Yayla Agro Gida Sanayi ve Ticaret A.S. (IST:YYLGD)
Turkey
· Delayed Price · Currency is TRY 10.19
+0.19 (1.90%)
Last updated: Dec 5, 2025, 12:37 PM GMT+3
IST:YYLGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.14 | 10.21 | 10.00 | 10.00 | 10.00 | -1.28% | 2,807,937 |
| Dec 3, 2025 | 10.13 | 10.20 | 10.06 | 10.13 | 10.13 | 0.10% | 2,647,366 |
| Dec 2, 2025 | 10.12 | 10.26 | 10.11 | 10.12 | 10.12 | 0.10% | 2,812,656 |
| Dec 1, 2025 | 10.00 | 10.17 | 10.00 | 10.11 | 10.11 | 1.00% | 2,795,158 |
| Nov 28, 2025 | 10.07 | 10.18 | 10.00 | 10.01 | 10.01 | -0.60% | 2,631,249 |
| Nov 27, 2025 | 10.16 | 10.27 | 10.06 | 10.07 | 10.07 | -0.69% | 3,577,541 |
| Nov 26, 2025 | 10.30 | 10.32 | 10.14 | 10.14 | 10.14 | -1.46% | 3,456,348 |
| Nov 25, 2025 | 10.41 | 10.43 | 10.25 | 10.29 | 10.29 | -0.68% | 5,275,091 |
| Nov 24, 2025 | 10.58 | 10.58 | 10.36 | 10.36 | 10.36 | -2.63% | 5,312,218 |
| Nov 21, 2025 | 10.48 | 10.64 | 10.37 | 10.64 | 10.64 | 0.95% | 3,023,584 |
| Nov 20, 2025 | 10.68 | 10.76 | 10.50 | 10.54 | 10.54 | -1.03% | 4,048,964 |
| Nov 19, 2025 | 10.65 | 10.87 | 10.65 | 10.65 | 10.65 | 0.85% | 4,731,566 |
| Nov 18, 2025 | 10.61 | 10.71 | 10.54 | 10.56 | 10.56 | -0.47% | 4,688,312 |
| Nov 17, 2025 | 10.31 | 10.66 | 10.31 | 10.61 | 10.61 | 3.51% | 5,256,149 |
| Nov 14, 2025 | 10.52 | 10.53 | 10.23 | 10.25 | 10.25 | -2.75% | 4,036,267 |
| Nov 13, 2025 | 10.65 | 10.70 | 10.51 | 10.54 | 10.54 | -0.66% | 3,365,965 |
| Nov 12, 2025 | 10.75 | 10.84 | 10.61 | 10.61 | 10.61 | -0.28% | 3,744,988 |
| Nov 11, 2025 | 11.29 | 11.31 | 10.49 | 10.64 | 10.64 | -5.51% | 9,420,936 |
| Nov 10, 2025 | 11.35 | 11.51 | 11.26 | 11.26 | 11.26 | -0.35% | 7,410,401 |
| Nov 7, 2025 | 11.56 | 11.56 | 11.30 | 11.30 | 11.30 | -2.33% | 5,107,396 |
| Nov 6, 2025 | 11.59 | 11.74 | 11.43 | 11.57 | 11.57 | 0.78% | 8,892,510 |
| Nov 5, 2025 | 11.41 | 11.56 | 11.19 | 11.48 | 11.48 | 0.70% | 7,840,540 |
| Nov 4, 2025 | 11.37 | 11.53 | 11.19 | 11.40 | 11.40 | 0.26% | 10,154,170 |
| Nov 3, 2025 | 11.04 | 11.43 | 11.01 | 11.37 | 11.37 | 3.36% | 9,118,176 |
| Oct 31, 2025 | 11.00 | 11.04 | 10.85 | 11.00 | 11.00 | -0.18% | 4,354,032 |
| Oct 30, 2025 | 10.67 | 11.03 | 10.63 | 11.02 | 11.02 | 5.05% | 9,349,577 |
| Oct 28, 2025 | 10.56 | 10.57 | 10.37 | 10.49 | 10.49 | 0.10% | 2,784,721 |
| Oct 27, 2025 | 10.50 | 10.94 | 10.46 | 10.48 | 10.48 | -0.38% | 9,509,441 |
| Oct 24, 2025 | 10.40 | 10.62 | 10.37 | 10.52 | 10.52 | 5.09% | 15,150,290 |
| Oct 23, 2025 | 9.93 | 10.20 | 9.93 | 10.01 | 10.01 | 0.81% | 6,000,482 |
| Oct 22, 2025 | 9.73 | 9.98 | 9.73 | 9.93 | 9.93 | 2.37% | 5,007,751 |
| Oct 21, 2025 | 9.72 | 9.82 | 9.67 | 9.70 | 9.70 | - | 2,907,562 |
| Oct 20, 2025 | 9.49 | 9.79 | 9.35 | 9.70 | 9.70 | 2.54% | 3,931,429 |
| Oct 17, 2025 | 9.57 | 9.63 | 9.37 | 9.46 | 9.46 | -1.36% | 6,414,240 |
| Oct 16, 2025 | 9.77 | 9.86 | 9.58 | 9.59 | 9.59 | -1.94% | 6,693,189 |
| Oct 15, 2025 | 9.70 | 9.86 | 9.70 | 9.78 | 9.78 | 0.82% | 4,727,084 |
| Oct 14, 2025 | 9.96 | 10.04 | 9.70 | 9.70 | 9.70 | -2.41% | 6,315,831 |
| Oct 13, 2025 | 10.13 | 10.13 | 9.94 | 9.94 | 9.94 | -2.26% | 4,888,089 |
| Oct 10, 2025 | 10.23 | 10.27 | 10.08 | 10.17 | 10.17 | - | 3,538,608 |
| Oct 9, 2025 | 10.20 | 10.33 | 10.10 | 10.17 | 10.17 | 0.79% | 4,771,218 |
| Oct 8, 2025 | 10.18 | 10.33 | 10.06 | 10.09 | 10.09 | -0.88% | 5,895,434 |
| Oct 7, 2025 | 10.12 | 10.31 | 10.09 | 10.18 | 10.18 | 0.59% | 3,872,837 |
| Oct 6, 2025 | 10.45 | 10.52 | 10.12 | 10.12 | 10.12 | -2.69% | 7,157,355 |
| Oct 3, 2025 | 10.44 | 10.48 | 10.31 | 10.40 | 10.40 | -0.10% | 4,266,062 |
| Oct 2, 2025 | 10.65 | 10.69 | 10.39 | 10.41 | 10.41 | -2.35% | 4,722,967 |
| Oct 1, 2025 | 10.40 | 10.69 | 10.32 | 10.66 | 10.66 | 2.60% | 6,533,755 |
| Sep 30, 2025 | 10.63 | 10.72 | 10.25 | 10.39 | 10.39 | -1.05% | 7,274,575 |
| Sep 29, 2025 | 10.63 | 10.75 | 10.48 | 10.50 | 10.50 | -2.05% | 4,544,767 |
| Sep 26, 2025 | 10.88 | 10.92 | 10.66 | 10.72 | 10.72 | -1.47% | 4,837,071 |
| Sep 25, 2025 | 10.96 | 11.13 | 10.79 | 10.88 | 10.88 | -0.46% | 6,493,140 |
| Sep 24, 2025 | 11.06 | 11.13 | 10.79 | 10.93 | 10.93 | -1.09% | 7,055,487 |
| Sep 23, 2025 | 11.25 | 11.36 | 11.04 | 11.05 | 11.05 | -2.39% | 6,589,999 |
| Sep 22, 2025 | 11.50 | 11.50 | 11.29 | 11.32 | 11.32 | 0.44% | 10,163,090 |
| Sep 19, 2025 | 10.99 | 11.27 | 10.85 | 11.27 | 11.27 | 3.02% | 12,010,430 |
| Sep 18, 2025 | 10.97 | 11.37 | 10.94 | 10.94 | 10.94 | 0.37% | 11,101,750 |
| Sep 17, 2025 | 10.96 | 11.12 | 10.87 | 10.90 | 10.90 | - | 7,903,318 |
| Sep 16, 2025 | 10.70 | 11.05 | 10.66 | 10.90 | 10.90 | 2.54% | 13,070,300 |
| Sep 15, 2025 | 10.01 | 10.66 | 9.79 | 10.63 | 10.63 | 5.56% | 13,545,950 |
| Sep 12, 2025 | 10.10 | 10.19 | 9.91 | 10.07 | 10.07 | -0.10% | 5,052,727 |
| Sep 11, 2025 | 10.32 | 10.57 | 10.06 | 10.08 | 10.08 | -2.33% | 6,639,286 |
| Sep 10, 2025 | 10.53 | 10.60 | 10.32 | 10.32 | 10.32 | -1.62% | 4,705,287 |
| Sep 9, 2025 | 10.50 | 10.69 | 10.45 | 10.49 | 10.49 | 0.38% | 6,558,906 |
| Sep 8, 2025 | 10.79 | 10.79 | 10.42 | 10.45 | 10.45 | -4.13% | 8,655,028 |
| Sep 5, 2025 | 11.25 | 11.27 | 10.84 | 10.90 | 10.90 | -2.59% | 9,611,648 |
| Sep 4, 2025 | 10.82 | 11.20 | 10.80 | 11.19 | 11.19 | 4.09% | 10,829,420 |
| Sep 3, 2025 | 10.77 | 10.88 | 10.58 | 10.75 | 10.75 | -0.28% | 8,156,798 |
| Sep 2, 2025 | 11.06 | 11.30 | 10.51 | 10.78 | 10.78 | -2.36% | 16,353,910 |
| Sep 1, 2025 | 10.96 | 11.17 | 10.91 | 11.04 | 11.04 | 0.55% | 8,564,465 |
| Aug 29, 2025 | 11.21 | 11.26 | 10.95 | 10.98 | 10.98 | -1.96% | 8,629,984 |
| Aug 28, 2025 | 11.13 | 11.32 | 11.10 | 11.20 | 11.20 | 0.72% | 7,761,969 |
| Aug 27, 2025 | 11.48 | 11.58 | 11.08 | 11.12 | 11.12 | -2.80% | 11,740,730 |
| Aug 26, 2025 | 11.61 | 11.62 | 11.33 | 11.44 | 11.44 | -1.63% | 11,575,980 |
| Aug 25, 2025 | 11.61 | 11.84 | 11.60 | 11.63 | 11.63 | 0.26% | 17,107,240 |
| Aug 22, 2025 | 11.69 | 11.77 | 11.50 | 11.60 | 11.60 | 0.17% | 10,214,050 |
| Aug 21, 2025 | 11.60 | 11.79 | 11.51 | 11.58 | 11.58 | 0.70% | 18,451,950 |
| Aug 20, 2025 | 11.01 | 11.62 | 10.92 | 11.50 | 11.50 | 4.55% | 30,378,740 |
| Aug 19, 2025 | 11.10 | 11.22 | 10.99 | 11.00 | 11.00 | -0.72% | 15,567,660 |
| Aug 18, 2025 | 11.20 | 11.44 | 11.04 | 11.08 | 11.08 | -0.81% | 17,748,650 |
| Aug 15, 2025 | 11.39 | 11.51 | 11.10 | 11.17 | 11.17 | -2.02% | 15,718,940 |
| Aug 14, 2025 | 11.35 | 11.58 | 11.22 | 11.40 | 11.40 | 0.44% | 26,939,000 |
| Aug 13, 2025 | 10.92 | 11.53 | 10.69 | 11.35 | 11.35 | 4.42% | 36,979,420 |
| Aug 12, 2025 | 10.63 | 11.06 | 10.60 | 10.87 | 10.87 | 2.45% | 21,431,830 |
| Aug 11, 2025 | 10.75 | 10.84 | 10.60 | 10.61 | 10.61 | -0.28% | 10,816,760 |
| Aug 8, 2025 | 10.50 | 11.05 | 10.30 | 10.64 | 10.64 | -4.49% | 38,544,660 |
| Aug 7, 2025 | 10.82 | 11.34 | 10.82 | 11.14 | 11.14 | 3.24% | 22,624,310 |
| Aug 6, 2025 | 11.15 | 11.18 | 10.78 | 10.79 | 10.79 | -2.88% | 17,270,070 |
| Aug 5, 2025 | 10.79 | 11.22 | 10.77 | 11.11 | 11.11 | 3.25% | 26,102,020 |
| Aug 4, 2025 | 10.83 | 10.96 | 10.65 | 10.76 | 10.76 | 0.37% | 16,552,640 |
| Aug 1, 2025 | 10.32 | 10.80 | 10.30 | 10.72 | 10.72 | 3.88% | 24,569,880 |
| Jul 31, 2025 | 10.34 | 10.46 | 10.29 | 10.32 | 10.32 | -0.10% | 10,977,510 |
| Jul 30, 2025 | 10.49 | 10.52 | 10.30 | 10.33 | 10.33 | -1.43% | 10,020,670 |
| Jul 29, 2025 | 10.19 | 10.62 | 10.14 | 10.48 | 10.48 | 2.85% | 24,607,970 |
| Jul 28, 2025 | 10.27 | 10.31 | 10.07 | 10.19 | 10.19 | -0.49% | 8,438,293 |
| Jul 25, 2025 | 10.47 | 10.48 | 10.20 | 10.24 | 10.24 | -1.63% | 8,678,336 |
| Jul 24, 2025 | 10.25 | 10.53 | 10.24 | 10.41 | 10.41 | 1.96% | 16,406,640 |
| Jul 23, 2025 | 10.34 | 10.44 | 10.21 | 10.21 | 10.21 | -0.97% | 9,541,167 |
| Jul 22, 2025 | 10.26 | 10.66 | 10.17 | 10.31 | 10.31 | 0.49% | 24,128,680 |
| Jul 21, 2025 | 10.07 | 10.27 | 10.05 | 10.26 | 10.26 | 2.40% | 11,888,600 |
| Jul 18, 2025 | 10.10 | 10.11 | 10.00 | 10.02 | 10.02 | -0.79% | 6,911,442 |
| Jul 17, 2025 | 9.95 | 10.12 | 9.95 | 10.10 | 10.10 | 2.02% | 8,775,534 |