YYLGD
YAYLA AGRO GIDA SANAYİ VE TİCARET A.Ş.
18:10:01
11.37 ₺
-0.090 (%-0.79)
Önceki Kapanış: 11.46·
Volatilite: 1.310
Düşük₺11.32
Yüksek₺11.47
Piyasa Verileri
Spot Piyasa
A:11.37
S:11.38
Önceki haftaya göre (WoW)
-0.26%
Önceki aya göre (MoM)
-2.57%
Yılbaşından bugüne (YTD)
+17.10%
Önceki yıla göre (YoY)
+22.65%
YYLGD: YAYLA AGRO GIDA SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,5055
KAPANIŞ 10,5066
En Düşük
DÜŞÜK 5,3153
En Yüksek
YÜKSEK 20,0945
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.05.2022 | 5,4018 | 5,8987 | 5,3153 | 5,6308 |
| 22.05.2022 | 5,6524 | 5,8123 | 5,4708 | 5,5271 |
| 23.05.2022 | 5,5702 | 5,6178 | 5,4579 | 5,4579 |
| 24.05.2022 | 5,4623 | 5,4968 | 5,3585 | 5,406 |
| 25.05.2022 | 5,406 | 5,7215 | 5,3629 | 5,54 |
| 26.05.2022 | 5,5746 | 5,6135 | 5,445 | 5,4925 |
| 29.05.2022 | 5,5271 | 5,5875 | 5,4666 | 5,5185 |
| 30.05.2022 | 5,6438 | 5,8555 | 5,54 | 5,566 |
| 31.05.2022 | 5,6135 | 5,6135 | 5,5054 | 5,5314 |
| 01.06.2022 | 5,5789 | 5,9722 | 5,54 | 5,8684 |
| 02.06.2022 | 5,9203 | 6,1062 | 5,782 | 5,8857 |
| 05.06.2022 | 5,8987 | 6,0241 | 5,8599 | 5,8944 |
| 06.06.2022 | 5,9203 | 5,9376 | 5,7993 | 5,8512 |
| 07.06.2022 | 5,8857 | 5,9808 | 5,5962 | 5,6611 |
| 08.06.2022 | 5,7129 | 5,9765 | 5,6221 | 5,9117 |
| 09.06.2022 | 5,9117 | 6,4605 | 5,8771 | 6,3222 |
| 12.06.2022 | 6,3827 | 6,6118 | 6,2228 | 6,3698 |
| 13.06.2022 | 6,4346 | 6,4994 | 6,2574 | 6,4346 |
| 14.06.2022 | 6,4389 | 6,4476 | 6,2746 | 6,3049 |
| 15.06.2022 | 6,3265 | 6,3913 | 6,1752 | 6,2358 |
| 16.06.2022 | 6,2746 | 6,8581 | 6,2228 | 6,6593 |
| 19.06.2022 | 6,6636 | 7,2124 | 6,6506 | 7,2124 |
| 20.06.2022 | 7,3248 | 7,7872 | 7,2297 | 7,7094 |
| 21.06.2022 | 7,8131 | 8,3792 | 7,1735 | 7,4329 |
| 22.06.2022 | 7,4717 | 7,8088 | 7,2599 | 7,8045 |
| 23.06.2022 | 7,8736 | 8,0854 | 7,6748 | 7,7439 |
| 26.06.2022 | 7,6619 | 7,9298 | 7,476 | 7,718 |
| 27.06.2022 | 7,8045 | 7,852 | 7,4544 | 7,5667 |
| 28.06.2022 | 7,6316 | 7,7439 | 7,4371 | 7,731 |
| 29.06.2022 | 7,6964 | 7,826 | 7,5322 | 7,6359 |
| 30.06.2022 | 7,6403 | 7,9816 | 7,5711 | 7,826 |
| 03.07.2022 | 7,8736 | 8,055 | 7,6057 | 7,6057 |
| 04.07.2022 | 7,6705 | 7,7439 | 7,4069 | 7,5711 |
| 05.07.2022 | 7,5927 | 7,7742 | 7,3248 | 7,4977 |
| 06.07.2022 | 7,5365 | 7,7569 | 7,5019 | 7,7397 |
| 07.07.2022 | 7,9902 | 8,0033 | 7,5625 | 7,5667 |
| 12.07.2022 | 7,5667 | 7,6834 | 7,476 | 7,6489 |
| 13.07.2022 | 7,6575 | 7,9471 | 7,5667 | 7,6489 |
| 17.07.2022 | 7,7137 | 7,7569 | 7,5625 | 7,5711 |
| 18.07.2022 | 7,5884 | 7,6359 | 7,489 | 7,5754 |
| 19.07.2022 | 7,6316 | 8,3317 | 7,6057 | 8,1631 |
| 20.07.2022 | 8,1977 | 8,8157 | 8,0723 | 8,5607 |
| 21.07.2022 | 8,6429 | 8,7984 | 8,1502 | 8,2193 |
| 24.07.2022 | 8,2755 | 8,3576 | 7,9557 | 7,96 |
| 25.07.2022 | 8,0335 | 8,2107 | 7,826 | 7,826 |
| 26.07.2022 | 7,8649 | 7,986 | 7,8001 | 7,9816 |
| 27.07.2022 | 8,0379 | 8,1156 | 7,8131 | 7,8952 |
| 28.07.2022 | 7,8952 | 7,9081 | 7,7872 | 7,8131 |
| 31.07.2022 | 7,8433 | 7,9557 | 7,7872 | 7,9039 |
| 01.08.2022 | 7,9125 | 8,2582 | 7,8563 | 8,0379 |
| 02.08.2022 | 8,0508 | 8,4008 | 8,0075 | 8,3057 |
| 03.08.2022 | 8,3705 | 8,5737 | 8,2409 | 8,5175 |
| 04.08.2022 | 8,5175 | 8,5262 | 8,1588 | 8,2193 |
| 07.08.2022 | 8,2193 | 8,3619 | 8,1199 | 8,1242 |
| 08.08.2022 | 8,1415 | 8,189 | 7,9081 | 7,9341 |
| 09.08.2022 | 7,9471 | 7,9946 | 7,7526 | 7,7785 |
| 10.08.2022 | 7,826 | 7,8433 | 7,623 | 7,623 |
| 11.08.2022 | 7,6575 | 7,9254 | 7,6575 | 7,8563 |
| 14.08.2022 | 7,8822 | 7,9773 | 7,7958 | 7,8001 |
| 15.08.2022 | 7,8563 | 7,8779 | 7,5192 | 7,7872 |
| 16.08.2022 | 7,8001 | 7,9298 | 7,7007 | 7,7915 |
| 17.08.2022 | 7,7958 | 7,8649 | 7,5711 | 7,6575 |
| 18.08.2022 | 7,6834 | 7,7094 | 7,4977 | 7,5236 |
| 21.08.2022 | 7,5365 | 7,7137 | 7,4329 | 7,6532 |
| 22.08.2022 | 7,6661 | 7,7267 | 7,5409 | 7,5581 |
| 23.08.2022 | 7,623 | 7,623 | 7,3637 | 7,5409 |
| 24.08.2022 | 7,5625 | 7,9729 | 7,5625 | 7,9254 |
| 25.08.2022 | 7,9254 | 7,96 | 7,7483 | 7,8477 |
| 28.08.2022 | 7,8477 | 8,4268 | 7,731 | 8,4268 |
| 30.08.2022 | 8,4743 | 8,7206 | 8,3662 | 8,6212 |
| 31.08.2022 | 8,6212 | 8,7638 | 8,4224 | 8,5477 |
| 01.09.2022 | 8,565 | 8,6385 | 8,3403 | 8,3835 |
| 04.09.2022 | 8,4051 | 8,5996 | 8,3274 | 8,5348 |
| 05.09.2022 | 8,5435 | 8,6212 | 8,3403 | 8,4656 |
| 06.09.2022 | 8,457 | 8,4613 | 8,2496 | 8,2971 |
| 07.09.2022 | 8,3187 | 8,4354 | 8,2107 | 8,2841 |
| 08.09.2022 | 8,2928 | 8,3878 | 8,2107 | 8,2798 |
| 11.09.2022 | 8,2798 | 8,2928 | 7,9816 | 7,9902 |
| 12.09.2022 | 7,9989 | 8,1199 | 7,3983 | 7,3983 |
| 13.09.2022 | 7,4717 | 7,7051 | 7,4544 | 7,6878 |
| 14.09.2022 | 7,7483 | 8,1372 | 7,7137 | 7,8563 |
| 15.09.2022 | 7,8866 | 8,0723 | 7,8477 | 7,9125 |
| 18.09.2022 | 7,9729 | 8,1372 | 7,8088 | 7,8174 |
| 19.09.2022 | 7,8174 | 8,0075 | 7,6748 | 7,8866 |
| 20.09.2022 | 7,8995 | 8,2755 | 7,8347 | 8,1934 |
| 21.09.2022 | 8,2971 | 9,0058 | 8,2884 | 9,0058 |
| 22.09.2022 | 9,0058 | 9,412 | 8,8243 | 9,291 |
| 25.09.2022 | 9,3429 | 9,5071 | 8,9021 | 9,1527 |
| 26.09.2022 | 9,1527 | 9,2046 | 8,7725 | 8,8675 |
| 27.09.2022 | 9,0058 | 9,3688 | 8,9107 | 9,196 |
| 28.09.2022 | 9,2564 | 9,2996 | 8,4656 | 8,7898 |
| 29.09.2022 | 8,7292 | 9,049 | 8,5348 | 9,0318 |
| 02.10.2022 | 9,1181 | 9,2392 | 8,9367 | 9,1095 |
| 03.10.2022 | 9,2478 | 9,5935 | 9,0749 | 9,5244 |
| 04.10.2022 | 9,6799 | 10,1553 | 9,6281 | 10,0861 |
| 05.10.2022 | 10,1467 | 10,7171 | 9,9392 | 10,5183 |
| 06.10.2022 | 10,5269 | 11,1406 | 10,2849 | 10,6738 |
| 09.10.2022 | 10,8035 | 11,2184 | 10,8035 | 10,9418 |
| 10.10.2022 | 11,0196 | 11,0283 | 10,5875 | 10,6392 |
| 11.10.2022 | 10,6307 | 11,0196 | 10,5875 | 10,864 |
| 12.10.2022 | 10,8899 | 11,1752 | 10,6134 | 11,0455 |
| 13.10.2022 | 11,2356 | 11,6332 | 10,8122 | 11,5209 |
| 16.10.2022 | 11,6505 | 12,5321 | 11,6073 | 12,0222 |
| 17.10.2022 | 12,1172 | 12,5321 | 11,8492 | 12,1259 |
| 18.10.2022 | 12,3419 | 12,4198 | 11,9357 | 12,0913 |
| 19.10.2022 | 12,2641 | 13,042 | 12,0307 | 12,7481 |
| 20.10.2022 | 12,921 | 13,6125 | 12,8432 | 13,3272 |
| 23.10.2022 | 13,4482 | 14,6582 | 13,4482 | 14,5804 |
| 24.10.2022 | 14,7014 | 14,7187 | 13,5692 | 13,7767 |
| 25.10.2022 | 13,9668 | 14,2433 | 13,4914 | 13,8371 |
| 26.10.2022 | 13,8803 | 14,2606 | 13,6988 | 13,8284 |
| 27.10.2022 | 13,8284 | 13,8457 | 13,4655 | 13,526 |
| 30.10.2022 | 14,0878 | 14,7792 | 13,9322 | 14,0791 |
| 31.10.2022 | 13,621 | 13,621 | 12,9642 | 13,284 |
| 01.11.2022 | 13,284 | 13,7075 | 13,0765 | 13,1371 |
| 02.11.2022 | 13,1198 | 13,3791 | 12,8778 | 13,1025 |
| 03.11.2022 | 13,1111 | 13,4137 | 13,0679 | 13,284 |
| 06.11.2022 | 13,3099 | 13,3964 | 12,9729 | 12,9815 |
| 07.11.2022 | 12,9815 | 13,3099 | 12,8605 | 13,0938 |
| 08.11.2022 | 13,1371 | 13,5952 | 12,9815 | 13,3877 |
| 09.11.2022 | 13,8976 | 14,0445 | 13,4655 | 13,5692 |
| 10.11.2022 | 13,8112 | 13,8284 | 13,2494 | 13,3531 |
| 13.11.2022 | 13,3531 | 14,1829 | 13,163 | 14,01 |
| 14.11.2022 | 14,1396 | 14,3471 | 13,5173 | 13,7594 |
| 15.11.2022 | 13,8026 | 15,1336 | 13,6988 | 14,9261 |
| 16.11.2022 | 15,0817 | 15,4792 | 13,621 | 13,6988 |
| 17.11.2022 | 13,6988 | 14,1829 | 13,6988 | 13,9063 |
| 20.11.2022 | 13,9582 | 15,2199 | 13,8284 | 15,1422 |
| 21.11.2022 | 15,4706 | 16,1534 | 15,2891 | 15,3583 |
| 22.11.2022 | 15,5657 | 16,6806 | 14,9521 | 16,3522 |
| 23.11.2022 | 16,3609 | 16,9918 | 16,0756 | 16,3782 |
| 24.11.2022 | 16,5164 | 16,8621 | 16,2312 | 16,4991 |
| 27.11.2022 | 17,4844 | 17,5882 | 16,7671 | 17,2251 |
| 28.11.2022 | 17,2251 | 17,2683 | 16,3695 | 16,7757 |
| 29.11.2022 | 16,6374 | 17,2683 | 16,6374 | 17,2597 |
| 30.11.2022 | 18,3574 | 18,5821 | 17,4584 | 17,5017 |
| 01.12.2022 | 17,5017 | 18,5821 | 17,3288 | 18,4524 |
| 04.12.2022 | 18,4783 | 20,0945 | 17,6659 | 17,9338 |
| 05.12.2022 | 18,2363 | 18,5821 | 18,0029 | 18,1931 |
| 06.12.2022 | 18,2795 | 18,487 | 17,3634 | 17,4498 |
| 07.12.2022 | 17,4498 | 17,6313 | 16,646 | 17,2424 |
| 08.12.2022 | 17,277 | 18,2017 | 17,277 | 18,098 |
| 11.12.2022 | 18,1413 | 18,4783 | 18,1153 | 18,2536 |
| 12.12.2022 | 18,366 | 19,6537 | 18,2363 | 19,3858 |
| 13.12.2022 | 19,4463 | 19,5328 | 17,9338 | 18,2795 |
| 14.12.2022 | 18,5215 | 18,9624 | 17,6832 | 18,0894 |
| 15.12.2022 | 18,4524 | 18,4956 | 17,5622 | 17,7178 |
| 18.12.2022 | 17,9338 | 18,1413 | 17,3115 | 17,7178 |
| 19.12.2022 | 17,7178 | 18,0462 | 17,1819 | 17,3202 |
| 20.12.2022 | 17,3807 | 17,4584 | 17,1473 | 17,2337 |
| 21.12.2022 | 17,3029 | 18,0116 | 17,1991 | 17,7178 |
| 22.12.2022 | 17,7178 | 17,8214 | 17,2337 | 17,2597 |
| 25.12.2022 | 17,3721 | 17,5276 | 17,1214 | 17,1214 |
| 26.12.2022 | 17,1387 | 17,4757 | 16,5596 | 16,6028 |
| 27.12.2022 | 16,6547 | 16,9832 | 15,5571 | 16,0756 |
| 28.12.2022 | 16,1015 | 16,5856 | 15,9979 | 16,283 |
| 29.12.2022 | 16,3695 | 16,7844 | 16,1794 | 16,6547 |