Yukselen Celik Anonim Sirketi (IST:YKSLN)
Turkey
· Delayed Price · Currency is TRY 3.130
-0.030 (-0.95%)
Last updated: Mar 9, 2026, 4:04 PM GMT+3
IST:YKSLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.18 | 3.22 | 3.10 | 3.16 | 3.16 | - | 5,277,234 |
| Mar 5, 2026 | 3.15 | 3.19 | 3.15 | 3.16 | 3.16 | 0.96% | 3,641,587 |
| Mar 4, 2026 | 3.13 | 3.21 | 3.11 | 3.13 | 3.13 | 0.64% | 4,671,672 |
| Mar 3, 2026 | 3.09 | 3.18 | 3.06 | 3.11 | 3.11 | 0.65% | 11,315,020 |
| Mar 2, 2026 | 3.02 | 3.20 | 3.02 | 3.09 | 3.09 | -6.36% | 7,122,741 |
| Feb 27, 2026 | 3.34 | 3.36 | 3.24 | 3.30 | 3.30 | - | 9,447,466 |
| Feb 26, 2026 | 3.22 | 3.38 | 3.22 | 3.30 | 3.30 | 2.17% | 11,043,710 |
| Feb 25, 2026 | 3.28 | 3.29 | 3.18 | 3.23 | 3.23 | -1.52% | 6,208,073 |
| Feb 24, 2026 | 3.28 | 3.31 | 3.23 | 3.28 | 3.28 | 0.31% | 7,914,635 |
| Feb 23, 2026 | 3.40 | 3.40 | 3.27 | 3.27 | 3.27 | 1.55% | 12,728,760 |
| Feb 20, 2026 | 3.19 | 3.24 | 3.18 | 3.22 | 3.22 | 0.94% | 7,840,227 |
| Feb 19, 2026 | 3.39 | 3.44 | 3.19 | 3.19 | 3.19 | -5.62% | 14,675,512 |
| Feb 18, 2026 | 3.53 | 3.57 | 3.38 | 3.38 | 3.38 | -4.25% | 17,626,930 |
| Feb 17, 2026 | 3.46 | 3.59 | 3.46 | 3.53 | 3.53 | 2.02% | 29,748,070 |
| Feb 16, 2026 | 3.30 | 3.53 | 3.30 | 3.46 | 3.46 | 4.85% | 26,019,150 |
| Feb 13, 2026 | 3.27 | 3.32 | 3.25 | 3.30 | 3.30 | 0.92% | 12,203,310 |
| Feb 12, 2026 | 3.23 | 3.29 | 3.23 | 3.27 | 3.27 | 0.93% | 10,115,070 |
| Feb 11, 2026 | 3.24 | 3.30 | 3.23 | 3.24 | 3.24 | -0.31% | 12,601,440 |
| Feb 10, 2026 | 3.23 | 3.31 | 3.21 | 3.25 | 3.25 | 0.93% | 12,767,710 |
| Feb 9, 2026 | 3.24 | 3.28 | 3.19 | 3.22 | 3.22 | -0.62% | 14,529,500 |
| Feb 6, 2026 | 3.30 | 3.32 | 3.21 | 3.24 | 3.24 | -1.82% | 12,172,530 |
| Feb 5, 2026 | 3.44 | 3.47 | 3.30 | 3.30 | 3.30 | -4.07% | 18,987,280 |
| Feb 4, 2026 | 3.60 | 3.60 | 3.44 | 3.44 | 3.44 | -4.44% | 30,701,989 |
| Feb 3, 2026 | 3.61 | 3.76 | 3.53 | 3.60 | 3.60 | - | 64,676,560 |
| Feb 2, 2026 | 3.37 | 3.62 | 3.26 | 3.60 | 3.60 | 5.26% | 60,554,570 |
| Jan 30, 2026 | 3.31 | 3.42 | 3.26 | 3.42 | 3.42 | 2.40% | 17,914,410 |
| Jan 29, 2026 | 3.27 | 3.51 | 3.27 | 3.34 | 3.34 | 2.45% | 49,678,150 |
| Jan 28, 2026 | 3.24 | 3.36 | 3.22 | 3.26 | 3.26 | 1.24% | 20,054,470 |
| Jan 27, 2026 | 3.18 | 3.24 | 3.18 | 3.22 | 3.22 | 1.26% | 10,552,440 |
| Jan 26, 2026 | 3.16 | 3.22 | 3.14 | 3.18 | 3.18 | 0.63% | 10,312,150 |
| Jan 23, 2026 | 3.15 | 3.19 | 3.13 | 3.16 | 3.16 | 0.32% | 10,432,128 |
| Jan 22, 2026 | 3.09 | 3.16 | 3.09 | 3.15 | 3.15 | 1.94% | 7,862,492 |
| Jan 21, 2026 | 3.12 | 3.12 | 3.07 | 3.09 | 3.09 | -0.64% | 6,484,906 |
| Jan 20, 2026 | 3.15 | 3.21 | 3.08 | 3.11 | 3.11 | -1.27% | 24,271,640 |
| Jan 19, 2026 | 3.14 | 3.18 | 3.13 | 3.15 | 3.15 | 0.32% | 8,605,693 |
| Jan 16, 2026 | 3.14 | 3.17 | 3.11 | 3.14 | 3.14 | 0.32% | 7,723,815 |
| Jan 15, 2026 | 3.13 | 3.17 | 3.10 | 3.13 | 3.13 | -0.32% | 11,551,846 |
| Jan 14, 2026 | 3.16 | 3.17 | 3.12 | 3.14 | 3.14 | -0.63% | 6,700,586 |
| Jan 13, 2026 | 3.15 | 3.19 | 3.12 | 3.16 | 3.16 | 0.64% | 7,951,415 |
| Jan 12, 2026 | 3.12 | 3.18 | 3.10 | 3.14 | 3.14 | 0.64% | 9,256,390 |
| Jan 9, 2026 | 3.12 | 3.17 | 3.10 | 3.12 | 3.12 | - | 5,321,527 |
| Jan 8, 2026 | 3.12 | 3.13 | 3.06 | 3.12 | 3.12 | 0.32% | 4,509,852 |
| Jan 7, 2026 | 3.17 | 3.19 | 3.11 | 3.11 | 3.11 | -1.89% | 6,374,787 |
| Jan 6, 2026 | 3.20 | 3.21 | 3.15 | 3.17 | 3.17 | -0.94% | 9,342,693 |
| Jan 5, 2026 | 3.17 | 3.24 | 3.15 | 3.20 | 3.20 | 0.31% | 9,576,770 |
| Jan 2, 2026 | 3.23 | 3.24 | 3.14 | 3.19 | 3.19 | 1.27% | 13,241,360 |
| Dec 31, 2025 | 3.08 | 3.19 | 3.08 | 3.15 | 3.15 | 2.61% | 10,445,820 |
| Dec 30, 2025 | 3.07 | 3.09 | 3.03 | 3.07 | 3.07 | 0.33% | 7,358,551 |
| Dec 29, 2025 | 3.13 | 3.18 | 3.05 | 3.06 | 3.06 | -2.24% | 15,654,340 |
| Dec 26, 2025 | 3.26 | 3.29 | 3.12 | 3.13 | 3.13 | -3.99% | 14,590,060 |
| Dec 25, 2025 | 3.34 | 3.41 | 3.25 | 3.26 | 3.26 | -2.10% | 9,807,867 |
| Dec 24, 2025 | 3.27 | 3.42 | 3.27 | 3.33 | 3.33 | 1.83% | 15,705,320 |
| Dec 23, 2025 | 3.29 | 3.33 | 3.21 | 3.27 | 3.27 | -0.30% | 11,393,630 |
| Dec 22, 2025 | 3.50 | 3.54 | 3.28 | 3.28 | 3.28 | -6.29% | 12,424,740 |
| Dec 19, 2025 | 3.53 | 3.55 | 3.44 | 3.50 | 3.50 | -0.85% | 12,004,220 |
| Dec 18, 2025 | 3.54 | 3.57 | 3.50 | 3.53 | 3.53 | - | 14,707,540 |
| Dec 17, 2025 | 3.60 | 3.62 | 3.48 | 3.53 | 3.53 | -1.40% | 21,872,750 |
| Dec 16, 2025 | 3.55 | 3.65 | 3.54 | 3.58 | 3.58 | 0.85% | 21,547,100 |
| Dec 15, 2025 | 3.56 | 3.60 | 3.49 | 3.55 | 3.55 | -0.28% | 19,095,460 |
| Dec 12, 2025 | 3.52 | 3.61 | 3.48 | 3.56 | 3.56 | 1.71% | 17,664,400 |
| Dec 11, 2025 | 3.46 | 3.66 | 3.43 | 3.50 | 3.50 | 2.34% | 34,570,010 |
| Dec 10, 2025 | 3.60 | 3.67 | 3.40 | 3.42 | 3.42 | -43.38% | 34,478,460 |
| Dec 9, 2025 | 5.89 | 6.11 | 5.87 | 6.04 | 3.52 | 2.72% | 13,499,860 |
| Dec 8, 2025 | 5.95 | 5.98 | 5.88 | 5.88 | 3.43 | -0.34% | 4,126,848 |
| Dec 5, 2025 | 6.04 | 6.20 | 5.82 | 5.90 | 3.44 | -3.75% | 13,931,140 |
| Dec 4, 2025 | 5.94 | 6.22 | 5.83 | 6.13 | 3.57 | 3.55% | 14,810,270 |
| Dec 3, 2025 | 5.97 | 6.06 | 5.91 | 5.92 | 3.45 | -0.67% | 5,410,758 |
| Dec 2, 2025 | 5.96 | 6.01 | 5.91 | 5.96 | 3.47 | - | 4,187,724 |
| Dec 1, 2025 | 5.92 | 6.12 | 5.89 | 5.96 | 3.47 | 1.36% | 7,577,612 |
| Nov 28, 2025 | 5.84 | 5.94 | 5.83 | 5.88 | 3.43 | 0.68% | 2,444,482 |
| Nov 27, 2025 | 5.85 | 5.91 | 5.83 | 5.84 | 3.40 | -0.51% | 2,798,867 |
| Nov 26, 2025 | 5.96 | 6.00 | 5.80 | 5.87 | 3.42 | -1.18% | 3,978,929 |
| Nov 25, 2025 | 5.84 | 5.99 | 5.80 | 5.94 | 3.46 | 1.71% | 6,253,478 |
| Nov 24, 2025 | 5.92 | 5.92 | 5.82 | 5.84 | 3.40 | -0.51% | 2,802,960 |
| Nov 21, 2025 | 5.90 | 5.98 | 5.84 | 5.87 | 3.42 | 0.17% | 3,602,229 |
| Nov 20, 2025 | 5.86 | 5.94 | 5.82 | 5.86 | 3.42 | - | 2,859,799 |
| Nov 19, 2025 | 5.85 | 5.96 | 5.84 | 5.86 | 3.42 | -0.34% | 4,242,062 |
| Nov 18, 2025 | 5.98 | 6.00 | 5.82 | 5.88 | 3.43 | -2.16% | 2,758,326 |
| Nov 17, 2025 | 5.81 | 6.07 | 5.80 | 6.01 | 3.50 | 3.98% | 6,148,204 |
| Nov 14, 2025 | 5.81 | 5.89 | 5.77 | 5.78 | 3.37 | -1.03% | 2,606,550 |
| Nov 13, 2025 | 5.80 | 5.97 | 5.74 | 5.84 | 3.40 | 1.57% | 8,259,864 |
| Nov 12, 2025 | 5.88 | 5.88 | 5.70 | 5.75 | 3.35 | -1.88% | 5,081,017 |
| Nov 11, 2025 | 6.00 | 6.01 | 5.70 | 5.86 | 3.42 | -2.66% | 6,997,795 |
| Nov 10, 2025 | 5.97 | 6.12 | 5.94 | 6.02 | 3.51 | 1.01% | 5,694,355 |
| Nov 7, 2025 | 6.06 | 6.14 | 5.92 | 5.96 | 3.47 | -1.49% | 3,962,546 |
| Nov 6, 2025 | 6.20 | 6.23 | 6.05 | 6.05 | 3.53 | -1.63% | 3,994,569 |
| Nov 5, 2025 | 6.15 | 6.20 | 6.05 | 6.15 | 3.58 | 0.65% | 5,628,592 |
| Nov 4, 2025 | 6.30 | 6.30 | 6.07 | 6.11 | 3.56 | -3.02% | 5,066,622 |
| Nov 3, 2025 | 6.14 | 6.33 | 6.13 | 6.30 | 3.67 | 3.11% | 8,077,959 |
| Oct 31, 2025 | 6.01 | 6.13 | 5.95 | 6.11 | 3.56 | 1.16% | 6,098,713 |
| Oct 30, 2025 | 6.01 | 6.14 | 6.00 | 6.04 | 3.52 | 0.83% | 5,971,771 |
| Oct 28, 2025 | 6.05 | 6.05 | 5.95 | 5.99 | 3.49 | -0.99% | 2,628,105 |
| Oct 27, 2025 | 6.01 | 6.15 | 5.99 | 6.05 | 3.53 | 0.50% | 7,458,975 |
| Oct 24, 2025 | 5.89 | 6.05 | 5.87 | 6.02 | 3.51 | 2.73% | 7,558,352 |
| Oct 23, 2025 | 5.97 | 6.13 | 5.82 | 5.86 | 3.42 | -1.51% | 8,021,018 |
| Oct 22, 2025 | 5.85 | 6.00 | 5.85 | 5.95 | 3.47 | 1.71% | 7,984,007 |
| Oct 21, 2025 | 5.87 | 5.88 | 5.80 | 5.85 | 3.41 | - | 6,010,543 |
| Oct 20, 2025 | 5.90 | 5.97 | 5.78 | 5.85 | 3.41 | -0.51% | 9,344,386 |
| Oct 17, 2025 | 6.10 | 6.15 | 5.68 | 5.88 | 3.43 | -6.67% | 26,323,750 |
| Oct 16, 2025 | 6.13 | 6.47 | 6.05 | 6.30 | 3.67 | 3.28% | 24,028,940 |