Yeo Teknoloji Enerji Ve Endustri Anonim Sirketi (IST:YEOTK)
Turkey
· Delayed Price · Currency is TRY 39.66
+0.46 (1.17%)
At close: Mar 9, 2026
IST:YEOTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.18 | 39.66 | 37.24 | 39.66 | 39.66 | 1.17% | 5,716,255 |
| Mar 6, 2026 | 39.98 | 40.24 | 38.88 | 39.20 | 39.20 | -2.00% | 4,715,157 |
| Mar 5, 2026 | 40.22 | 40.84 | 39.60 | 40.00 | 40.00 | 0.50% | 6,386,675 |
| Mar 4, 2026 | 38.82 | 41.10 | 38.80 | 39.80 | 39.80 | 2.63% | 8,535,604 |
| Mar 3, 2026 | 40.20 | 40.50 | 38.66 | 38.78 | 38.78 | -1.77% | 6,548,381 |
| Mar 2, 2026 | 37.58 | 39.76 | 37.50 | 39.48 | 39.48 | -2.52% | 6,759,083 |
| Feb 27, 2026 | 40.20 | 42.20 | 39.66 | 40.50 | 40.50 | 2.43% | 10,048,860 |
| Feb 26, 2026 | 38.74 | 39.74 | 38.30 | 39.54 | 39.54 | 2.07% | 4,239,357 |
| Feb 25, 2026 | 40.06 | 40.22 | 38.70 | 38.74 | 38.74 | -3.44% | 4,480,153 |
| Feb 24, 2026 | 39.98 | 41.46 | 39.80 | 40.12 | 40.12 | -1.23% | 6,823,263 |
| Feb 23, 2026 | 40.44 | 41.48 | 40.14 | 40.62 | 40.62 | 2.06% | 6,343,684 |
| Feb 20, 2026 | 38.86 | 40.98 | 38.70 | 39.80 | 39.80 | 3.54% | 8,766,340 |
| Feb 19, 2026 | 41.32 | 41.80 | 38.10 | 38.44 | 38.44 | -6.97% | 8,797,144 |
| Feb 18, 2026 | 42.38 | 43.30 | 41.16 | 41.32 | 41.32 | -4.66% | 10,637,150 |
| Feb 17, 2026 | 44.00 | 44.78 | 43.30 | 43.34 | 43.34 | -1.77% | 7,855,199 |
| Feb 16, 2026 | 43.20 | 44.60 | 42.96 | 44.12 | 44.12 | 3.42% | 8,545,464 |
| Feb 13, 2026 | 42.62 | 43.78 | 42.36 | 42.66 | 42.66 | 0.14% | 7,908,823 |
| Feb 12, 2026 | 41.24 | 42.84 | 41.06 | 42.60 | 42.60 | 3.45% | 7,835,858 |
| Feb 11, 2026 | 40.66 | 41.56 | 40.30 | 41.18 | 41.18 | 0.98% | 5,812,111 |
| Feb 10, 2026 | 41.56 | 41.70 | 40.72 | 40.78 | 40.78 | -1.69% | 5,459,607 |
| Feb 9, 2026 | 41.88 | 42.04 | 41.36 | 41.48 | 41.48 | -0.34% | 5,874,833 |
| Feb 6, 2026 | 42.00 | 42.24 | 40.72 | 41.62 | 41.62 | -1.00% | 6,657,625 |
| Feb 5, 2026 | 44.06 | 44.42 | 42.02 | 42.04 | 42.04 | -4.67% | 8,960,741 |
| Feb 4, 2026 | 46.98 | 47.00 | 44.10 | 44.10 | 44.10 | - | 14,933,960 |
| Feb 3, 2026 | 44.00 | 45.06 | 43.84 | 44.10 | 44.10 | 0.23% | 6,667,807 |
| Feb 2, 2026 | 44.04 | 45.58 | 42.90 | 44.00 | 44.00 | 1.15% | 13,785,380 |
| Jan 30, 2026 | 44.30 | 44.46 | 43.38 | 43.50 | 43.50 | -1.81% | 6,955,305 |
| Jan 29, 2026 | 44.20 | 45.20 | 43.18 | 44.30 | 44.30 | 1.19% | 12,162,670 |
| Jan 28, 2026 | 43.40 | 44.70 | 43.16 | 43.78 | 43.78 | 0.88% | 8,060,581 |
| Jan 27, 2026 | 44.12 | 45.26 | 43.22 | 43.40 | 43.40 | -1.59% | 10,896,710 |
| Jan 26, 2026 | 43.76 | 46.00 | 42.94 | 44.10 | 44.10 | 1.47% | 15,560,080 |
| Jan 23, 2026 | 40.54 | 43.66 | 39.54 | 43.46 | 43.46 | 8.87% | 19,789,610 |
| Jan 22, 2026 | 38.80 | 40.04 | 38.50 | 39.92 | 39.92 | 3.47% | 7,874,899 |
| Jan 21, 2026 | 40.26 | 40.30 | 38.36 | 38.58 | 38.58 | -4.17% | 8,702,776 |
| Jan 20, 2026 | 41.14 | 41.14 | 39.62 | 40.26 | 40.26 | -2.14% | 9,078,840 |
| Jan 19, 2026 | 41.50 | 42.04 | 40.66 | 41.14 | 41.14 | 1.83% | 11,027,380 |
| Jan 16, 2026 | 39.36 | 40.98 | 38.74 | 40.40 | 40.40 | 2.54% | 11,553,160 |
| Jan 15, 2026 | 37.36 | 39.56 | 37.10 | 39.40 | 39.40 | 4.79% | 7,763,112 |
| Jan 14, 2026 | 37.74 | 38.82 | 37.22 | 37.60 | 37.60 | -0.27% | 9,348,307 |
| Jan 13, 2026 | 35.96 | 37.94 | 35.66 | 37.70 | 37.70 | 5.43% | 6,804,124 |
| Jan 12, 2026 | 36.16 | 37.24 | 35.62 | 35.76 | 35.76 | -0.94% | 6,242,798 |
| Jan 9, 2026 | 36.40 | 36.64 | 35.92 | 36.10 | 36.10 | -0.82% | 3,221,554 |
| Jan 8, 2026 | 36.34 | 36.74 | 34.80 | 36.40 | 36.40 | - | 3,876,302 |
| Jan 7, 2026 | 37.24 | 37.28 | 36.36 | 36.40 | 36.40 | -1.99% | 3,764,643 |
| Jan 6, 2026 | 37.12 | 37.46 | 37.00 | 37.14 | 37.14 | 0.49% | 5,005,767 |
| Jan 5, 2026 | 37.12 | 37.20 | 36.66 | 36.96 | 36.96 | -0.43% | 4,090,399 |
| Jan 2, 2026 | 36.54 | 37.12 | 36.50 | 37.12 | 37.12 | 1.59% | 3,478,868 |
| Dec 31, 2025 | 36.90 | 36.92 | 36.48 | 36.54 | 36.54 | -1.19% | 2,272,841 |
| Dec 30, 2025 | 36.40 | 36.98 | 36.20 | 36.98 | 36.98 | 2.15% | 3,616,379 |
| Dec 29, 2025 | 37.50 | 37.78 | 36.08 | 36.20 | 36.20 | -2.32% | 5,101,839 |
| Dec 26, 2025 | 37.00 | 37.30 | 36.36 | 37.06 | 37.06 | 1.15% | 3,934,754 |
| Dec 25, 2025 | 37.20 | 37.28 | 36.50 | 36.64 | 36.64 | -0.60% | 2,084,455 |
| Dec 24, 2025 | 36.58 | 37.28 | 36.50 | 36.86 | 36.86 | 0.77% | 3,645,570 |
| Dec 23, 2025 | 36.76 | 37.76 | 36.30 | 36.58 | 36.58 | 0.38% | 6,461,040 |
| Dec 22, 2025 | 37.38 | 37.94 | 36.30 | 36.44 | 36.44 | 0.22% | 6,227,247 |
| Dec 19, 2025 | 36.86 | 36.90 | 36.14 | 36.36 | 36.36 | -1.36% | 2,748,072 |
| Dec 18, 2025 | 36.78 | 37.42 | 36.54 | 36.86 | 36.86 | 0.44% | 3,449,203 |
| Dec 17, 2025 | 37.38 | 37.58 | 36.50 | 36.70 | 36.70 | -1.82% | 2,894,272 |
| Dec 16, 2025 | 38.26 | 38.50 | 37.10 | 37.38 | 37.38 | -2.20% | 4,514,584 |
| Dec 15, 2025 | 37.38 | 39.08 | 36.98 | 38.22 | 38.22 | 2.25% | 9,516,108 |
| Dec 12, 2025 | 38.20 | 38.30 | 37.30 | 37.38 | 37.38 | -1.94% | 4,523,308 |
| Dec 11, 2025 | 38.90 | 39.24 | 37.98 | 38.12 | 38.12 | -1.85% | 4,602,482 |
| Dec 10, 2025 | 39.60 | 40.28 | 38.66 | 38.84 | 38.84 | 0.52% | 8,159,043 |
| Dec 9, 2025 | 38.94 | 39.62 | 38.48 | 38.64 | 38.64 | -0.77% | 5,689,560 |
| Dec 8, 2025 | 38.86 | 39.26 | 38.46 | 38.94 | 38.94 | 1.09% | 5,071,698 |
| Dec 5, 2025 | 38.14 | 38.76 | 37.80 | 38.52 | 38.52 | 1.10% | 4,246,594 |
| 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 |