Skip to main content
Yesil Yapi Endüstrisi A.S. (IST:YYAPI)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.980
-0.030 (-1.49%)
Last updated: Dec 4, 2025, 3:08 PM GMT+3

IST:YYAPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.972.061.952.032.033.05%124,721,900
Dec 4, 20252.012.031.961.971.97-1.99%67,217,520
Dec 3, 20252.032.061.982.012.01-1.47%105,717,934
Dec 2, 20252.102.112.022.042.04-2.86%97,359,008
Dec 1, 20252.082.122.072.102.101.45%96,049,055
Nov 28, 20252.102.162.042.072.07-1.43%120,769,800
Nov 27, 20252.182.212.012.102.10-3.67%236,643,600
Nov 26, 20252.262.332.162.182.18-3.11%114,810,700
Nov 25, 20252.382.392.162.252.25-4.66%152,166,000
Nov 24, 20252.362.482.322.362.36-0.84%167,178,100
Nov 21, 20252.332.412.302.382.381.71%165,846,600
Nov 20, 20252.282.382.232.342.343.54%168,379,200
Nov 19, 20252.352.412.242.262.26-3.42%210,624,700
Nov 18, 20252.382.432.302.342.34-1.68%128,100,500
Nov 17, 20252.412.502.372.382.38-0.42%153,179,600
Nov 14, 20252.442.612.362.392.39-2.05%286,603,900
Nov 13, 20252.222.442.182.442.449.91%347,374,100
Nov 12, 20252.352.422.202.222.22-5.53%169,130,500
Nov 11, 20252.422.422.182.352.35-2.89%224,400,000
Nov 10, 20252.362.562.362.422.42-0.82%255,473,600
Nov 7, 20252.702.702.442.442.44-9.96%360,363,300
Nov 6, 20252.572.862.552.712.710.37%461,816,000
Nov 5, 20252.873.042.682.702.70-5.59%553,047,700
Nov 4, 20252.792.922.612.862.867.52%694,281,500
Nov 3, 20252.442.662.442.662.669.92%88,313,280
Oct 31, 20252.362.472.182.422.426.61%582,344,700
Oct 30, 20252.092.272.092.272.279.66%336,798,700
Oct 28, 20252.112.152.072.072.07-1.43%135,030,700
Oct 27, 20252.082.152.062.102.100.96%343,708,000
Oct 24, 20251.992.121.992.082.084.52%281,322,600
Oct 23, 20252.072.111.991.991.99-3.86%148,451,600
Oct 22, 20252.042.142.002.072.071.97%347,376,900
Oct 21, 20251.982.111.942.032.032.53%320,528,100
Oct 20, 20251.972.021.951.981.981.54%188,328,900
Oct 17, 20251.982.021.901.951.95-1.52%204,401,600
Oct 16, 20252.062.071.971.981.98-3.41%218,488,000
Oct 15, 20252.122.182.032.052.05-2.38%285,419,100
Oct 14, 20252.242.282.102.102.10-5.83%295,574,400
Oct 13, 20252.112.292.072.232.234.21%371,914,600
Oct 10, 20251.992.161.962.142.148.08%634,182,200
Oct 9, 20251.942.041.901.981.983.13%413,534,200
Oct 8, 20251.822.001.801.921.925.49%521,177,000
Oct 7, 20251.831.861.781.821.82-0.55%143,988,100
Oct 6, 20251.841.901.821.831.830.55%138,066,700
Oct 3, 20251.901.911.811.821.82-3.70%155,685,600
Oct 2, 20251.921.971.881.891.89-1.05%156,378,200
Oct 1, 20251.961.971.871.911.91-2.05%135,217,000
Sep 30, 20252.022.061.951.951.95-2.99%179,271,400
Sep 29, 20251.952.031.912.012.014.15%274,366,100
Sep 26, 20251.902.011.871.931.932.12%272,824,900
Sep 25, 20251.981.991.851.891.89-3.57%246,087,600
Sep 24, 20252.032.031.941.961.96-2.97%194,913,800
Sep 23, 20252.082.092.002.022.02-2.88%207,009,500
Sep 22, 20252.102.192.042.082.081.46%625,667,900
Sep 19, 20252.082.172.002.052.05-451,992,900
Sep 18, 20251.962.101.912.052.055.13%566,896,900
Sep 17, 20251.941.981.901.951.951.04%266,669,600
Sep 16, 20251.932.041.921.931.930.52%371,254,500
Sep 15, 20251.761.921.701.921.929.71%373,453,300
Sep 12, 20251.931.941.751.751.75-7.41%449,752,200
Sep 11, 20251.992.071.871.891.89-4.55%362,040,900
Sep 10, 20251.932.101.931.981.983.66%574,084,800
Sep 9, 20252.012.101.911.911.91-5.91%352,871,500
Sep 8, 20252.182.202.032.032.03-8.56%213,416,000
Sep 5, 20252.192.432.162.222.220.45%622,273,900
Sep 4, 20252.432.592.202.212.21-40.59%611,712,500
Sep 3, 20253.593.723.533.722.369.73%155,685,200
Sep 2, 20253.193.393.193.392.159.71%220,592,700
Sep 1, 20252.793.092.763.091.969.96%204,635,800
Aug 29, 20252.853.082.762.811.78-0.71%339,837,300
Aug 28, 20252.652.862.652.831.806.79%144,592,600
Aug 27, 20252.772.802.642.651.68-4.33%71,398,860
Aug 26, 20252.722.882.652.771.762.59%150,101,600
Aug 25, 20252.642.742.572.701.713.05%132,575,200
Aug 22, 20252.772.772.522.621.66-6.09%196,907,700
Aug 21, 20252.772.912.772.791.770.72%142,992,600
Aug 20, 20252.672.872.652.771.763.75%167,145,600
Aug 19, 20252.552.732.442.671.697.23%251,424,900
Aug 18, 20252.252.492.242.491.589.69%158,825,800
Aug 15, 20252.302.312.232.271.44-1.73%87,159,740
Aug 14, 20252.342.472.312.311.47-0.86%143,546,400
Aug 13, 20252.422.482.332.331.48-3.32%118,911,100
Aug 12, 20252.242.452.192.411.537.59%228,770,800
Aug 11, 20252.162.312.162.241.423.70%123,855,300
Aug 8, 20252.232.242.142.161.37-3.57%61,518,790
Aug 7, 20252.242.312.202.241.42-87,363,050
Aug 6, 20252.312.322.232.241.42-3.45%82,084,510
Aug 5, 20252.392.412.312.321.47-2.52%88,361,370
Aug 4, 20252.422.522.332.381.51-1.65%99,010,140
Aug 1, 20252.322.452.252.421.544.31%148,831,600
Jul 31, 20252.212.412.162.321.474.98%163,263,600
Jul 30, 20252.362.392.152.211.40-4.33%259,098,800
Jul 29, 20252.232.312.202.311.4710.00%207,640,100
Jul 28, 20251.932.101.932.101.339.95%73,346,660
Jul 25, 20251.921.981.881.911.21-100,584,000
Jul 24, 20251.871.951.831.911.213.24%188,716,500
Jul 23, 20251.921.991.841.851.17-3.65%207,425,300
Jul 22, 20251.821.961.811.921.227.26%316,278,900
Jul 21, 20251.721.821.721.791.144.68%159,669,700
Jul 18, 20251.741.761.681.711.08-1.16%100,387,000