YEOTK
YEO TEKNOLOJİ ENERJİ VE ENDÜSTRİ A.Ş.
15:10:01
108.9 ₺
+1.000 (%+0.93)
Previous Close: 107.9·
Volatility: 4.730
Day Low₺106.1
Day High₺111.2
Market Data
Spot Rate
B:108.8
A:108.9
Week over week (WoW)
+2.93%
Month over month (MoM)
+1.30%
Year to date (YTD)
+198.03%
Year over year (YoY)
+197.70%
YEOTK: YEO TEKNOLOJİ ENERJİ VE ENDÜSTRİ A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8.1839
CLOSE 8.181
Low
LOW 3.4051
High
HIGH 32.1803
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.606 | 3.76 | 3.5692 | 3.75 |
| 01/03/2022 | 3.75 | 3.7533 | 3.6094 | 3.6964 |
| 01/04/2022 | 3.6763 | 3.8705 | 3.6362 | 3.75 |
| 01/05/2022 | 3.6495 | 3.6931 | 3.5826 | 3.6227 |
| 01/06/2022 | 3.6395 | 3.7165 | 3.6227 | 3.6897 |
| 01/09/2022 | 3.6864 | 3.7266 | 3.6294 | 3.6294 |
| 01/10/2022 | 3.6362 | 3.6596 | 3.539 | 3.5591 |
| 01/11/2022 | 3.5759 | 3.6261 | 3.5156 | 3.5826 |
| 01/12/2022 | 3.5491 | 3.606 | 3.4754 | 3.5424 |
| 01/13/2022 | 3.5156 | 3.5826 | 3.5089 | 3.5458 |
| 01/16/2022 | 3.5658 | 3.6428 | 3.5524 | 3.5625 |
| 01/17/2022 | 3.5625 | 3.7165 | 3.4051 | 3.4051 |
| 01/18/2022 | 3.4286 | 3.5357 | 3.4051 | 3.4754 |
| 01/19/2022 | 3.4888 | 3.5357 | 3.4286 | 3.462 |
| 01/20/2022 | 3.4554 | 3.4955 | 3.4085 | 3.4386 |
| 01/23/2022 | 3.4419 | 3.7065 | 3.4319 | 3.5926 |
| 01/24/2022 | 3.6027 | 3.9509 | 3.5424 | 3.7299 |
| 01/25/2022 | 3.7399 | 4.1016 | 3.6864 | 4.1016 |
| 01/26/2022 | 4.1183 | 4.51 | 4.1183 | 4.51 |
| 01/27/2022 | 4.6473 | 4.6741 | 4.1317 | 4.1719 |
| 01/30/2022 | 4.1183 | 4.2689 | 3.9509 | 3.9576 |
| 01/31/2022 | 3.9576 | 3.9576 | 3.8069 | 3.8571 |
| 02/01/2022 | 3.8806 | 4.2422 | 3.827 | 4.2422 |
| 02/02/2022 | 4.2455 | 4.5703 | 4.0848 | 4.3661 |
| 02/03/2022 | 4.3895 | 4.5636 | 4.212 | 4.3694 |
| 02/06/2022 | 4.3895 | 4.5368 | 4.3527 | 4.4062 |
| 02/07/2022 | 4.433 | 4.4565 | 4.125 | 4.125 |
| 02/08/2022 | 4.1417 | 4.3125 | 4.1417 | 4.192 |
| 02/09/2022 | 4.1986 | 4.279 | 4.058 | 4.1317 |
| 02/10/2022 | 4.0714 | 4.1149 | 4.0044 | 4.0748 |
| 02/13/2022 | 3.9576 | 4.0145 | 3.8605 | 3.8973 |
| 02/14/2022 | 3.9308 | 4.2321 | 3.914 | 4.1082 |
| 02/15/2022 | 4.1484 | 4.1886 | 4.0212 | 4.0279 |
| 02/16/2022 | 4.048 | 4.1049 | 3.9341 | 3.9676 |
| 02/17/2022 | 3.9743 | 4.0948 | 3.8973 | 4.0044 |
| 02/20/2022 | 4.0044 | 4.048 | 3.8939 | 3.9375 |
| 02/21/2022 | 3.7768 | 3.9877 | 3.7131 | 3.8002 |
| 02/22/2022 | 3.8236 | 4.0513 | 3.8236 | 3.9944 |
| 02/23/2022 | 3.6161 | 3.75 | 3.596 | 3.596 |
| 02/24/2022 | 3.6194 | 3.8973 | 3.5826 | 3.7299 |
| 02/27/2022 | 3.6495 | 3.6964 | 3.5759 | 3.5993 |
| 02/28/2022 | 3.6395 | 3.7366 | 3.5759 | 3.6227 |
| 03/01/2022 | 3.6094 | 3.6596 | 3.5458 | 3.5692 |
| 03/02/2022 | 3.5826 | 3.6797 | 3.5558 | 3.5859 |
| 03/03/2022 | 3.5759 | 3.6864 | 3.5424 | 3.5692 |
| 03/06/2022 | 3.5424 | 3.6596 | 3.5324 | 3.5759 |
| 03/07/2022 | 3.5625 | 3.6027 | 3.5357 | 3.5357 |
| 03/08/2022 | 3.5491 | 3.6227 | 3.5357 | 3.5625 |
| 03/09/2022 | 3.5725 | 3.6027 | 3.5491 | 3.5859 |
| 03/10/2022 | 3.6161 | 3.6161 | 3.5424 | 3.5424 |
| 03/13/2022 | 3.5357 | 3.5558 | 3.4922 | 3.5089 |
| 03/14/2022 | 3.5156 | 3.539 | 3.4687 | 3.4754 |
| 03/15/2022 | 3.8136 | 3.8203 | 3.8136 | 3.8203 |
| 03/16/2022 | 4.202 | 4.202 | 4.202 | 4.202 |
| 03/17/2022 | 4.2857 | 4.5569 | 4.0446 | 4.2924 |
| 03/20/2022 | 4.289 | 4.4531 | 4.2187 | 4.2957 |
| 03/21/2022 | 4.3024 | 4.346 | 4.1016 | 4.1082 |
| 03/22/2022 | 4.1082 | 4.2321 | 4.048 | 4.0681 |
| 03/23/2022 | 4.0815 | 4.1685 | 4.0446 | 4.0446 |
| 03/24/2022 | 4.0614 | 4.0748 | 3.9978 | 4.0044 |
| 03/27/2022 | 4.0178 | 4.1518 | 3.9542 | 3.9643 |
| 03/28/2022 | 3.9777 | 4.0145 | 3.8973 | 3.904 |
| 03/29/2022 | 3.9676 | 4.1317 | 3.9509 | 3.9743 |
| 03/30/2022 | 3.981 | 3.9877 | 3.904 | 3.9241 |
| 03/31/2022 | 3.9274 | 3.9576 | 3.8973 | 3.9174 |
| 04/03/2022 | 3.9341 | 3.9542 | 3.9107 | 3.914 |
| 04/04/2022 | 3.9643 | 4.0044 | 3.904 | 3.9207 |
| 04/05/2022 | 3.9375 | 3.9375 | 3.8538 | 3.8638 |
| 04/06/2022 | 3.8538 | 3.9341 | 3.8303 | 3.8571 |
| 04/07/2022 | 3.8638 | 4.0178 | 3.8437 | 3.914 |
| 04/10/2022 | 3.9341 | 4.1518 | 3.9308 | 4.0145 |
| 04/11/2022 | 4.0212 | 4.0513 | 3.9375 | 3.9509 |
| 04/12/2022 | 3.9576 | 3.9978 | 3.9107 | 3.9174 |
| 04/13/2022 | 3.9274 | 4.0815 | 3.904 | 3.9509 |
| 04/14/2022 | 3.9442 | 4.0279 | 3.9174 | 3.9576 |
| 04/17/2022 | 3.9844 | 3.9944 | 3.9308 | 3.9509 |
| 04/18/2022 | 3.9643 | 4.0681 | 3.9475 | 4.0245 |
| 04/19/2022 | 4.0446 | 4.1082 | 3.971 | 4.0547 |
| 04/20/2022 | 4.0815 | 4.4565 | 4.0446 | 4.2321 |
| 04/21/2022 | 4.2489 | 4.2522 | 4.0346 | 4.0346 |
| 04/24/2022 | 3.9844 | 4.0848 | 3.9007 | 3.9777 |
| 04/25/2022 | 3.981 | 4.0145 | 3.8303 | 3.8605 |
| 04/26/2022 | 3.8973 | 3.971 | 3.7902 | 3.8538 |
| 04/27/2022 | 3.9274 | 3.971 | 3.8839 | 3.9509 |
| 04/28/2022 | 3.9174 | 3.9341 | 3.8705 | 3.9174 |
| 05/04/2022 | 3.9844 | 4.0714 | 3.9442 | 3.9911 |
| 05/05/2022 | 3.9643 | 4.1116 | 3.9576 | 4.0748 |
| 05/08/2022 | 4.0815 | 4.1752 | 4.0647 | 4.1585 |
| 05/09/2022 | 4.1618 | 4.2154 | 4.1116 | 4.1518 |
| 05/10/2022 | 4.0178 | 4.0681 | 3.817 | 3.9308 |
| 05/11/2022 | 3.9241 | 4.0647 | 3.8705 | 3.9576 |
| 05/12/2022 | 3.9341 | 3.9944 | 3.9274 | 3.9542 |
| 05/15/2022 | 3.9551 | 3.9921 | 3.8844 | 3.8844 |
| 05/16/2022 | 3.8978 | 3.9382 | 3.8574 | 3.8911 |
| 05/17/2022 | 3.8878 | 3.9147 | 3.8372 | 3.8676 |
| 05/19/2022 | 3.8642 | 3.8709 | 3.7868 | 3.8036 |
| 05/22/2022 | 3.844 | 3.8642 | 3.7531 | 3.7935 |
| 05/23/2022 | 3.7935 | 3.9382 | 3.78 | 3.8507 |
| 05/24/2022 | 3.8676 | 3.9854 | 3.8507 | 3.9248 |
| 05/25/2022 | 3.9349 | 3.9551 | 3.8911 | 3.9079 |
| 05/26/2022 | 3.8642 | 3.8945 | 3.8406 | 3.8507 |
| 05/29/2022 | 3.881 | 4.0897 | 3.8608 | 3.9854 |
| 05/30/2022 | 3.9988 | 4.1705 | 3.9315 | 4.0258 |
| 05/31/2022 | 4.0392 | 4.1604 | 4.0258 | 4.1166 |
| 06/01/2022 | 4.1234 | 4.1604 | 4.0662 | 4.0796 |
| 06/02/2022 | 4.0224 | 4.0392 | 3.9113 | 3.9483 |
| 06/05/2022 | 3.9551 | 4.0695 | 3.9416 | 4.0258 |
| 06/06/2022 | 4.1065 | 4.1604 | 4.0089 | 4.0358 |
| 06/07/2022 | 4.0527 | 4.0729 | 3.8507 | 3.8709 |
| 06/08/2022 | 3.8743 | 4.019 | 3.8608 | 3.9685 |
| 06/09/2022 | 3.9079 | 3.9517 | 3.8642 | 3.9046 |
| 06/12/2022 | 3.8911 | 3.9382 | 3.8574 | 3.8574 |
| 06/13/2022 | 3.8574 | 3.9551 | 3.8574 | 3.8978 |
| 06/14/2022 | 3.9046 | 4.0628 | 3.8945 | 4.0527 |
| 06/15/2022 | 4.0964 | 4.1739 | 3.9416 | 3.9584 |
| 06/16/2022 | 3.9046 | 3.9349 | 3.8911 | 3.9214 |
| 06/19/2022 | 3.9483 | 4.1637 | 3.9349 | 4.046 |
| 06/20/2022 | 4.056 | 4.3051 | 4.0527 | 4.1941 |
| 06/21/2022 | 4.1671 | 4.221 | 4.1065 | 4.1267 |
| 06/22/2022 | 4.1267 | 4.2412 | 4.1065 | 4.1806 |
| 06/23/2022 | 4.1402 | 4.1671 | 4.0863 | 4.1234 |
| 06/26/2022 | 4.0628 | 4.534 | 4.0258 | 4.3859 |
| 06/27/2022 | 4.3859 | 4.4835 | 4.3321 | 4.3691 |
| 06/28/2022 | 4.3893 | 4.4431 | 3.9349 | 3.9349 |
| 06/29/2022 | 3.9349 | 4.1166 | 3.8743 | 4.0426 |
| 06/30/2022 | 4.0426 | 4.1065 | 3.9382 | 4.0157 |
| 07/03/2022 | 4.0426 | 4.0695 | 3.9753 | 3.9887 |
| 07/04/2022 | 4.0123 | 4.0157 | 3.8978 | 3.9618 |
| 07/05/2022 | 3.9719 | 4.3556 | 3.9584 | 4.3556 |
| 07/06/2022 | 4.3623 | 4.6451 | 4.2344 | 4.3018 |
| 07/07/2022 | 4.3018 | 4.4431 | 4.2513 | 4.4431 |
| 07/12/2022 | 4.5105 | 4.8875 | 4.5004 | 4.8875 |
| 07/13/2022 | 5.0457 | 5.2745 | 4.9177 | 4.9783 |
| 07/17/2022 | 5.0163 | 5.4389 | 4.8 | 5.2428 |
| 07/18/2022 | 5.2462 | 5.7194 | 5.2462 | 5.7194 |
| 07/19/2022 | 5.8682 | 5.9662 | 5.6113 | 5.7735 |
| 07/20/2022 | 5.7972 | 6.1521 | 5.6586 | 5.6992 |
| 07/21/2022 | 5.6992 | 5.8175 | 5.4592 | 5.4761 |
| 07/24/2022 | 5.4862 | 5.8006 | 5.4862 | 5.547 |
| 07/25/2022 | 5.5842 | 5.7735 | 5.4118 | 5.7194 |
| 07/26/2022 | 6.0777 | 6.2907 | 5.9392 | 6.2907 |
| 07/27/2022 | 6.578 | 6.578 | 5.8479 | 5.9561 |
| 07/28/2022 | 6.2535 | 6.267 | 5.6417 | 5.6518 |
| 07/31/2022 | 5.5977 | 5.6755 | 5.4321 | 5.5099 |
| 08/01/2022 | 5.4896 | 5.5639 | 5.1177 | 5.3882 |
| 08/02/2022 | 5.4734 | 5.9277 | 5.4734 | 5.9277 |
| 08/03/2022 | 6.1819 | 6.5172 | 5.9493 | 6.5172 |
| 08/04/2022 | 6.6254 | 7.058 | 6.3279 | 6.5442 |
| 08/07/2022 | 6.5496 | 6.6686 | 6.3171 | 6.3549 |
| 08/08/2022 | 6.3982 | 6.3982 | 6.0629 | 6.0629 |
| 08/09/2022 | 6.0845 | 6.3766 | 5.8249 | 6.1061 |
| 08/10/2022 | 6.1061 | 6.3008 | 6.0304 | 6.144 |
| 08/11/2022 | 6.1548 | 6.171 | 5.9493 | 6.0088 |
| 08/14/2022 | 6.0142 | 6.1224 | 5.8465 | 5.8898 |
| 08/15/2022 | 5.9655 | 5.9709 | 5.6681 | 5.7816 |
| 08/16/2022 | 5.8087 | 5.8898 | 5.6789 | 5.7925 |
| 08/17/2022 | 5.6518 | 5.6843 | 5.4625 | 5.5923 |
| 08/18/2022 | 5.5437 | 6.0791 | 5.4301 | 5.8249 |
| 08/21/2022 | 5.8952 | 5.9493 | 5.6951 | 5.7059 |
| 08/22/2022 | 5.733 | 5.9763 | 5.6302 | 5.7384 |
| 08/23/2022 | 5.7492 | 5.7492 | 5.5707 | 5.5977 |
| 08/24/2022 | 5.5707 | 5.7059 | 5.5707 | 5.5923 |
| 08/25/2022 | 5.6194 | 5.6464 | 5.522 | 5.5383 |
| 08/28/2022 | 5.5437 | 5.6735 | 5.4355 | 5.4896 |
| 08/30/2022 | 5.5166 | 5.7384 | 5.4301 | 5.6681 |
| 08/31/2022 | 5.9601 | 6.1656 | 5.8844 | 5.9385 |
| 09/01/2022 | 6.0845 | 6.171 | 5.8682 | 6.0521 |
| 09/04/2022 | 6.0737 | 6.1765 | 5.9601 | 6.0521 |
| 09/05/2022 | 6.0899 | 6.0953 | 5.8141 | 5.9223 |
| 09/06/2022 | 5.9223 | 6.1007 | 5.8303 | 6.025 |
| 09/07/2022 | 6.0358 | 6.409 | 5.9709 | 6.3766 |
| 09/08/2022 | 6.409 | 6.6794 | 6.3279 | 6.6632 |
| 09/11/2022 | 6.7281 | 6.9174 | 6.5875 | 6.7065 |
| 09/12/2022 | 6.7065 | 6.8958 | 6.4252 | 6.7606 |
| 09/13/2022 | 6.7552 | 6.9823 | 6.5388 | 6.8201 |
| 09/14/2022 | 6.9661 | 7.4961 | 6.8633 | 7.1175 |
| 09/15/2022 | 7.1392 | 7.1986 | 6.8904 | 6.9769 |
| 09/18/2022 | 6.9715 | 7.2041 | 6.9066 | 6.9066 |
| 09/19/2022 | 7.0039 | 7.1662 | 6.6578 | 6.8687 |
| 09/20/2022 | 6.8687 | 7.0743 | 6.7876 | 6.9012 |
| 09/21/2022 | 6.9012 | 7.3176 | 6.8201 | 7.2311 |
| 09/22/2022 | 7.2419 | 7.2744 | 7.0256 | 7.1067 |
| 09/25/2022 | 7.1121 | 7.4366 | 7.0526 | 7.1175 |
| 09/26/2022 | 7.1337 | 7.177 | 7.0364 | 7.1013 |
| 09/27/2022 | 7.0851 | 7.4042 | 7.0472 | 7.0688 |
| 09/28/2022 | 7.0797 | 7.1229 | 6.7173 | 6.8417 |
| 09/29/2022 | 6.9174 | 7.0851 | 6.8038 | 6.9823 |
| 10/02/2022 | 6.9553 | 7.0851 | 6.9066 | 7.058 |
| 10/03/2022 | 7.5718 | 7.653 | 7.3176 | 7.3555 |
| 10/04/2022 | 7.4907 | 8.091 | 7.4474 | 8.0261 |
| 10/05/2022 | 8.037 | 8.713 | 7.8423 | 8.5183 |
| 10/06/2022 | 8.6752 | 8.8969 | 8.3344 | 8.4264 |
| 10/09/2022 | 8.4264 | 9.2647 | 8.2641 | 9.2647 |
| 10/10/2022 | 9.4756 | 9.9407 | 9.4053 | 9.6541 |
| 10/11/2022 | 9.7352 | 10.6168 | 9.7352 | 10.6168 |
| 10/12/2022 | 11.1793 | 11.6768 | 10.4113 | 10.4113 |
| 10/13/2022 | 10.2598 | 11.4497 | 9.9515 | 11.4497 |
| 10/16/2022 | 12.0284 | 12.5909 | 12.0284 | 12.5909 |
| 10/17/2022 | 13.3859 | 13.8456 | 12.7207 | 13.8456 |
| 10/18/2022 | 14.4541 | 15.2248 | 14.1296 | 15.2248 |
| 10/19/2022 | 15.5087 | 16.7392 | 15.4411 | 16.1037 |
| 10/20/2022 | 16.0901 | 16.9014 | 15.0085 | 15.5763 |
| 10/23/2022 | 16.0901 | 16.3876 | 14.0214 | 14.3865 |
| 10/24/2022 | 14.2242 | 15.6575 | 12.9478 | 15.4546 |
| 10/25/2022 | 15.3735 | 15.3735 | 14.062 | 14.6028 |
| 10/26/2022 | 14.6028 | 14.8732 | 13.8592 | 13.9403 |
| 10/27/2022 | 13.9538 | 14.6299 | 13.9538 | 14.3189 |
| 10/30/2022 | 14.3189 | 14.8732 | 13.6158 | 14.4676 |
| 10/31/2022 | 14.4676 | 15.6845 | 13.9944 | 15.1977 |
| 11/01/2022 | 15.1707 | 16.4552 | 14.5487 | 16.3065 |
| 11/02/2022 | 16.3876 | 17.6315 | 16.3876 | 17.4152 |
| 11/03/2022 | 17.4963 | 18.24 | 16.631 | 17.4152 |
| 11/06/2022 | 17.4017 | 17.9425 | 16.8744 | 16.9285 |
| 11/07/2022 | 16.9285 | 17.5775 | 16.0901 | 17.1718 |
| 11/08/2022 | 18.889 | 18.889 | 18.1183 | 18.889 |
| 11/09/2022 | 19.0513 | 20.7685 | 19.0513 | 20.2006 |
| 11/10/2022 | 20.2141 | 22.2152 | 19.4028 | 22.2017 |
| 11/13/2022 | 22.2152 | 24.4192 | 22.2152 | 24.4192 |
| 11/14/2022 | 26.853 | 26.853 | 25.5414 | 26.853 |
| 11/15/2022 | 29.5301 | 29.5301 | 28.6648 | 29.5301 |
| 11/16/2022 | 29.7465 | 32.1803 | 26.5825 | 26.5825 |
| 11/17/2022 | 24.2569 | 25.5279 | 23.9324 | 23.9324 |
| 11/20/2022 | 21.5392 | 26.3256 | 21.5392 | 26.3256 |
| 11/21/2022 | 28.0699 | 28.9352 | 27.6372 | 28.9352 |
| 11/22/2022 | 31.8287 | 31.8287 | 28.9352 | 29.3138 |
| 11/23/2022 | 29.449 | 30.2873 | 26.3932 | 26.7448 |
| 11/24/2022 | 25.2575 | 25.7442 | 24.0811 | 24.0811 |
| 11/27/2022 | 24.0811 | 25.6631 | 21.6879 | 24.0406 |
| 11/28/2022 | 23.2699 | 25.2575 | 22.2287 | 24.4327 |
| 11/29/2022 | 23.9324 | 23.9324 | 22.4992 | 22.5938 |
| 11/30/2022 | 22.5938 | 23.4456 | 22.4721 | 22.6749 |
| 12/01/2022 | 22.6885 | 22.9454 | 20.9713 | 21.5797 |
| 12/04/2022 | 21.5797 | 21.769 | 19.4299 | 19.4299 |
| 12/05/2022 | 18.1183 | 20.5521 | 17.4963 | 20.1735 |
| 12/06/2022 | 19.8761 | 20.2817 | 18.889 | 18.9025 |
| 12/07/2022 | 18.862 | 20.3763 | 18.4834 | 20.3223 |
| 12/08/2022 | 20.6873 | 22.3504 | 20.5521 | 22.3504 |
| 12/11/2022 | 24.2569 | 24.338 | 23.067 | 23.7025 |
| 12/12/2022 | 24.338 | 24.3515 | 22.5803 | 23.0806 |
| 12/13/2022 | 22.6885 | 23.5403 | 21.5256 | 21.7961 |
| 12/14/2022 | 21.9854 | 22.5803 | 20.9037 | 21.4039 |
| 12/15/2022 | 22.4721 | 22.702 | 20.8225 | 20.9848 |
| 12/18/2022 | 21.093 | 21.4986 | 20.0383 | 20.3358 |
| 12/19/2022 | 20.4439 | 20.9983 | 20.0654 | 20.2817 |
| 12/20/2022 | 20.3358 | 21.3093 | 20.0113 | 20.3223 |
| 12/21/2022 | 20.3358 | 21.2417 | 20.1194 | 20.6468 |
| 12/22/2022 | 20.6197 | 20.6197 | 19.8761 | 20.1465 |
| 12/25/2022 | 20.1059 | 20.2141 | 19.227 | 19.4163 |
| 12/26/2022 | 20.0248 | 20.0518 | 18.7132 | 19.0513 |
| 12/27/2022 | 19.1594 | 20.2546 | 18.7132 | 19.0242 |
| 12/28/2022 | 19.6597 | 19.6597 | 18.9025 | 18.9701 |
| 12/29/2022 | 18.9972 | 19.1054 | 18.578 | 18.8755 |