Istanbul - Delayed Quote TRY

Yeo Teknoloji Enerji Ve Endustri Anonim Sirketi (YEOTK.IS)

40.72

-0.88

(-2.12%)

At close: 6:08:24 PM GMT+3

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	41.68	42.06	40.70	40.72	40.72	3,537,445
May 14, 2025	42.34	42.52	41.48	41.60	41.60	5,305,214
May 13, 2025	42.60	43.04	42.00	42.24	42.24	8,131,858
May 12, 2025	44.20	45.20	43.56	44.98	44.98	8,209,640
May 9, 2025	42.50	43.86	42.00	43.14	43.14	5,979,698
May 8, 2025	41.60	42.22	41.42	41.90	41.90	2,416,567
May 7, 2025	41.56	43.46	41.30	41.54	41.54	5,973,940
May 6, 2025	41.50	42.88	41.42	41.80	41.80	4,812,332
May 5, 2025	42.24	42.80	41.50	41.54	41.54	3,046,286
May 2, 2025	42.50	42.82	41.90	42.22	42.22	3,266,981
Apr 30, 2025	43.50	44.88	42.02	42.34	42.34	6,868,609
Apr 29, 2025	42.54	45.48	42.30	43.50	43.50	12,179,173
Apr 28, 2025	44.38	44.38	42.58	42.62	42.62	6,021,036
Apr 25, 2025	44.84	45.20	44.26	44.40	44.40	3,379,768
Apr 24, 2025	44.62	45.48	44.06	44.82	44.82	5,204,939
Apr 22, 2025	45.98	46.24	44.38	44.60	44.60	4,462,240
Apr 21, 2025	46.92	47.06	45.66	45.90	45.90	4,691,188
Apr 18, 2025	48.06	48.22	46.62	46.80	46.80	3,947,396
Apr 17, 2025	48.38	48.58	47.20	47.96	47.96	5,317,142
Apr 16, 2025	48.30	49.12	47.60	47.96	47.96	4,653,408
Apr 15, 2025	49.04	49.50	48.28	48.36	48.36	4,097,216
Apr 14, 2025	49.62	50.10	48.88	49.04	49.04	3,592,405
Apr 11, 2025	49.20	49.80	48.66	49.14	49.14	6,370,050
Apr 10, 2025	50.65	50.65	49.02	49.14	49.14	4,787,267
Apr 9, 2025	49.80	50.40	48.82	48.86	48.86	6,225,282
Apr 8, 2025	51.50	51.50	49.90	50.25	50.25	4,999,039
Apr 7, 2025	48.28	51.30	47.64	50.70	50.70	7,317,938
Apr 4, 2025	51.65	51.90	49.82	50.10	50.10	4,680,866
Apr 3, 2025	51.90	52.60	50.85	50.95	50.95	4,801,773
Apr 2, 2025	51.35	54.10	51.00	51.90	51.90	8,408,030
Mar 28, 2025	52.55	52.75	50.80	51.75	51.75	5,770,353
Mar 27, 2025	55.00	55.40	51.45	52.05	52.05	7,983,284
Mar 26, 2025	55.65	56.35	53.45	53.50	53.50	17,508,799
Mar 25, 2025	53.75	57.85	53.10	57.85	57.85	8,209,225
Mar 24, 2025	51.50	55.90	49.70	52.60	52.60	10,513,228
Mar 21, 2025	57.10	57.15	51.30	51.30	51.30	7,609,733
Mar 20, 2025	54.15	57.80	54.15	57.00	57.00	8,407,461
Mar 19, 2025	55.00	58.30	54.00	54.15	54.15	8,143,298
Mar 18, 2025	58.20	60.55	56.55	60.00	60.00	7,325,215
Mar 17, 2025	58.60	59.30	58.00	58.30	58.30	4,195,684
Mar 14, 2025	58.25	59.35	57.50	57.80	57.80	4,078,781
Mar 13, 2025	57.60	58.30	57.00	57.90	57.90	5,440,817
Mar 12, 2025	57.70	58.45	56.30	57.40	57.40	7,060,120
Mar 11, 2025	58.90	61.10	58.25	60.00	60.00	8,666,187
Mar 10, 2025	57.40	59.75	57.15	58.90	58.90	7,084,486
Mar 7, 2025	54.10	57.30	53.65	57.05	57.05	6,890,366
Mar 6, 2025	52.05	54.70	52.05	54.50	54.50	5,812,573
Mar 5, 2025	51.10	52.35	49.90	52.00	52.00	3,996,127
Mar 4, 2025	50.00	50.15	49.10	49.74	49.74	2,535,626
Mar 3, 2025	48.80	50.40	48.74	50.40	50.40	4,178,231
Feb 28, 2025	49.00	49.24	48.26	48.40	48.40	2,676,754
Feb 27, 2025	48.90	49.78	48.12	49.10	49.10	4,129,938
Feb 26, 2025	48.06	51.15	47.24	48.98	48.98	7,727,795
Feb 25, 2025	49.62	49.68	47.14	48.06	48.06	3,140,106
Feb 24, 2025	50.45	50.80	49.32	49.64	49.64	2,761,946
Feb 21, 2025	51.20	51.65	49.14	50.35	50.35	4,073,023
Feb 20, 2025	51.15	51.80	50.55	50.85	50.85	3,442,870
Feb 19, 2025	52.15	52.75	51.15	51.20	51.20	4,618,714
Feb 18, 2025	51.85	52.80	51.60	52.35	52.35	3,507,805
Feb 17, 2025	52.25	52.75	51.60	51.65	51.65	2,850,932
Feb 14, 2025	52.30	52.30	51.55	52.05	52.05	2,506,110
Feb 13, 2025	53.10	53.40	51.80	52.40	52.40	4,366,934
Feb 12, 2025	52.20	53.30	51.20	51.35	51.35	4,211,354
Feb 11, 2025	52.40	52.45	51.30	52.20	52.20	2,575,274
Feb 10, 2025	53.30	53.70	52.30	52.50	52.50	3,534,442
Feb 7, 2025	53.00	53.65	52.40	53.30	53.30	3,432,620
Feb 6, 2025	53.95	54.00	52.70	53.00	53.00	3,211,167
Feb 5, 2025	56.05	56.40	52.40	52.90	52.90	6,064,711
Feb 4, 2025	52.95	55.55	52.70	55.20	55.20	6,006,196
Feb 3, 2025	53.70	54.00	52.75	52.85	52.85	3,908,081
Jan 31, 2025	53.20	54.50	52.45	54.50	54.50	3,646,127
Jan 30, 2025	54.50	54.95	52.85	53.30	53.30	3,479,292
Jan 29, 2025	54.30	56.95	53.30	53.75	53.75	6,157,307
Jan 28, 2025	51.85	56.40	51.85	54.75	54.75	12,240,813
Jan 27, 2025	52.85	53.30	50.50	51.30	51.30	4,959,031
Jan 24, 2025	53.15	53.60	52.45	53.05	53.05	3,240,980
Jan 23, 2025	53.30	54.25	52.75	53.20	53.20	4,002,154
Jan 22, 2025	52.95	53.50	52.10	53.15	53.15	2,853,382
Jan 21, 2025	54.30	54.50	52.65	53.05	53.05	2,833,038
Jan 20, 2025	53.50	54.95	53.30	53.60	53.60	3,406,165
Jan 17, 2025	54.35	54.40	53.50	53.50	53.50	2,175,741
Jan 16, 2025	54.70	55.00	53.70	54.30	54.30	2,737,301
Jan 15, 2025	52.90	54.45	52.75	54.20	54.20	3,129,580
Jan 14, 2025	53.20	54.15	52.20	52.90	52.90	3,389,982
Jan 13, 2025	54.30	54.55	52.65	53.15	53.15	3,380,773
Jan 10, 2025	55.85	56.40	53.85	54.25	54.25	3,712,968
Jan 9, 2025	55.95	56.30	54.90	56.00	56.00	2,969,025
Jan 8, 2025	56.00	57.85	55.25	55.75	55.75	6,165,882
Jan 7, 2025	57.05	57.10	55.20	55.70	55.70	4,672,994
Jan 6, 2025	56.40	58.95	56.05	57.05	57.05	7,338,961
Jan 3, 2025	55.55	57.60	54.60	56.40	56.40	9,236,602
Jan 2, 2025	52.45	54.30	52.45	53.35	53.35	5,217,405
Dec 31, 2024	52.25	53.00	51.00	51.70	51.70	3,892,598
Dec 30, 2024	52.05	53.50	51.75	52.60	52.60	5,221,902
Dec 27, 2024	49.04	53.00	49.04	52.05	52.05	7,728,796
Dec 26, 2024	49.52	49.74	48.92	49.02	49.02	3,042,863
Dec 25, 2024	50.25	50.35	49.04	49.30	49.30	2,076,124
Dec 24, 2024	49.08	49.88	48.70	49.30	49.30	3,381,377
Dec 23, 2024	50.65	51.25	48.72	49.04	49.04	2,932,655
Dec 20, 2024	50.65	51.05	49.48	50.10	50.10	3,664,652
Dec 19, 2024	50.70	51.85	50.00	51.00	51.00	4,242,618
Dec 18, 2024	52.85	53.20	51.25	51.25	51.25	2,912,952
Dec 17, 2024	53.80	54.40	52.50	52.95	52.95	4,326,537
Dec 16, 2024	52.50	54.55	52.30	54.00	54.00	6,475,589
Dec 13, 2024	51.05	52.35	50.75	52.25	52.25	3,913,692
Dec 12, 2024	50.60	52.20	50.60	51.00	51.00	4,359,734
Dec 11, 2024	51.80	51.95	50.30	50.50	50.50	3,537,153
Dec 10, 2024	53.00	53.10	51.30	51.50	51.50	4,142,210
Dec 9, 2024	52.10	53.60	52.00	52.90	52.90	6,137,623
Dec 6, 2024	52.60	52.60	51.50	51.80	51.80	3,832,129
Dec 5, 2024	52.40	54.15	51.90	52.00	52.00	7,191,285
Dec 4, 2024	52.25	52.70	50.90	51.45	51.45	5,146,624
Dec 3, 2024	53.25	53.95	52.00	52.10	52.10	5,377,705
Dec 2, 2024	54.90	55.55	53.50	53.50	53.50	4,413,239
Nov 29, 2024	55.00	58.00	53.75	55.70	55.70	7,422,679
Nov 28, 2024	314.2002:100 Stock Splits
Nov 28, 2024	58.25	60.60	54.55	55.35	55.35	9,711,513
Nov 27, 2024	69.48	69.70	67.12	67.85	67.85	7,340,452
Nov 26, 2024	67.47	69.51	66.14	68.11	68.11	8,378,469
Nov 25, 2024	67.54	67.54	64.83	67.15	67.15	5,230,484
Nov 22, 2024	67.79	69.00	66.04	66.14	66.14	7,697,474
Nov 21, 2024	63.97	66.36	63.18	66.36	66.36	5,973,458
Nov 20, 2024	66.42	66.61	63.18	63.78	63.78	5,546,987
Nov 19, 2024	66.68	66.90	63.49	64.93	64.93	7,262,583
Nov 18, 2024	68.91	69.06	66.45	66.45	66.45	7,519,492
Nov 15, 2024	70.62	72.02	68.75	68.75	68.75	10,747,161
Nov 14, 2024	67.66	68.94	67.25	67.79	67.79	5,705,234
Nov 13, 2024	66.84	68.17	64.39	66.36	66.36	10,636,289
Nov 12, 2024	68.08	69.96	65.95	67.09	67.09	16,185,502
Nov 11, 2024	61.52	67.12	61.49	66.04	66.04	11,399,790
Nov 8, 2024	58.91	62.70	58.56	61.39	61.39	10,750,416
Nov 7, 2024	59.36	60.82	57.54	58.88	58.88	5,895,178
Nov 6, 2024	55.92	59.96	55.25	59.36	59.36	8,897,961
Nov 5, 2024	56.37	56.94	54.68	55.63	55.63	3,931,826
Nov 4, 2024	59.55	59.58	55.28	56.24	56.24	6,117,792
Nov 1, 2024	59.71	60.82	58.98	59.33	59.33	7,372,711
Oct 31, 2024	63.02	63.34	59.87	59.99	59.99	8,900,047
Oct 30, 2024	59.83	62.22	59.20	59.20	59.20	9,944,578
Oct 28, 2024	55.98	59.04	55.25	58.12	58.12	5,128,067
Oct 25, 2024	54.11	56.68	52.83	55.86	55.86	7,530,904
Oct 24, 2024	52.45	54.11	52.39	53.09	53.09	4,827,837
Oct 23, 2024	54.52	56.72	51.81	51.94	51.94	9,771,887
Oct 22, 2024	55.09	56.65	52.74	53.82	53.82	20,662,572
Oct 21, 2024	51.08	53.31	50.80	53.31	53.31	4,094,339
Oct 18, 2024	49.94	50.22	48.38	48.47	48.47	2,186,374
Oct 17, 2024	49.59	50.67	48.82	49.97	49.97	2,443,491
Oct 16, 2024	49.05	50.89	48.60	49.81	49.81	3,656,850
Oct 15, 2024	47.80	50.06	47.74	49.11	49.11	4,114,074
Oct 14, 2024	49.49	49.62	47.10	47.33	47.33	2,695,357
Oct 11, 2024	51.43	52.42	49.36	49.43	49.43	3,075,925
Oct 10, 2024	51.11	52.74	50.35	50.60	50.60	3,476,015
Oct 9, 2024	51.11	52.29	50.03	50.70	50.70	2,685,403
Oct 8, 2024	52.36	54.46	50.38	51.50	51.50	13,376,568
Oct 7, 2024	47.10	51.72	47.10	51.72	51.72	10,342,151
Oct 4, 2024	47.39	48.09	45.03	47.04	47.04	4,351,079
Oct 3, 2024	47.77	49.11	47.26	47.26	47.26	4,449,964
Oct 2, 2024	50.54	51.27	47.96	47.96	47.96	4,558,931
Oct 1, 2024	52.10	53.98	50.16	50.95	50.95	8,484,467
Sep 30, 2024	51.53	52.32	50.64	51.40	51.40	2,408,159
Sep 27, 2024	50.73	51.97	50.38	51.56	51.56	3,434,126
Sep 26, 2024	51.34	51.78	50.54	50.73	50.73	2,124,059
Sep 25, 2024	51.56	52.42	49.90	51.88	51.88	4,315,301
Sep 24, 2024	52.39	52.74	51.37	51.56	51.56	2,727,289
Sep 23, 2024	54.39	54.81	52.32	52.32	52.32	2,766,614
Sep 20, 2024	54.11	54.77	53.21	54.17	54.17	3,166,352
Sep 19, 2024	53.79	54.26	53.31	54.26	54.26	2,839,578
Sep 18, 2024	54.04	54.11	53.18	53.18	53.18	1,917,208
Sep 17, 2024	53.56	54.46	53.25	54.33	54.33	2,617,916
Sep 16, 2024	54.26	55.32	53.25	54.11	54.11	2,808,921
Sep 13, 2024	51.91	54.39	49.62	54.39	54.39	4,134,802
Sep 12, 2024	52.80	53.09	50.70	52.04	52.04	3,669,252
Sep 11, 2024	53.79	54.33	51.85	52.23	52.23	3,681,625
Sep 10, 2024	55.70	55.76	54.01	54.04	54.04	2,537,041
Sep 9, 2024	56.02	56.14	54.71	54.81	54.81	2,363,703
Sep 6, 2024	56.43	57.07	56.05	56.14	56.14	2,953,183
Sep 5, 2024	56.87	57.13	56.33	56.43	56.43	2,646,693
Sep 4, 2024	56.87	56.97	56.08	56.17	56.17	3,010,113
Sep 3, 2024	57.67	58.75	56.97	57.13	57.13	4,259,206
Sep 2, 2024	57.64	58.24	57.22	57.96	57.96	3,439,955
Aug 29, 2024	56.91	57.38	56.14	57.35	57.35	3,901,640
Aug 28, 2024	57.89	58.05	56.68	56.84	56.84	4,427,338
Aug 27, 2024	59.04	59.20	57.57	58.15	58.15	6,254,532
Aug 26, 2024	57.92	59.71	57.45	58.24	58.24	8,836,720
Aug 23, 2024	56.97	58.43	56.56	56.97	56.97	5,222,258
Aug 22, 2024	57.45	59.13	56.68	56.91	56.91	4,829,932
Aug 21, 2024	57.61	58.40	56.62	56.75	56.75	2,966,166
Aug 20, 2024	59.01	59.48	57.70	57.70	57.70	5,479,104
Aug 19, 2024	57.86	61.20	56.65	59.36	59.36	12,890,346
Aug 16, 2024	59.36	59.42	57.35	57.45	57.45	3,978,085
Aug 15, 2024	58.34	59.58	57.16	59.20	59.20	4,448,412
Aug 14, 2024	58.88	59.55	58.12	58.34	58.34	3,674,188
Aug 13, 2024	60.44	60.82	58.05	58.56	58.56	5,296,724
Aug 12, 2024	60.79	61.43	58.15	59.07	59.07	3,653,887
Aug 9, 2024	62.64	63.05	60.69	60.73	60.73	3,795,161
Aug 8, 2024	63.11	64.07	62.09	62.32	62.32	4,113,747
Aug 7, 2024	65.15	65.40	62.60	63.46	63.46	6,844,895
Aug 6, 2024	63.75	67.22	62.92	64.61	64.61	10,396,928
Aug 5, 2024	60.03	64.58	60.03	61.11	61.11	7,400,690
Aug 2, 2024	68.11	68.17	65.69	66.68	66.68	6,206,930
Aug 1, 2024	70.05	71.10	68.49	68.49	68.49	7,921,788
Jul 31, 2024	70.88	71.55	68.65	69.64	69.64	17,098,637
Jul 30, 2024	68.81	72.02	67.92	67.92	67.92	14,082,136
Jul 29, 2024	66.84	71.90	66.42	68.49	68.49	19,447,871
Jul 26, 2024	63.14	67.85	62.29	65.75	65.75	15,978,947
Jul 25, 2024	63.78	64.16	61.94	63.14	63.14	4,217,974
Jul 24, 2024	65.21	66.52	63.62	63.81	63.81	7,708,672
Jul 23, 2024	63.78	66.20	63.43	64.89	64.89	7,287,499
Jul 22, 2024	65.21	65.88	63.81	63.91	63.91	3,957,612
Jul 19, 2024	66.42	67.15	64.64	64.93	64.93	5,568,064
Jul 18, 2024	66.42	67.85	65.95	66.42	66.42	8,203,921
Jul 17, 2024	64.77	67.63	63.97	66.93	66.93	13,899,752
Jul 16, 2024	61.87	65.60	60.85	64.64	64.64	9,701,163
Jul 12, 2024	64.45	64.74	61.62	61.87	61.87	5,355,014
Jul 11, 2024	61.46	65.05	60.85	63.43	63.43	11,896,895
Jul 10, 2024	62.00	63.14	59.83	60.47	60.47	10,812,094
Jul 9, 2024	58.88	59.90	58.37	58.98	58.98	3,733,747
Jul 8, 2024	59.26	60.06	58.50	58.72	58.72	2,987,346
Jul 5, 2024	60.12	60.50	58.72	58.94	58.94	3,079,755
Jul 4, 2024	59.83	62.06	59.77	60.22	60.22	4,862,421
Jul 3, 2024	57.64	63.18	57.03	59.83	59.83	10,639,422
Jul 2, 2024	56.33	57.61	55.06	57.61	57.61	3,330,396
Jul 1, 2024	59.83	60.15	55.86	56.37	56.37	4,181,090
Jun 28, 2024	60.57	61.23	59.36	59.71	59.71	3,358,583
Jun 27, 2024	59.83	61.71	59.55	60.57	60.57	3,857,143
Jun 26, 2024	63.02	63.18	59.71	59.74	59.74	4,530,471
Jun 25, 2024	64.93	65.79	62.64	63.02	63.02	10,592,050
Jun 24, 2024	64.32	64.32	63.08	64.32	64.32	4,791,433
Jun 21, 2024	58.08	59.42	57.13	58.50	58.50	6,071,802
Jun 20, 2024	62.16	62.60	57.64	58.08	58.08	8,197,851
Jun 14, 2024	55.35	59.68	54.26	59.68	59.68	9,447,635
Jun 13, 2024	53.95	55.03	53.95	54.26	54.26	3,191,856
Jun 12, 2024	54.61	54.81	53.47	53.47	53.47	2,673,818
Jun 11, 2024	54.55	55.82	54.01	54.01	54.01	2,194,569
Jun 10, 2024	54.11	57.57	53.79	54.52	54.52	4,427,486
Jun 7, 2024	56.17	56.62	54.04	54.26	54.26	3,386,962
Jun 6, 2024	57.22	58.78	56.17	56.17	56.17	4,877,263
Jun 5, 2024	57.77	58.21	56.27	57.22	57.22	3,647,295
Jun 4, 2024	59.96	60.28	57.70	57.70	57.70	3,092,154
Jun 3, 2024	58.88	62.03	58.05	60.03	60.03	6,635,647
May 31, 2024	56.65	58.27	56.02	58.18	58.18	4,135,584
May 30, 2024	56.68	57.48	56.02	56.87	56.87	3,928,121
May 29, 2024	59.68	60.03	56.65	56.65	56.65	4,962,852
May 28, 2024	60.69	61.49	58.72	59.52	59.52	4,852,366
May 27, 2024	62.83	63.88	60.66	60.66	60.66	4,396,603
May 24, 2024	64.29	64.51	62.32	62.83	62.83	5,657,570
May 23, 2024	68.27	68.87	64.86	64.86	64.86	5,442,001
May 22, 2024	68.84	70.66	67.28	68.43	68.43	10,444,172
May 21, 2024	65.91	69.06	63.72	68.91	68.91	14,503,120
May 20, 2024	64.07	64.07	61.43	63.49	63.49	4,029,136
May 17, 2024	64.39	65.05	63.69	64.10	64.10	4,434,260
May 16, 2024	63.46	64.42	63.43	64.39	64.39	2,976,886
May 15, 2024	63.30	65.28	62.86	63.34	63.34	5,347,282

RALYH.IS Ral Yatirim Holding A.S.

124.60

+0.89%

GESAN.IS Girisim Elektrik Sanayi Taahhüt ve Ticaret A.S.

44.94

+0.36%

SAYAS.IS Say Yenilenebilir Enerji Ekipmanlari Sanayi ve Ticaret A.S.

38.32

-3.13%

ENKAI.IS Enka Insaat ve Sanayi A.S.

66.20

-2.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Yeo Teknoloji Enerji Ve Endustri Anonim Sirketi (YEOTK.IS)

Related Tickers