Yukselen Celik Anonim Sirketi (IST:YKSLN)
Turkey
· Delayed Price · Currency is TRY 5.90
-0.23 (-3.75%)
At close: Dec 5, 2025
IST:YKSLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.04 | 6.20 | 5.82 | 5.90 | 5.90 | -3.75% | 13,931,140 |
| Dec 4, 2025 | 5.94 | 6.22 | 5.83 | 6.13 | 6.13 | 3.55% | 14,810,277 |
| Dec 3, 2025 | 5.97 | 6.06 | 5.91 | 5.92 | 5.92 | -0.67% | 5,410,758 |
| Dec 2, 2025 | 5.96 | 6.01 | 5.91 | 5.96 | 5.96 | - | 4,187,724 |
| Dec 1, 2025 | 5.92 | 6.12 | 5.89 | 5.96 | 5.96 | 1.36% | 7,577,612 |
| Nov 28, 2025 | 5.84 | 5.94 | 5.83 | 5.88 | 5.88 | 0.68% | 2,444,482 |
| Nov 27, 2025 | 5.85 | 5.91 | 5.83 | 5.84 | 5.84 | -0.51% | 2,798,867 |
| Nov 26, 2025 | 5.96 | 6.00 | 5.80 | 5.87 | 5.87 | -1.18% | 3,978,929 |
| Nov 25, 2025 | 5.84 | 5.99 | 5.80 | 5.94 | 5.94 | 1.71% | 6,253,478 |
| Nov 24, 2025 | 5.92 | 5.92 | 5.82 | 5.84 | 5.84 | -0.51% | 2,802,960 |
| Nov 21, 2025 | 5.90 | 5.98 | 5.84 | 5.87 | 5.87 | 0.17% | 3,602,229 |
| Nov 20, 2025 | 5.86 | 5.94 | 5.82 | 5.86 | 5.86 | - | 2,859,799 |
| Nov 19, 2025 | 5.85 | 5.96 | 5.84 | 5.86 | 5.86 | -0.34% | 4,242,062 |
| Nov 18, 2025 | 5.98 | 6.00 | 5.82 | 5.88 | 5.88 | -2.16% | 2,758,326 |
| Nov 17, 2025 | 5.81 | 6.07 | 5.80 | 6.01 | 6.01 | 3.98% | 6,148,204 |
| Nov 14, 2025 | 5.81 | 5.89 | 5.77 | 5.78 | 5.78 | -1.03% | 2,606,550 |
| Nov 13, 2025 | 5.80 | 5.97 | 5.74 | 5.84 | 5.84 | 1.57% | 8,259,864 |
| Nov 12, 2025 | 5.88 | 5.88 | 5.70 | 5.75 | 5.75 | -1.88% | 5,081,017 |
| Nov 11, 2025 | 6.00 | 6.01 | 5.70 | 5.86 | 5.86 | -2.66% | 6,997,795 |
| Nov 10, 2025 | 5.97 | 6.12 | 5.94 | 6.02 | 6.02 | 1.01% | 5,694,355 |
| Nov 7, 2025 | 6.06 | 6.14 | 5.92 | 5.96 | 5.96 | -1.49% | 3,962,546 |
| Nov 6, 2025 | 6.20 | 6.23 | 6.05 | 6.05 | 6.05 | -1.63% | 3,994,569 |
| Nov 5, 2025 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | 0.65% | 5,628,592 |
| Nov 4, 2025 | 6.30 | 6.30 | 6.07 | 6.11 | 6.11 | -3.02% | 5,066,622 |
| Nov 3, 2025 | 6.14 | 6.33 | 6.13 | 6.30 | 6.30 | 3.11% | 8,077,959 |
| Oct 31, 2025 | 6.01 | 6.13 | 5.95 | 6.11 | 6.11 | 1.16% | 6,098,713 |
| Oct 30, 2025 | 6.01 | 6.14 | 6.00 | 6.04 | 6.04 | 0.83% | 5,971,771 |
| Oct 28, 2025 | 6.05 | 6.05 | 5.95 | 5.99 | 5.99 | -0.99% | 2,628,105 |
| Oct 27, 2025 | 6.01 | 6.15 | 5.99 | 6.05 | 6.05 | 0.50% | 7,458,975 |
| Oct 24, 2025 | 5.89 | 6.05 | 5.87 | 6.02 | 6.02 | 2.73% | 7,558,352 |
| Oct 23, 2025 | 5.97 | 6.13 | 5.82 | 5.86 | 5.86 | -1.51% | 8,021,018 |
| Oct 22, 2025 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | 1.71% | 7,984,007 |
| Oct 21, 2025 | 5.87 | 5.88 | 5.80 | 5.85 | 5.85 | - | 6,010,543 |
| Oct 20, 2025 | 5.90 | 5.97 | 5.78 | 5.85 | 5.85 | -0.51% | 9,344,386 |
| Oct 17, 2025 | 6.10 | 6.15 | 5.68 | 5.88 | 5.88 | -6.67% | 26,323,750 |
| Oct 16, 2025 | 6.13 | 6.47 | 6.05 | 6.30 | 6.30 | 3.28% | 24,028,940 |
| Oct 15, 2025 | 5.90 | 6.12 | 5.87 | 6.10 | 6.10 | 3.74% | 9,557,403 |
| Oct 14, 2025 | 5.92 | 6.01 | 5.81 | 5.88 | 5.88 | -0.51% | 5,936,686 |
| Oct 13, 2025 | 5.79 | 6.23 | 5.78 | 5.91 | 5.91 | 0.68% | 15,161,540 |
| Oct 10, 2025 | 6.15 | 6.15 | 5.85 | 5.87 | 5.87 | -4.55% | 10,364,570 |
| Oct 9, 2025 | 5.80 | 6.24 | 5.76 | 6.15 | 6.15 | 6.77% | 17,349,370 |
| Oct 8, 2025 | 5.93 | 5.96 | 5.75 | 5.76 | 5.76 | -2.21% | 5,106,360 |
| Oct 7, 2025 | 5.89 | 5.94 | 5.80 | 5.89 | 5.89 | - | 4,115,410 |
| Oct 6, 2025 | 5.80 | 6.09 | 5.80 | 5.89 | 5.89 | 1.55% | 8,941,635 |
| Oct 3, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.68% | 4,480,537 |
| Oct 2, 2025 | 5.94 | 5.96 | 5.80 | 5.84 | 5.84 | -1.35% | 4,476,860 |
| Oct 1, 2025 | 6.01 | 6.03 | 5.85 | 5.92 | 5.92 | -1.33% | 9,089,396 |
| Sep 30, 2025 | 5.87 | 6.04 | 5.82 | 6.00 | 6.00 | 2.39% | 11,627,250 |
| Sep 29, 2025 | 5.75 | 5.88 | 5.73 | 5.86 | 5.86 | 0.69% | 10,896,850 |
| Sep 26, 2025 | 6.05 | 6.05 | 5.80 | 5.82 | 5.82 | -3.00% | 6,893,565 |
| Sep 25, 2025 | 6.08 | 6.15 | 5.93 | 6.00 | 6.00 | -0.83% | 5,661,167 |
| Sep 24, 2025 | 6.08 | 6.20 | 6.05 | 6.05 | 6.05 | -0.33% | 7,958,669 |
| Sep 23, 2025 | 6.15 | 6.20 | 6.06 | 6.07 | 6.07 | -1.46% | 8,911,947 |
| Sep 22, 2025 | 6.20 | 6.34 | 6.10 | 6.16 | 6.16 | 1.99% | 15,300,310 |
| Sep 19, 2025 | 6.03 | 6.10 | 5.91 | 6.04 | 6.04 | -0.17% | 6,563,406 |
| Sep 18, 2025 | 6.07 | 6.25 | 6.02 | 6.05 | 6.05 | -0.17% | 6,471,913 |
| Sep 17, 2025 | 6.28 | 6.29 | 6.06 | 6.06 | 6.06 | -2.73% | 9,941,029 |
| Sep 16, 2025 | 6.10 | 6.39 | 6.03 | 6.23 | 6.23 | 2.98% | 14,468,450 |
| Sep 15, 2025 | 5.97 | 6.12 | 5.80 | 6.05 | 6.05 | 3.42% | 18,723,040 |
| Sep 12, 2025 | 5.67 | 5.95 | 5.50 | 5.85 | 5.85 | 2.45% | 20,505,990 |
| Sep 11, 2025 | 5.69 | 6.03 | 5.63 | 5.71 | 5.71 | 1.42% | 12,509,870 |
| Sep 10, 2025 | 5.70 | 5.75 | 5.62 | 5.63 | 5.63 | -1.23% | 2,998,559 |
| Sep 9, 2025 | 5.80 | 5.84 | 5.66 | 5.70 | 5.70 | -1.72% | 6,135,300 |
| Sep 8, 2025 | 5.80 | 5.95 | 5.51 | 5.80 | 5.80 | -0.51% | 7,283,923 |
| Sep 5, 2025 | 5.99 | 6.15 | 5.83 | 5.83 | 5.83 | -1.35% | 12,570,810 |
| Sep 4, 2025 | 5.81 | 5.95 | 5.81 | 5.91 | 5.91 | 2.43% | 6,119,315 |
| Sep 3, 2025 | 5.74 | 5.95 | 5.73 | 5.77 | 5.77 | 0.17% | 6,120,017 |
| Sep 2, 2025 | 5.88 | 5.96 | 5.53 | 5.76 | 5.76 | -2.04% | 9,048,590 |
| Sep 1, 2025 | 5.93 | 5.96 | 5.86 | 5.88 | 5.88 | - | 4,860,891 |
| Aug 29, 2025 | 5.97 | 5.97 | 5.86 | 5.88 | 5.88 | -1.01% | 4,565,145 |
| Aug 28, 2025 | 5.90 | 6.03 | 5.88 | 5.94 | 5.94 | 1.37% | 5,212,390 |
| Aug 27, 2025 | 6.04 | 6.06 | 5.82 | 5.86 | 5.86 | -2.98% | 7,605,016 |
| Aug 26, 2025 | 6.15 | 6.19 | 5.99 | 6.04 | 6.04 | -1.47% | 9,510,987 |
| Aug 25, 2025 | 6.19 | 6.19 | 6.06 | 6.13 | 6.13 | 0.66% | 8,922,089 |
| Aug 22, 2025 | 6.06 | 6.17 | 5.92 | 6.09 | 6.09 | 1.00% | 16,463,130 |
| Aug 21, 2025 | 5.93 | 6.17 | 5.87 | 6.03 | 6.03 | 2.38% | 10,972,790 |
| Aug 20, 2025 | 5.92 | 5.98 | 5.86 | 5.89 | 5.89 | 0.17% | 7,788,041 |
| Aug 19, 2025 | 6.22 | 6.23 | 5.73 | 5.88 | 5.88 | -4.55% | 13,722,470 |
| Aug 18, 2025 | 6.24 | 6.31 | 6.08 | 6.16 | 6.16 | 2.84% | 10,092,680 |
| Aug 15, 2025 | 5.94 | 6.21 | 5.89 | 5.99 | 5.99 | 1.53% | 10,960,480 |
| Aug 14, 2025 | 5.95 | 6.01 | 5.88 | 5.90 | 5.90 | -1.50% | 4,942,070 |
| Aug 13, 2025 | 6.10 | 6.18 | 5.97 | 5.99 | 5.99 | -1.80% | 6,162,034 |
| Aug 12, 2025 | 6.21 | 6.43 | 6.08 | 6.10 | 6.10 | -1.61% | 10,066,090 |
| Aug 11, 2025 | 6.25 | 6.33 | 6.13 | 6.20 | 6.20 | -0.64% | 6,875,306 |
| Aug 8, 2025 | 6.55 | 6.61 | 6.24 | 6.24 | 6.24 | -4.44% | 9,249,114 |
| Aug 7, 2025 | 6.40 | 6.76 | 6.40 | 6.53 | 6.53 | 2.19% | 15,028,450 |
| Aug 6, 2025 | 6.73 | 6.74 | 6.36 | 6.39 | 6.39 | -3.77% | 13,254,450 |
| Aug 5, 2025 | 6.89 | 7.00 | 6.60 | 6.64 | 6.64 | -2.50% | 13,875,810 |
| Aug 4, 2025 | 6.72 | 7.22 | 6.51 | 6.81 | 6.81 | 1.34% | 20,937,840 |
| Aug 1, 2025 | 6.82 | 7.25 | 6.72 | 6.72 | 6.72 | 1.82% | 32,457,500 |
| Jul 31, 2025 | 6.03 | 6.60 | 5.90 | 6.60 | 6.60 | 10.00% | 19,571,300 |
| Jul 30, 2025 | 6.35 | 6.60 | 6.00 | 6.00 | 6.00 | -1.15% | 39,167,370 |
| Jul 29, 2025 | 5.57 | 6.07 | 5.45 | 6.07 | 6.07 | 9.96% | 25,847,420 |
| Jul 28, 2025 | 5.53 | 5.65 | 5.47 | 5.52 | 5.52 | 0.91% | 9,787,313 |
| Jul 25, 2025 | 5.77 | 5.85 | 5.45 | 5.47 | 5.47 | -4.20% | 14,106,590 |
| Jul 24, 2025 | 5.89 | 5.97 | 5.67 | 5.71 | 5.71 | -2.56% | 15,142,520 |
| Jul 23, 2025 | 5.86 | 6.16 | 5.66 | 5.86 | 5.86 | 4.46% | 48,879,390 |
| Jul 22, 2025 | 5.19 | 5.61 | 5.16 | 5.61 | 5.61 | 10.00% | 20,222,650 |
| Jul 21, 2025 | 5.11 | 5.18 | 5.06 | 5.10 | 5.10 | 0.79% | 7,227,468 |
| Jul 18, 2025 | 4.93 | 5.12 | 4.91 | 5.06 | 5.06 | 2.43% | 15,292,350 |