Skip to main content
Yayla Enerji Üretim Turizm ve Insaat Ticaret A.S. (IST:YAYLA)
Turkey flag Turkey · Delayed Price · Currency is TRY
29.14
+0.96 (3.41%)
Apr 29, 2026, 12:30 PM GMT+3

IST:YAYLA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.8429.0026.6228.42-7.65%4,201,304
Apr 27, 202629.2029.6826.4026.4026.40-4.00%6,405,973
Apr 24, 202625.0427.5023.7027.5027.5010.00%3,931,901
Apr 22, 202624.3226.2424.3225.0025.003.31%5,860,739
Apr 21, 202624.5024.8023.5024.2024.200.17%979,434
Apr 20, 202624.3224.7023.2224.1624.16-0.66%1,270,755
Apr 17, 202623.7024.3623.4824.3224.322.62%1,094,198
Apr 16, 202624.2024.6823.0023.7023.70-1.09%1,202,635
Apr 15, 202622.9824.8022.9223.9623.963.72%2,936,513
Apr 14, 202623.0024.1223.0023.1023.100.43%1,804,073
Apr 13, 202622.8823.1822.4223.0023.00-897,880
Apr 10, 202623.4023.4222.8023.0023.00-0.86%1,184,821
Apr 9, 202622.5024.2822.4023.2023.203.48%3,542,736
Apr 8, 202622.4022.8022.2022.4222.423.99%935,153
Apr 7, 202622.6222.7021.5621.5621.56-4.09%853,010
Apr 6, 202622.4422.9422.3222.4822.480.54%973,931
Apr 3, 202622.9222.9622.3222.3622.36-2.44%952,598
Apr 2, 202622.8423.8222.6822.9222.92-0.35%1,992,661
Apr 1, 202625.8025.8022.9623.0023.00-4.25%6,035,827
Mar 31, 202622.2024.0221.9024.0224.029.98%3,173,559
Mar 30, 202621.2022.4820.3621.8421.843.02%1,674,347
Mar 27, 202621.8421.9220.5821.2021.20-2.84%901,186
Mar 26, 202622.3422.7621.5221.8221.82-2.59%984,649
Mar 25, 202622.5022.7022.2022.4022.40-0.36%671,679
Mar 24, 202623.2023.4422.4022.4822.48-3.10%685,399
Mar 23, 202623.6423.6422.4823.2023.20-1.86%1,222,162
Mar 19, 202623.9424.3223.5023.6423.640.42%410,649
Mar 18, 202623.9624.0223.4023.5423.54-1.75%384,475
Mar 17, 202623.8024.2023.8023.9623.960.67%618,286
Mar 16, 202623.9224.1423.5623.8023.800.17%399,214
Mar 13, 202623.7823.9822.6223.7623.76-1.90%619,667
Mar 12, 202624.2024.7623.6624.2224.22-1.54%936,689
Mar 11, 202624.7225.1424.5024.6024.60-2.30%416,852
Mar 10, 202624.8225.2024.7025.1825.181.78%901,180
Mar 9, 202623.6625.0423.6624.7424.742.49%1,018,457
Mar 6, 202624.7225.1623.9824.1424.14-4.28%573,021
Mar 5, 202624.3826.3824.3825.2225.223.45%1,054,091
Mar 4, 202624.9024.9023.6424.3824.382.01%911,454
Mar 3, 202625.6025.6023.5823.9023.901.27%1,060,794
Mar 2, 202623.0224.2822.8023.6023.60-6.42%1,522,072
Feb 27, 202626.0426.3825.0825.2225.22-3.15%1,279,306
Feb 26, 202626.5026.5025.7826.0426.040.15%916,577
Feb 25, 202627.2427.2425.9026.0026.00-4.41%1,198,275
Feb 24, 202627.5027.5026.4427.2027.200.74%1,114,286
Feb 23, 202627.5027.8627.0027.0027.00-1.68%666,765
Feb 20, 202627.2427.7027.0827.4627.461.18%414,825
Feb 19, 202627.6627.8227.1427.1427.14-1.67%879,078
Feb 18, 202628.5028.5827.5027.6027.60-2.82%1,161,404
Feb 17, 202628.7028.7428.2028.4028.40-1.05%1,000,600
Feb 16, 202628.2028.8628.1028.7028.702.14%1,264,981
Feb 13, 202628.2628.3427.8828.1028.10-0.57%987,669
Feb 12, 202628.3628.5228.0028.2628.26-831,288
Feb 11, 202628.4828.7428.1028.2628.26-0.70%788,442
Feb 10, 202628.4829.2628.3628.4628.46-1,508,336
Feb 9, 202628.5028.7627.3428.4628.46-0.84%1,231,946
Feb 6, 202628.2828.9027.7228.7028.702.28%790,934
Feb 5, 202628.8229.7628.0428.0628.06-1.54%1,959,902
Feb 4, 202629.0829.1228.4628.5028.50-0.70%1,349,459
Feb 3, 202629.4029.4028.6428.7028.70-0.21%904,998
Feb 2, 202629.6029.7828.2028.7628.76-1.17%1,066,352
Jan 30, 202629.0030.0629.0029.1029.100.62%1,422,171
Jan 29, 202629.5229.7628.9228.9228.92-2.30%1,387,693
Jan 28, 202630.5030.6629.2029.6029.60-2.95%2,595,458
Jan 27, 202631.3231.3230.2630.5030.50-2.24%1,591,030
Jan 26, 202632.7833.7030.8631.2031.20-4.53%2,385,689
Jan 23, 202631.4234.3831.4232.6832.684.01%4,809,869
Jan 22, 202634.1635.2631.1231.4231.42-5.25%7,618,637
Jan 21, 202630.2633.1630.2633.1633.169.95%5,091,931
Jan 20, 202628.9830.8628.5230.1630.165.90%4,823,829
Jan 19, 202628.0029.0027.5028.4828.48-0.42%1,569,358
Jan 16, 202628.4028.7027.8228.6028.60-0.14%962,884
Jan 15, 202627.9428.8427.6628.6428.642.51%1,145,353
Jan 14, 202627.5028.3827.0827.9427.941.60%1,206,449
Jan 13, 202627.5227.5227.0827.5027.500.66%700,426
Jan 12, 202627.8627.9627.1227.3227.32-1.94%443,518
Jan 9, 202627.6229.5027.1027.8627.860.94%1,784,166
Jan 8, 202627.4827.9227.0027.6027.600.44%689,630
Jan 7, 202627.8227.9227.2627.4827.48-1.22%619,435
Jan 6, 202627.7228.2027.4627.8227.820.36%907,898
Jan 5, 202628.5028.5027.7027.7227.72-2.05%699,167
Jan 2, 202628.2028.6027.7828.3028.300.35%692,105
Dec 31, 202528.4028.4027.0228.2028.200.79%378,472
Dec 30, 202528.7029.1027.2827.9827.98-1.82%961,209
Dec 29, 202529.7230.3028.5028.5028.50-3.52%950,185
Dec 26, 202529.8630.0629.4029.5429.54-1.53%583,737
Dec 25, 202530.2230.2229.7030.0030.00-0.73%440,528
Dec 24, 202530.2830.4029.6230.2230.221.82%791,996
Dec 23, 202530.4430.8029.2829.6829.68-2.50%896,673
Dec 22, 202531.4031.5030.3630.4430.44-3.06%760,260
Dec 19, 202531.9632.1431.1031.4031.40-1.88%985,744
Dec 18, 202530.5432.7030.2032.0032.004.37%2,542,049
Dec 17, 202530.2231.7030.2030.6630.661.46%1,638,325
Dec 16, 202530.9431.2830.0030.2230.22-2.33%928,009
Dec 15, 202529.7231.8629.5430.9430.944.10%2,112,587
Dec 12, 202529.9830.2229.6029.7229.72-0.93%504,472
Dec 11, 202530.1030.8029.8030.0030.00-0.40%803,250
Dec 10, 202530.5030.8629.8630.1230.12-1.25%861,917
Dec 9, 202530.7031.0230.5030.5030.50-0.65%556,769
Dec 8, 202531.9031.9030.6430.7030.70-2.97%864,735
Dec 5, 202531.3631.9031.1831.6431.640.76%674,617