Yeo Teknoloji Enerji Ve Endustri Anonim Sirketi (IST:YEOTK)
Turkey
· Delayed Price · Currency is TRY 38.52
+0.42 (1.10%)
At close: Dec 5, 2025
IST:YEOTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.16 | 38.60 | 37.80 | 38.36 | - | 0.68% | 1,997,385 |
| Dec 4, 2025 | 38.24 | 39.06 | 37.68 | 38.10 | 38.10 | -0.16% | 5,777,312 |
| Dec 3, 2025 | 38.24 | 38.44 | 37.62 | 38.16 | 38.16 | -0.10% | 4,955,516 |
| Dec 2, 2025 | 37.28 | 38.54 | 37.02 | 38.20 | 38.20 | 2.41% | 5,622,774 |
| Dec 1, 2025 | 36.04 | 37.32 | 36.04 | 37.30 | 37.30 | 3.10% | 3,533,399 |
| Nov 28, 2025 | 36.86 | 37.04 | 35.98 | 36.18 | 36.18 | -1.90% | 3,824,332 |
| Nov 27, 2025 | 37.02 | 37.60 | 36.84 | 36.88 | 36.88 | 0.05% | 5,053,494 |
| Nov 26, 2025 | 37.50 | 38.44 | 36.72 | 36.86 | 36.86 | -1.44% | 5,335,401 |
| Nov 25, 2025 | 38.44 | 39.74 | 37.40 | 37.40 | 37.40 | 1.19% | 16,228,120 |
| Nov 24, 2025 | 38.46 | 38.56 | 36.90 | 36.96 | 36.96 | -3.30% | 5,511,541 |
| Nov 21, 2025 | 37.54 | 38.56 | 36.80 | 38.22 | 38.22 | 1.49% | 6,511,863 |
| Nov 20, 2025 | 37.74 | 38.72 | 37.50 | 37.66 | 37.66 | 0.43% | 6,448,466 |
| Nov 19, 2025 | 37.34 | 38.46 | 37.12 | 37.50 | 37.50 | 0.70% | 6,903,427 |
| Nov 18, 2025 | 37.66 | 38.00 | 37.12 | 37.24 | 37.24 | -2.26% | 4,781,932 |
| Nov 17, 2025 | 36.66 | 38.38 | 36.60 | 38.10 | 38.10 | 4.44% | 7,624,027 |
| Nov 14, 2025 | 36.96 | 37.22 | 36.14 | 36.48 | 36.48 | -1.08% | 3,957,502 |
| Nov 13, 2025 | 36.22 | 37.14 | 35.90 | 36.88 | 36.88 | 1.99% | 4,628,600 |
| Nov 12, 2025 | 37.20 | 37.30 | 36.12 | 36.16 | 36.16 | -2.01% | 4,363,387 |
| Nov 11, 2025 | 37.68 | 38.00 | 35.50 | 36.90 | 36.90 | -2.64% | 8,212,948 |
| Nov 10, 2025 | 36.80 | 39.00 | 36.80 | 37.90 | 37.90 | 3.10% | 12,248,170 |
| Nov 7, 2025 | 38.14 | 38.66 | 36.60 | 36.76 | 36.76 | -3.62% | 7,515,215 |
| Nov 6, 2025 | 38.88 | 39.30 | 37.68 | 38.14 | 38.14 | - | 19,459,690 |
| Nov 5, 2025 | 38.14 | 38.14 | 36.84 | 38.14 | 38.14 | 9.98% | 17,948,110 |
| Nov 4, 2025 | 35.32 | 35.32 | 34.58 | 34.68 | 34.68 | -1.20% | 3,573,439 |
| Nov 3, 2025 | 34.18 | 35.66 | 34.18 | 35.10 | 35.10 | 2.27% | 4,553,823 |
| Oct 31, 2025 | 34.10 | 34.44 | 33.70 | 34.32 | 34.32 | 0.65% | 3,383,790 |
| Oct 30, 2025 | 33.38 | 34.32 | 33.38 | 34.10 | 34.10 | 2.40% | 3,329,889 |
| Oct 28, 2025 | 33.62 | 33.86 | 33.28 | 33.30 | 33.30 | -0.72% | 1,320,681 |
| Oct 27, 2025 | 34.00 | 34.26 | 33.44 | 33.54 | 33.54 | -1.29% | 3,014,189 |
| Oct 24, 2025 | 32.66 | 34.36 | 32.66 | 33.98 | 33.98 | 4.23% | 6,824,738 |
| Oct 23, 2025 | 32.90 | 32.98 | 32.52 | 32.60 | 32.60 | -0.55% | 2,818,325 |
| Oct 22, 2025 | 33.12 | 33.34 | 32.78 | 32.78 | 32.78 | -0.67% | 2,359,136 |
| Oct 21, 2025 | 33.26 | 33.30 | 32.76 | 33.00 | 33.00 | -0.60% | 2,468,251 |
| Oct 20, 2025 | 32.88 | 33.24 | 32.32 | 33.20 | 33.20 | 1.03% | 3,352,168 |
| Oct 17, 2025 | 33.64 | 33.66 | 32.30 | 32.86 | 32.86 | -2.32% | 4,215,678 |
| Oct 16, 2025 | 33.94 | 34.26 | 33.10 | 33.64 | 33.64 | -1.06% | 2,820,287 |
| Oct 15, 2025 | 33.44 | 34.28 | 33.44 | 34.00 | 34.00 | 1.74% | 4,365,885 |
| Oct 14, 2025 | 34.62 | 35.04 | 33.42 | 33.42 | 33.42 | -3.13% | 4,256,265 |
| Oct 13, 2025 | 34.88 | 35.08 | 34.50 | 34.50 | 34.50 | -2.60% | 3,525,701 |
| Oct 10, 2025 | 35.80 | 36.08 | 35.12 | 35.42 | 35.42 | 1.20% | 5,864,604 |
| Oct 9, 2025 | 36.10 | 36.90 | 34.94 | 35.00 | 35.00 | -0.40% | 6,119,641 |
| Oct 8, 2025 | 35.32 | 36.64 | 35.14 | 35.14 | 35.14 | -0.40% | 7,396,697 |
| Oct 7, 2025 | 35.42 | 35.72 | 34.88 | 35.28 | 35.28 | 0.06% | 3,979,575 |
| Oct 6, 2025 | 36.14 | 36.26 | 35.24 | 35.26 | 35.26 | -2.16% | 3,117,047 |
| Oct 3, 2025 | 37.48 | 37.60 | 35.94 | 36.04 | 36.04 | -3.84% | 4,080,029 |
| Oct 2, 2025 | 37.72 | 38.70 | 37.20 | 37.48 | 37.48 | -0.79% | 5,495,851 |
| Oct 1, 2025 | 36.74 | 37.84 | 35.90 | 37.78 | 37.78 | 3.22% | 5,335,369 |
| Sep 30, 2025 | 36.52 | 37.40 | 36.32 | 36.60 | 36.60 | 0.22% | 5,036,182 |
| Sep 29, 2025 | 37.66 | 37.98 | 36.52 | 36.52 | 36.52 | -3.03% | 7,062,983 |
| Sep 26, 2025 | 37.26 | 40.00 | 37.16 | 37.66 | 37.66 | 1.78% | 14,413,050 |
| Sep 25, 2025 | 37.92 | 38.02 | 36.90 | 37.00 | 37.00 | -2.01% | 3,683,249 |
| Sep 24, 2025 | 37.90 | 38.38 | 37.20 | 37.76 | 37.76 | -0.32% | 6,215,967 |
| Sep 23, 2025 | 38.82 | 39.54 | 37.82 | 37.88 | 37.88 | -3.81% | 8,620,866 |
| Sep 22, 2025 | 39.14 | 40.14 | 38.74 | 39.38 | 39.38 | 2.13% | 9,625,411 |
| Sep 19, 2025 | 38.00 | 38.72 | 37.54 | 38.56 | 38.56 | 1.58% | 10,269,320 |
| Sep 18, 2025 | 37.98 | 39.00 | 37.82 | 37.96 | 37.96 | 0.85% | 7,261,129 |
| Sep 17, 2025 | 37.20 | 38.68 | 37.10 | 37.64 | 37.64 | 1.62% | 9,234,795 |
| Sep 16, 2025 | 36.04 | 37.36 | 35.94 | 37.04 | 37.04 | 3.64% | 7,727,518 |
| Sep 15, 2025 | 33.98 | 35.78 | 33.38 | 35.74 | 35.74 | 4.93% | 5,934,605 |
| Sep 12, 2025 | 34.56 | 34.58 | 33.50 | 34.06 | 34.06 | -0.99% | 4,678,747 |
| Sep 11, 2025 | 34.72 | 35.70 | 34.24 | 34.40 | 34.40 | -0.86% | 6,428,204 |
| Sep 10, 2025 | 35.24 | 35.46 | 34.68 | 34.70 | 34.70 | -1.20% | 3,471,049 |
| Sep 9, 2025 | 35.06 | 35.64 | 34.94 | 35.12 | 35.12 | 0.29% | 4,648,238 |
| Sep 8, 2025 | 35.84 | 35.84 | 34.86 | 35.02 | 35.02 | -4.32% | 4,464,236 |
| Sep 5, 2025 | 37.02 | 37.44 | 36.38 | 36.60 | 36.60 | -0.65% | 5,674,293 |
| Sep 4, 2025 | 37.50 | 37.68 | 36.64 | 36.84 | 36.84 | 1.38% | 4,642,185 |
| Sep 3, 2025 | 36.82 | 36.86 | 35.04 | 36.34 | 36.34 | -1.30% | 4,954,643 |
| Sep 2, 2025 | 38.12 | 38.38 | 34.80 | 36.82 | 36.82 | -3.21% | 8,471,324 |
| Sep 1, 2025 | 38.10 | 38.30 | 37.82 | 38.04 | 38.04 | -0.11% | 4,440,183 |
| Aug 29, 2025 | 38.10 | 38.62 | 37.66 | 38.08 | 38.08 | 0.69% | 5,959,752 |
| Aug 28, 2025 | 38.22 | 38.38 | 37.80 | 37.82 | 37.82 | -0.58% | 4,701,269 |
| Aug 27, 2025 | 38.96 | 39.80 | 37.70 | 38.04 | 38.04 | -1.65% | 8,084,466 |
| Aug 26, 2025 | 40.14 | 41.00 | 38.68 | 38.68 | 38.68 | -3.59% | 12,039,800 |
| Aug 25, 2025 | 39.16 | 40.74 | 39.16 | 40.12 | 40.12 | 3.14% | 8,295,003 |
| Aug 22, 2025 | 38.52 | 40.64 | 38.32 | 38.90 | 38.90 | 1.09% | 11,849,980 |
| Aug 21, 2025 | 38.46 | 38.66 | 38.10 | 38.48 | 38.48 | 1.21% | 7,172,378 |
| Aug 20, 2025 | 37.68 | 38.70 | 37.68 | 38.02 | 38.02 | -6.22% | 12,227,990 |
| Aug 19, 2025 | 41.88 | 42.06 | 40.34 | 40.54 | 40.54 | -2.17% | 4,695,377 |
| Aug 18, 2025 | 40.38 | 41.76 | 40.04 | 41.44 | 41.44 | 2.57% | 8,251,595 |
| Aug 15, 2025 | 38.76 | 40.52 | 38.64 | 40.40 | 40.40 | 4.23% | 6,101,452 |
| Aug 14, 2025 | 39.50 | 39.58 | 38.70 | 38.76 | 38.76 | -1.82% | 5,038,778 |
| Aug 13, 2025 | 40.60 | 41.00 | 39.48 | 39.48 | 39.48 | -3.33% | 6,140,219 |
| Aug 12, 2025 | 41.50 | 41.50 | 40.62 | 40.84 | 40.84 | -2.20% | 4,201,790 |
| Aug 11, 2025 | 40.66 | 42.04 | 40.66 | 41.76 | 41.76 | 2.76% | 7,789,423 |
| Aug 8, 2025 | 41.18 | 41.18 | 40.52 | 40.64 | 40.64 | -1.31% | 4,036,670 |
| Aug 7, 2025 | 41.06 | 41.68 | 41.00 | 41.18 | 41.18 | 0.05% | 4,891,602 |
| Aug 6, 2025 | 41.12 | 41.46 | 40.62 | 41.16 | 41.16 | 0.10% | 4,662,416 |
| Aug 5, 2025 | 41.80 | 42.00 | 41.10 | 41.12 | 41.12 | -1.15% | 4,079,287 |
| Aug 4, 2025 | 41.16 | 42.12 | 41.16 | 41.60 | 41.60 | 1.07% | 6,182,636 |
| Aug 1, 2025 | 41.16 | 41.54 | 40.94 | 41.16 | 41.16 | 0.05% | 2,736,985 |
| Jul 31, 2025 | 40.80 | 41.50 | 40.80 | 41.14 | 41.14 | 0.78% | 3,418,265 |
| Jul 30, 2025 | 41.12 | 41.46 | 40.64 | 40.82 | 40.82 | -0.87% | 4,049,549 |
| Jul 29, 2025 | 42.08 | 42.58 | 41.00 | 41.18 | 41.18 | -2.14% | 4,006,681 |
| Jul 28, 2025 | 41.54 | 42.94 | 41.50 | 42.08 | 42.08 | 1.79% | 6,684,935 |
| Jul 25, 2025 | 40.80 | 41.86 | 40.80 | 41.34 | 41.34 | 1.27% | 3,939,477 |
| Jul 24, 2025 | 41.48 | 42.28 | 40.60 | 40.82 | 40.82 | -1.59% | 6,293,345 |
| Jul 23, 2025 | 40.64 | 42.10 | 40.52 | 41.48 | 41.48 | 3.03% | 10,183,350 |
| Jul 22, 2025 | 39.62 | 40.26 | 39.14 | 40.26 | 40.26 | 2.03% | 6,264,324 |
| Jul 21, 2025 | 38.64 | 39.50 | 38.64 | 39.46 | 39.46 | 2.28% | 3,178,719 |
| Jul 18, 2025 | 38.82 | 38.88 | 38.24 | 38.58 | 38.58 | -0.62% | 2,976,643 |