 33.90 | 34.36 | 32.02 | 33.02 | 33.02 | -2.60% | 1,651,496 |
| Oct 9, 2025 | 33.56 | 34.40 | 32.40 | 33.90 | 33.90 | 0.18% | 2,607,408 |
| Oct 8, 2025 | 35.10 | 35.18 | 33.60 | 33.84 | 33.84 | -4.68% | 1,622,426 |
| Oct 7, 2025 | 36.36 | 40.12 | 35.04 | 35.50 | 35.50 | -2.69% | 3,597,839 |
| Oct 6, 2025 | 38.22 | 39.40 | 35.90 | 36.48 | 36.48 | -3.65% | 3,695,816 |
| Oct 3, 2025 | 37.26 | 38.40 | 35.52 | 37.86 | 37.86 | 1.50% | 2,496,364 |
| Oct 2, 2025 | 41.30 | 43.20 | 37.30 | 37.30 | 37.30 | -8.80% | 7,588,489 |
| Oct 1, 2025 | 39.92 | 44.66 | 38.32 | 40.90 | 40.90 | 0.74% | 5,919,557 |
| Sep 30, 2025 | 39.48 | 40.60 | 37.82 | 40.60 | 40.60 | 1.75% | 905,855 |
| Sep 29, 2025 | 37.04 | 41.02 | 36.76 | 39.90 | 39.90 | 6.97% | 1,440,977 |
| Sep 26, 2025 | 36.48 | 37.38 | 35.80 | 37.30 | 37.30 | 1.63% | 749,421 |
| Sep 25, 2025 | 37.20 | 37.20 | 35.98 | 36.70 | 36.70 | -2.08% | 598,288 |
| Sep 24, 2025 | 35.80 | 37.50 | 35.50 | 37.48 | 37.48 | 4.28% | 649,032 |
| Sep 23, 2025 | 35.90 | 36.00 | 35.32 | 35.94 | 35.94 | -0.17% | 635,251 |
| Sep 22, 2025 | 36.22 | 36.60 | 35.84 | 36.00 | 36.00 | -0.22% | 539,832 |
| Sep 19, 2025 | 36.72 | 36.72 | 35.78 | 36.08 | 36.08 | -1.74% | 478,441 |
| Sep 18, 2025 | 37.58 | 37.80 | 36.70 | 36.72 | 36.72 | -2.29% | 506,856 |
| Sep 17, 2025 | 37.10 | 38.80 | 36.74 | 37.58 | 37.58 | 1.57% | 813,138 |
| Sep 16, 2025 | 36.80 | 37.86 | 36.52 | 37.00 | 37.00 | -1.39% | 826,102 |
| Sep 15, 2025 | 36.82 | 38.00 | 35.68 | 37.52 | 37.52 | 1.90% | 1,349,614 |
| Sep 12, 2025 | 36.30 | 38.40 | 36.30 | 36.82 | 36.82 | -7.95% | 983,922 |
| Sep 11, 2025 | 39.40 | 42.44 | 36.28 | 40.00 | 40.00 | -0.74% | 2,174,681 |
| Sep 10, 2025 | 38.98 | 43.08 | 37.00 | 40.30 | 40.30 | 2.86% | 1,721,756 |
| Sep 9, 2025 | 36.78 | 39.98 | 35.30 | 39.18 | 39.18 | 3.16% | 1,684,771 |
| Sep 8, 2025 | 34.84 | 38.68 | 34.84 | 37.98 | 37.98 | -1.86% | 1,944,744 |
| Sep 5, 2025 | 42.94 | 42.96 | 38.70 | 38.70 | 38.70 | -9.96% | 1,985,238 |
| Sep 4, 2025 | 41.70 | 44.00 | 40.50 | 42.98 | 42.98 | 3.67% | 755,266 |
| Sep 3, 2025 | 39.90 | 41.46 | 38.00 | 41.46 | 41.46 | 3.81% | 845,875 |
| Sep 2, 2025 | 41.20 | 41.44 | 39.00 | 39.94 | 39.94 | -3.06% | 549,592 |
| Sep 1, 2025 | 40.74 | 41.20 | 39.92 | 41.20 | 41.20 | 0.49% | 467,646 |
| Aug 29, 2025 | 42.18 | 42.22 | 40.10 | 41.00 | 41.00 | -2.80% | 922,609 |
| Aug 28, 2025 | 43.92 | 45.98 | 42.10 | 42.18 | 42.18 | -3.96% | 597,625 |
| Aug 27, 2025 | 42.00 | 43.92 | 40.18 | 43.92 | 43.92 | 4.57% | 739,128 |
| Aug 26, 2025 | 43.70 | 43.70 | 41.52 | 42.00 | 42.00 | -3.89% | 635,719 |
| Aug 25, 2025 | 44.40 | 44.50 | 43.38 | 43.70 | 43.70 | -0.73% | 558,247 |
| Aug 22, 2025 | 43.50 | 44.54 | 41.36 | 44.02 | 44.02 | 1.20% | 943,344 |
| Aug 21, 2025 | 45.78 | 47.28 | 43.50 | 43.50 | 43.50 | -3.38% | 1,222,716 |
| Aug 20, 2025 | 42.50 | 45.02 | 40.64 | 45.02 | 45.02 | 7.24% | 1,507,525 |
| Aug 19, 2025 | 39.54 | 42.00 | 38.04 | 41.98 | 41.98 | 6.28% | 1,035,907 |
| Aug 18, 2025 | 37.46 | 40.00 | 37.46 | 39.50 | 39.50 | 5.45% | 1,123,720 |
| Aug 15, 2025 | 35.30 | 37.56 | 34.20 | 37.46 | 37.46 | 6.12% | 706,603 |
| Aug 14, 2025 | 36.84 | 37.30 | 34.98 | 35.30 | 35.30 | -4.39% | 491,954 |
| Aug 13, 2025 | 36.50 | 37.10 | 35.02 | 36.92 | 36.92 | 1.21% | 494,359 |
| Aug 12, 2025 | 38.00 | 38.00 | 35.86 | 36.48 | 36.48 | -4.95% | 718,370 |
| Aug 11, 2025 | 38.10 | 40.00 | 38.08 | 38.38 | 38.38 | 0.73% | 645,866 |
| Aug 8, 2025 | 37.02 | 39.80 | 37.02 | 38.10 | 38.10 | 0.79% | 657,066 |
| Aug 7, 2025 | 38.62 | 42.00 | 36.90 | 37.80 | 37.80 | -4.83% | 1,349,166 |
| Aug 6, 2025 | 42.00 | 43.02 | 36.66 | 39.72 | 39.72 | -2.46% | 2,674,097 |
| Aug 5, 2025 | 40.00 | 40.72 | 37.40 | 40.72 | 40.72 | 9.99% | 3,107,328 |
| Aug 4, 2025 | 35.66 | 37.02 | 35.34 | 37.02 | 37.02 | 9.98% | 1,360,912 |
| Aug 1, 2025 | 31.88 | 33.66 | 30.50 | 33.66 | 33.66 | 10.00% | 2,012,839 |
| Jul 31, 2025 | 27.92 | 30.60 | 27.60 | 30.60 | 30.60 | 9.99% | 2,023,420 |
| Jul 30, 2025 | 25.26 | 27.82 | 24.86 | 27.82 | 27.82 | 9.96% | 1,681,929 |
| Jul 29, 2025 | 24.58 | 25.30 | 24.00 | 25.30 | 25.30 | 2.93% | 606,797 |
| Jul 28, 2025 | 25.18 | 25.18 | 24.42 | 24.58 | 24.58 | -1.68% | 537,334 |
| Jul 25, 2025 | 24.74 | 25.20 | 24.42 | 25.00 | 25.00 | 1.05% | 502,491 |
| Jul 24, 2025 | 24.80 | 25.00 | 24.28 | 24.74 | 24.74 | -0.24% | 578,381 |
| Jul 23, 2025 | 25.18 | 25.18 | 23.98 | 24.80 | 24.80 | -2.21% | 567,664 |
| Jul 22, 2025 | 25.02 | 25.92 | 24.66 | 25.36 | 25.36 | 1.36% | 578,129 |
| Jul 21, 2025 | 24.10 | 25.22 | 24.10 | 25.02 | 25.02 | 4.25% | 755,039 |
| Jul 18, 2025 | 24.00 | 24.10 | 23.50 | 24.00 | 24.00 | 0.17% | 662,149 |