Yeo Teknoloji Enerji Ve Endustri Anonim Sirketi (IST:YEOTK)
Turkey
· Delayed Price · Currency is TRY 55.60
+1.25 (2.30%)
Last updated: Apr 29, 2026, 2:30 PM GMT+3
IST:YEOTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.10 | 56.65 | 53.85 | 54.35 | 54.35 | -1.36% | 11,241,078 |
| Apr 27, 2026 | 52.40 | 57.35 | 52.35 | 55.10 | 55.10 | 5.66% | 15,462,316 |
| Apr 24, 2026 | 51.95 | 52.95 | 51.70 | 52.15 | 52.15 | -0.48% | 4,926,856 |
| Apr 22, 2026 | 53.80 | 53.80 | 51.85 | 52.40 | 52.40 | -1.69% | 5,419,452 |
| Apr 21, 2026 | 53.20 | 55.50 | 53.10 | 53.30 | 53.30 | 0.57% | 9,315,817 |
| Apr 20, 2026 | 52.05 | 54.00 | 51.25 | 53.00 | 53.00 | 0.95% | 10,238,430 |
| Apr 17, 2026 | 50.95 | 52.50 | 50.50 | 52.50 | 52.50 | 3.45% | 5,863,374 |
| Apr 16, 2026 | 52.75 | 53.25 | 50.65 | 50.75 | 50.75 | -3.15% | 7,021,400 |
| Apr 15, 2026 | 53.15 | 53.25 | 51.80 | 52.40 | 52.40 | -0.38% | 7,910,849 |
| Apr 14, 2026 | 52.80 | 53.25 | 51.95 | 52.60 | 52.60 | 1.15% | 6,003,497 |
| Apr 13, 2026 | 52.00 | 52.95 | 51.00 | 52.00 | 52.00 | -0.57% | 8,382,675 |
| Apr 10, 2026 | 51.45 | 52.30 | 50.75 | 52.30 | 52.30 | 2.35% | 6,186,829 |
| Apr 9, 2026 | 50.90 | 52.05 | 50.45 | 51.10 | 51.10 | 0.79% | 6,414,236 |
| Apr 8, 2026 | 51.40 | 52.35 | 50.25 | 50.70 | 50.70 | 3.22% | 10,371,470 |
| Apr 7, 2026 | 51.55 | 52.10 | 49.08 | 49.12 | 49.12 | -4.99% | 10,707,458 |
| Apr 6, 2026 | 51.00 | 52.40 | 50.70 | 51.70 | 51.70 | 1.27% | 7,194,754 |
| Apr 3, 2026 | 55.05 | 55.10 | 50.75 | 51.05 | 51.05 | -6.33% | 8,953,877 |
| Apr 2, 2026 | 52.95 | 55.25 | 52.30 | 54.50 | 54.50 | 1.87% | 10,859,380 |
| Apr 1, 2026 | 52.30 | 53.70 | 51.05 | 53.50 | 53.50 | 4.29% | 10,711,040 |
| Mar 31, 2026 | 51.35 | 52.40 | 50.20 | 51.30 | 51.30 | 0.10% | 8,715,854 |
| Mar 30, 2026 | 51.00 | 52.95 | 50.20 | 51.25 | 51.25 | 0.59% | 10,349,400 |
| Mar 27, 2026 | 53.30 | 53.85 | 50.40 | 50.95 | 50.95 | -3.96% | 7,351,591 |
| Mar 26, 2026 | 52.05 | 53.75 | 51.55 | 53.05 | 53.05 | 1.82% | 9,870,108 |
| Mar 25, 2026 | 52.50 | 53.90 | 51.90 | 52.10 | 52.10 | 3.37% | 14,249,100 |
| Mar 24, 2026 | 51.00 | 53.10 | 50.15 | 50.40 | 50.40 | -2.04% | 10,285,220 |
| Mar 23, 2026 | 47.84 | 52.40 | 47.24 | 51.45 | 51.45 | 5.47% | 18,722,770 |
| Mar 19, 2026 | 49.80 | 50.65 | 48.78 | 48.78 | 48.78 | -2.17% | 4,831,991 |
| Mar 18, 2026 | 53.10 | 54.25 | 49.68 | 49.86 | 49.86 | -4.12% | 15,918,150 |
| Mar 17, 2026 | 48.00 | 53.05 | 48.00 | 52.00 | 52.00 | 7.75% | 21,483,740 |
| Mar 16, 2026 | 50.30 | 53.00 | 48.00 | 48.26 | 48.26 | -3.17% | 17,162,350 |
| Mar 13, 2026 | 51.20 | 52.45 | 48.32 | 49.84 | 49.84 | -1.99% | 28,695,900 |
| Mar 12, 2026 | 48.00 | 50.85 | 47.62 | 50.85 | 50.85 | 9.92% | 29,206,750 |
| Mar 11, 2026 | 46.26 | 46.26 | 45.48 | 46.26 | 46.26 | 9.99% | 10,014,970 |
| Mar 10, 2026 | 40.46 | 42.10 | 40.06 | 42.06 | 42.06 | 6.05% | 6,573,055 |
| 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 |