Yayla Enerji Uretim Turizm ve Insaat Ticaret AS YAYLA
BIST · Türkiye · Industrial Services
₺14.08+1.28 (+10.00%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺14.08 | +10.00% | ₺12.80 | ₺14.08 | ₺12.80 | 1.03M |
| 2026-09-30 | ₺12.80 | -6.98% | ₺13.76 | ₺13.81 | ₺12.50 | 1.21M |
| 2026-09-29 | ₺13.76 | -7.34% | ₺14.82 | ₺14.82 | ₺13.45 | 722.85K |
| 2026-09-28 | ₺14.85 | -6.90% | ₺15.90 | ₺15.90 | ₺14.60 | 861.85K |
| 2026-09-25 | ₺15.95 | +2.97% | ₺15.45 | ₺16.11 | ₺15.40 | 778.12K |
| 2026-09-24 | ₺15.49 | -4.68% | ₺16.35 | ₺16.35 | ₺15.27 | 772.57K |
| 2026-09-23 | ₺16.25 | +1.37% | ₺16.03 | ₺16.44 | ₺15.74 | 1.11M |
| 2026-09-22 | ₺16.03 | -4.75% | ₺16.83 | ₺17.03 | ₺15.81 | 1.10M |
| 2026-09-21 | ₺16.83 | -4.92% | ₺16.88 | ₺17.10 | ₺15.95 | 1.22M |
| 2026-09-18 | ₺17.70 | -9.46% | ₺19.55 | ₺19.57 | ₺17.70 | 1.35M |
| 2026-09-17 | ₺19.55 | -5.37% | ₺20.70 | ₺21.20 | ₺19.40 | 1.29M |
| 2026-09-16 | ₺20.66 | -1.62% | ₺20.98 | ₺22.00 | ₺20.20 | 1.62M |
| 2026-09-15 | ₺21.00 | -2.33% | ₺21.50 | ₺21.80 | ₺20.90 | 421.03K |
| 2026-09-14 | ₺21.50 | -2.98% | ₺22.18 | ₺22.18 | ₺21.50 | 437.81K |
| 2026-09-11 | ₺22.16 | -1.95% | ₺22.62 | ₺22.86 | ₺22.08 | 351.39K |
| 2026-09-10 | ₺22.60 | -1.57% | ₺22.50 | ₺23.70 | ₺22.50 | 686.26K |
| 2026-09-09 | ₺22.96 | +2.59% | ₺22.38 | ₺24.00 | ₺22.24 | 1.80M |
| 2026-09-08 | ₺22.38 | -2.70% | ₺23.00 | ₺23.12 | ₺22.28 | 623.95K |
| 2026-09-07 | ₺23.00 | +4.64% | ₺21.76 | ₺23.34 | ₺21.64 | 1.79M |
| 2026-09-04 | ₺21.98 | +7.22% | ₺20.50 | ₺22.20 | ₺20.38 | 1.86M |
| 2026-09-03 | ₺20.50 | -1.73% | ₺20.64 | ₺21.26 | ₺20.50 | 505.56K |
| 2026-09-02 | ₺20.86 | +0.29% | ₺20.80 | ₺22.02 | ₺20.80 | 1.93M |
| 2026-09-01 | ₺20.80 | -1.05% | ₺21.48 | ₺21.48 | ₺20.74 | 588.78K |
| 2026-08-31 | ₺21.02 | -2.87% | ₺21.64 | ₺21.66 | ₺20.32 | 1.09M |
| 2026-08-28 | ₺21.64 | -0.73% | ₺21.80 | ₺21.98 | ₺21.58 | 623.13K |
| 2026-08-27 | ₺21.80 | -1.18% | ₺22.04 | ₺22.10 | ₺21.56 | 932.13K |
| 2026-08-26 | ₺22.06 | -0.81% | ₺22.34 | ₺22.40 | ₺22.06 | 718.72K |
| 2026-08-25 | ₺22.24 | -2.80% | ₺22.98 | ₺23.10 | ₺22.20 | 1.02M |
| 2026-08-24 | ₺22.88 | -1.80% | ₺23.30 | ₺25.62 | ₺22.60 | 4.01M |
| 2026-08-21 | ₺23.30 | +0.52% | ₺23.18 | ₺23.52 | ₺23.02 | 1.47M |
| 2026-08-20 | ₺23.18 | +0.09% | ₺22.72 | ₺23.44 | ₺22.70 | 667.40K |
| 2026-08-19 | ₺23.16 | +1.49% | ₺22.80 | ₺23.18 | ₺22.40 | 1.09M |
| 2026-08-18 | ₺22.82 | +0.97% | ₺22.36 | ₺22.86 | ₺22.34 | 923.14K |
| 2026-08-17 | ₺22.60 | -2.59% | ₺23.24 | ₺23.64 | ₺22.34 | 2.90M |
| 2026-08-14 | ₺23.20 | -9.59% | ₺25.88 | ₺28.20 | ₺23.16 | 14.86M |
| 2026-08-13 | ₺25.66 | +9.94% | ₺23.78 | ₺25.66 | ₺22.94 | 5.20M |
| 2026-08-12 | ₺23.34 | +3.37% | ₺22.58 | ₺23.72 | ₺22.22 | 1.41M |
| 2026-08-11 | ₺22.58 | +2.64% | ₺22.98 | ₺22.98 | ₺21.30 | 1.21M |
| 2026-08-10 | ₺22.00 | +2.14% | ₺21.70 | ₺22.80 | ₺21.44 | 1.38M |
| 2026-08-07 | ₺21.54 | +2.28% | ₺20.84 | ₺21.68 | ₺20.74 | 753.44K |
| 2026-08-06 | ₺21.06 | +0.10% | ₺21.08 | ₺21.44 | ₺20.94 | 414.25K |
| 2026-08-05 | ₺21.04 | -1.22% | ₺21.42 | ₺21.50 | ₺21.04 | 453.08K |
| 2026-08-04 | ₺21.30 | -0.65% | ₺21.44 | ₺21.44 | ₺21.02 | 721.23K |
| 2026-08-03 | ₺21.44 | +2.78% | ₺20.90 | ₺22.40 | ₺20.90 | 684.38K |
| 2026-07-31 | ₺20.86 | +0.19% | ₺20.86 | ₺21.22 | ₺20.52 | 510.44K |
| 2026-07-30 | ₺20.82 | -2.53% | ₺21.40 | ₺21.44 | ₺20.82 | 587.67K |
| 2026-07-29 | ₺21.36 | -3.26% | ₺22.16 | ₺22.24 | ₺21.22 | 784.52K |
| 2026-07-28 | ₺22.08 | -1.95% | ₺22.54 | ₺22.72 | ₺22.00 | 518.92K |
| 2026-07-27 | ₺22.52 | -2.00% | ₺22.98 | ₺23.22 | ₺22.52 | 697.94K |
| 2026-07-24 | ₺22.98 | -0.09% | ₺23.36 | ₺24.62 | ₺22.90 | 2.87M |
| 2026-07-23 | ₺23.00 | +0.35% | ₺23.18 | ₺23.30 | ₺22.84 | 782.20K |
| 2026-07-22 | ₺22.92 | 0.00% | ₺23.06 | ₺23.12 | ₺22.52 | 920.43K |
| 2026-07-21 | ₺22.92 | -0.95% | ₺23.26 | ₺23.60 | ₺22.70 | 998.76K |
| 2026-07-20 | ₺23.14 | -1.53% | ₺23.26 | ₺23.56 | ₺23.12 | 961.58K |
| 2026-07-17 | ₺23.50 | -0.09% | ₺23.54 | ₺25.00 | ₺23.14 | 1.46M |
| 2026-07-16 | ₺23.52 | +0.26% | ₺23.36 | ₺24.30 | ₺23.36 | 744.03K |
| 2026-07-14 | ₺23.46 | -1.10% | ₺23.80 | ₺23.98 | ₺23.42 | 723.87K |
| 2026-07-13 | ₺23.72 | +0.25% | ₺24.00 | ₺24.14 | ₺23.44 | 683.23K |
| 2026-07-10 | ₺23.66 | +0.94% | ₺23.46 | ₺24.24 | ₺23.28 | 622.13K |
| 2026-07-09 | ₺23.44 | +0.60% | ₺23.90 | ₺23.90 | ₺23.04 | 1.07M |
| 2026-07-08 | ₺23.30 | -2.51% | ₺23.90 | ₺25.00 | ₺23.30 | 1.13M |
| 2026-07-07 | ₺23.90 | -3.47% | ₺24.40 | ₺26.44 | ₺23.90 | 1.41M |
| 2026-07-06 | ₺24.76 | -1.82% | ₺25.98 | ₺27.56 | ₺23.50 | 6.08M |
| 2026-07-03 | ₺25.22 | +9.94% | ₺23.30 | ₺25.22 | ₺23.06 | 2.42M |
| 2026-07-02 | ₺22.94 | -2.80% | ₺23.68 | ₺23.80 | ₺22.94 | 1.38M |
| 2026-07-01 | ₺23.60 | +0.94% | ₺23.58 | ₺25.48 | ₺23.20 | 1.32M |
| 2026-06-30 | ₺23.38 | +1.12% | ₺23.12 | ₺23.58 | ₺23.12 | 776.67K |
| 2026-06-29 | ₺23.12 | -2.45% | ₺24.14 | ₺24.14 | ₺22.98 | 1.20M |
| 2026-06-26 | ₺23.70 | 0.00% | ₺24.34 | ₺24.58 | ₺23.44 | 1.27M |
| 2026-06-25 | ₺23.70 | -2.47% | ₺24.88 | ₺24.88 | ₺23.52 | 1.36M |
| 2026-06-24 | ₺24.30 | 0.00% | ₺24.50 | ₺24.78 | ₺24.18 | 1.01M |
| 2026-06-23 | ₺24.30 | -2.80% | ₺25.50 | ₺25.78 | ₺24.14 | 1.47M |
| 2026-06-22 | ₺25.00 | +0.48% | ₺25.68 | ₺27.20 | ₺25.00 | 3.71M |
| 2026-06-19 | ₺24.88 | -9.00% | ₺28.82 | ₺28.88 | ₺24.88 | 6.52M |
| 2026-06-18 | ₺27.34 | +9.98% | ₺25.64 | ₺27.34 | ₺25.64 | 1.53M |
| 2026-06-17 | ₺24.86 | +10.00% | ₺23.00 | ₺24.86 | ₺22.86 | 1.65M |
| 2026-06-16 | ₺22.60 | -1.14% | ₺22.92 | ₺23.12 | ₺22.58 | 810.58K |
| 2026-06-15 | ₺22.86 | +0.35% | ₺23.48 | ₺23.50 | ₺22.78 | 1.78M |
| 2026-06-12 | ₺22.78 | +0.71% | ₺23.06 | ₺23.20 | ₺22.34 | 1.10M |
| 2026-06-11 | ₺22.62 | -6.06% | ₺24.08 | ₺24.40 | ₺22.22 | 2.89M |
| 2026-06-10 | ₺24.08 | -0.91% | ₺24.00 | ₺25.40 | ₺23.66 | 4.80M |
| 2026-06-09 | ₺24.30 | -4.18% | ₺25.40 | ₺25.42 | ₺23.68 | 3.47M |
| 2026-06-08 | ₺25.36 | -0.94% | ₺25.18 | ₺25.88 | ₺25.10 | 404.85K |
| 2026-06-05 | ₺25.60 | -3.10% | ₺26.70 | ₺26.70 | ₺25.58 | 1.11M |
| 2026-06-04 | ₺26.42 | -1.78% | ₺26.92 | ₺27.38 | ₺26.00 | 2.60M |
| 2026-06-03 | ₺26.90 | -0.96% | ₺27.58 | ₺28.30 | ₺26.44 | 2.76M |
| 2026-06-02 | ₺27.16 | -0.88% | ₺28.28 | ₺28.28 | ₺26.88 | 1.05M |
| 2026-06-01 | ₺27.40 | +2.47% | ₺26.86 | ₺28.42 | ₺26.86 | 1.16M |
| 2026-05-29 | ₺26.74 | 0.00% | ₺26.74 | ₺26.74 | ₺26.74 | 0 |
| 2026-05-28 | ₺26.74 | 0.00% | ₺26.74 | ₺26.74 | ₺26.74 | 0 |