YKSLN
YÜKSELEN ÇELİK A.Ş. (YKSLN)
2.270
₺
-0.230 (%-9.20)
YKSLN: YÜKSELEN ÇELİK A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for YÜKSELEN ÇELİK A.Ş..
Historical Chart
Loading chart...
Average
OPEN 3.5152
CLOSE 3.4982
Low
LOW 2.5759
High
HIGH 5.4723
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 4.6098 | 4.6215 | 4.3883 | 4.4525 |
| 01/02/2025 | 4.4466 | 4.4874 | 4.3767 | 4.4699 |
| 01/05/2025 | 4.5224 | 4.6098 | 4.4583 | 4.5049 |
| 01/06/2025 | 4.5049 | 4.5282 | 4.4233 | 4.4758 |
| 01/07/2025 | 4.4991 | 4.6215 | 4.4175 | 4.4874 |
| 01/08/2025 | 4.4816 | 4.6739 | 4.4583 | 4.5923 |
| 01/09/2025 | 4.5865 | 4.6273 | 4.5399 | 4.5807 |
| 01/12/2025 | 4.5632 | 4.5865 | 4.3359 | 4.3883 |
| 01/13/2025 | 4.3883 | 4.4233 | 4.3009 | 4.3301 |
| 01/14/2025 | 4.3825 | 4.3825 | 4.231 | 4.2893 |
| 01/15/2025 | 4.3184 | 4.365 | 4.266 | 4.3009 |
| 01/16/2025 | 4.3417 | 4.3417 | 4.2368 | 4.3009 |
| 01/19/2025 | 4.3009 | 4.5748 | 4.2834 | 4.4874 |
| 01/20/2025 | 4.4874 | 4.5981 | 4.3709 | 4.4991 |
| 01/21/2025 | 4.5515 | 4.5515 | 4.4 | 4.4 |
| 01/22/2025 | 4.4058 | 4.4991 | 4.4 | 4.4641 |
| 01/23/2025 | 4.4233 | 4.4758 | 4.3475 | 4.435 |
| 01/26/2025 | 4.435 | 4.4408 | 4.3009 | 4.3534 |
| 01/27/2025 | 4.3534 | 4.3767 | 4.2834 | 4.3068 |
| 01/28/2025 | 4.3068 | 4.3359 | 4.1669 | 4.2193 |
| 01/29/2025 | 4.2193 | 4.266 | 4.1785 | 4.1785 |
| 01/30/2025 | 4.196 | 4.2252 | 4.1377 | 4.1669 |
| 02/02/2025 | 4.1669 | 4.1669 | 4.0503 | 4.097 |
| 02/03/2025 | 4.1028 | 4.196 | 4.0911 | 4.097 |
| 02/04/2025 | 4.1377 | 4.1552 | 3.9746 | 4.1203 |
| 02/05/2025 | 4.1203 | 4.2426 | 4.1144 | 4.2426 |
| 02/06/2025 | 4.2601 | 4.3126 | 4.1727 | 4.2543 |
| 02/09/2025 | 4.2718 | 4.3009 | 4.2019 | 4.2193 |
| 02/10/2025 | 4.2193 | 4.2834 | 4.196 | 4.2193 |
| 02/11/2025 | 4.2135 | 4.3242 | 4.1552 | 4.2135 |
| 02/12/2025 | 4.2135 | 4.2485 | 4.0911 | 4.1028 |
| 02/13/2025 | 4.097 | 4.1611 | 4.0678 | 4.1028 |
| 02/16/2025 | 4.097 | 4.1611 | 4.0736 | 4.097 |
| 02/17/2025 | 4.0795 | 4.1377 | 4.0503 | 4.0911 |
| 02/18/2025 | 4.0795 | 4.1669 | 4.0503 | 4.097 |
| 02/19/2025 | 4.0678 | 4.1144 | 4.0212 | 4.0795 |
| 02/20/2025 | 4.0795 | 4.1203 | 3.8755 | 3.9571 |
| 02/23/2025 | 3.9687 | 4.1144 | 3.9571 | 4.0387 |
| 02/24/2025 | 4.0503 | 4.1203 | 3.9046 | 3.9921 |
| 02/25/2025 | 4.0562 | 4.0562 | 3.8638 | 3.9804 |
| 02/26/2025 | 3.9687 | 4.0387 | 3.7706 | 3.9921 |
| 02/27/2025 | 3.9921 | 4.0387 | 3.9629 | 3.9804 |
| 03/02/2025 | 4.027 | 4.0503 | 3.8464 | 3.9862 |
| 03/03/2025 | 3.9862 | 3.9862 | 3.7997 | 3.8114 |
| 03/04/2025 | 3.823 | 3.9513 | 3.823 | 3.9454 |
| 03/05/2025 | 3.9279 | 4.0503 | 3.9221 | 4.0503 |
| 03/06/2025 | 4.0503 | 4.0911 | 3.9513 | 4.0328 |
| 03/09/2025 | 3.9629 | 4.0562 | 3.9396 | 3.9629 |
| 03/10/2025 | 3.9629 | 3.9804 | 3.823 | 3.9221 |
| 03/11/2025 | 3.9513 | 3.9513 | 3.823 | 3.8813 |
| 03/12/2025 | 3.8872 | 4.027 | 3.8872 | 3.9396 |
| 03/13/2025 | 3.9396 | 4.0095 | 3.9396 | 3.9862 |
| 03/16/2025 | 3.9979 | 4.1261 | 3.9105 | 4.1203 |
| 03/17/2025 | 4.5282 | 4.5282 | 4.5282 | 4.5282 |
| 03/18/2025 | 4.9187 | 4.977 | 4.6623 | 4.977 |
| 03/19/2025 | 5.4723 | 5.4723 | 4.4816 | 4.4816 |
| 03/20/2025 | 4.0387 | 4.0387 | 4.0387 | 4.0387 |
| 03/23/2025 | 3.6366 | 4.2485 | 3.6366 | 3.6715 |
| 03/24/2025 | 3.6657 | 3.7706 | 3.5666 | 3.6074 |
| 03/25/2025 | 3.6016 | 3.6074 | 3.4967 | 3.4967 |
| 03/26/2025 | 3.4967 | 3.8172 | 3.485 | 3.5666 |
| 03/27/2025 | 3.5783 | 3.7589 | 3.5783 | 3.6366 |
| 04/01/2025 | 3.6366 | 3.7298 | 3.5666 | 3.6249 |
| 04/02/2025 | 3.5958 | 3.7589 | 3.5958 | 3.7123 |
| 04/03/2025 | 3.7881 | 3.9804 | 3.689 | 3.7356 |
| 04/06/2025 | 3.6715 | 3.6715 | 3.5317 | 3.6074 |
| 04/07/2025 | 3.6715 | 3.6774 | 3.5725 | 3.5899 |
| 04/08/2025 | 3.5725 | 3.5841 | 3.4967 | 3.4967 |
| 04/09/2025 | 3.5608 | 3.5899 | 3.5025 | 3.5083 |
| 04/10/2025 | 3.4967 | 3.5083 | 3.4442 | 3.4675 |
| 04/13/2025 | 3.5433 | 3.555 | 3.4734 | 3.485 |
| 04/14/2025 | 3.4967 | 3.4967 | 3.4151 | 3.4151 |
| 04/15/2025 | 3.4151 | 3.4151 | 3.2694 | 3.2811 |
| 04/16/2025 | 3.2811 | 3.3277 | 3.2111 | 3.2927 |
| 04/17/2025 | 3.3102 | 3.3102 | 3.2228 | 3.2344 |
| 04/20/2025 | 3.2519 | 3.2577 | 3.1936 | 3.2053 |
| 04/21/2025 | 3.2286 | 3.2286 | 3.1179 | 3.1587 |
| 04/23/2025 | 3.1179 | 3.1936 | 3.1179 | 3.1703 |
| 04/24/2025 | 3.1645 | 3.2927 | 3.1587 | 3.1645 |
| 04/27/2025 | 3.1703 | 3.1762 | 3.0713 | 3.0946 |
| 04/28/2025 | 3.0887 | 3.1179 | 2.9955 | 3.0013 |
| 04/29/2025 | 3.013 | 3.0305 | 2.9081 | 2.9139 |
| 05/01/2025 | 2.9314 | 2.978 | 2.9197 | 2.9605 |
| 05/04/2025 | 2.9605 | 3.0013 | 2.9314 | 2.9664 |
| 05/05/2025 | 2.9722 | 3.1179 | 2.9547 | 3.0713 |
| 05/06/2025 | 3.0538 | 3.0887 | 2.9897 | 3.0188 |
| 05/07/2025 | 3.0363 | 3.0596 | 2.9955 | 3.013 |
| 05/08/2025 | 3.013 | 3.0421 | 2.9955 | 3.013 |
| 05/11/2025 | 2.7974 | 2.9314 | 2.7974 | 2.8906 |
| 05/12/2025 | 2.9139 | 2.9139 | 2.8323 | 2.8731 |
| 05/13/2025 | 2.8848 | 2.9081 | 2.8615 | 2.8731 |
| 05/14/2025 | 2.8848 | 3.1587 | 2.8848 | 2.9314 |
| 05/15/2025 | 2.943 | 2.9722 | 2.8964 | 2.9139 |
| 05/19/2025 | 2.9139 | 2.9256 | 2.8673 | 2.8731 |
| 05/20/2025 | 2.8789 | 2.8848 | 2.8323 | 2.8323 |
| 05/21/2025 | 2.8381 | 2.8615 | 2.8207 | 2.8556 |
| 05/22/2025 | 2.8556 | 2.9139 | 2.8323 | 2.8381 |
| 05/25/2025 | 2.8498 | 2.8673 | 2.8207 | 2.8323 |
| 05/26/2025 | 2.8323 | 2.8848 | 2.8207 | 2.8207 |
| 05/27/2025 | 2.8265 | 2.9023 | 2.809 | 2.8265 |
| 05/28/2025 | 2.8323 | 2.8673 | 2.7915 | 2.7974 |
| 05/29/2025 | 2.8148 | 2.8381 | 2.7624 | 2.7682 |
| 06/01/2025 | 2.7682 | 2.7915 | 2.64 | 2.6808 |
| 06/02/2025 | 2.6866 | 2.7391 | 2.6866 | 2.7332 |
| 06/03/2025 | 2.7391 | 2.7857 | 2.7216 | 2.774 |
| 06/04/2025 | 2.7857 | 2.8207 | 2.7566 | 2.8032 |
| 06/09/2025 | 2.809 | 2.8265 | 2.7974 | 2.8207 |
| 06/10/2025 | 2.8265 | 2.9547 | 2.7915 | 2.8964 |
| 06/11/2025 | 2.8964 | 2.8964 | 2.7566 | 2.844 |
| 06/12/2025 | 2.5759 | 2.7915 | 2.5759 | 2.774 |
| 06/15/2025 | 2.7624 | 2.8323 | 2.7274 | 2.7857 |
| 06/16/2025 | 2.7857 | 2.8032 | 2.7332 | 2.7332 |
| 06/17/2025 | 2.7332 | 2.7391 | 2.675 | 2.675 |
| 06/18/2025 | 2.6983 | 2.6983 | 2.6167 | 2.6225 |
| 06/19/2025 | 2.6109 | 2.8673 | 2.6109 | 2.7158 |
| 06/22/2025 | 2.7216 | 2.7216 | 2.5992 | 2.6167 |
| 06/23/2025 | 2.7799 | 2.7799 | 2.6691 | 2.7158 |
| 06/24/2025 | 2.7158 | 2.8148 | 2.6866 | 2.7799 |
| 06/25/2025 | 2.7974 | 3.0072 | 2.7799 | 2.9023 |
| 06/26/2025 | 2.9314 | 2.9314 | 2.7974 | 2.844 |
| 06/29/2025 | 2.8615 | 2.8789 | 2.8032 | 2.8323 |
| 06/30/2025 | 2.8381 | 2.8848 | 2.8032 | 2.8381 |
| 07/01/2025 | 2.8556 | 2.9314 | 2.8032 | 2.8148 |
| 07/02/2025 | 2.8265 | 2.844 | 2.8032 | 2.809 |
| 07/03/2025 | 2.8032 | 2.8148 | 2.6633 | 2.7974 |
| 07/06/2025 | 2.7974 | 2.8323 | 2.7449 | 2.809 |
| 07/07/2025 | 2.8148 | 2.8906 | 2.7915 | 2.8323 |
| 07/08/2025 | 2.8906 | 2.9722 | 2.7974 | 2.8381 |
| 07/09/2025 | 2.844 | 2.9197 | 2.8381 | 2.8731 |
| 07/10/2025 | 2.8789 | 2.9023 | 2.8032 | 2.8381 |
| 07/13/2025 | 2.8381 | 2.8848 | 2.8323 | 2.8615 |
| 07/15/2025 | 2.8848 | 2.8906 | 2.7799 | 2.8148 |
| 07/16/2025 | 2.8323 | 2.8848 | 2.8207 | 2.8789 |
| 07/17/2025 | 2.8731 | 2.9838 | 2.8615 | 2.9489 |
| 07/20/2025 | 2.978 | 3.0188 | 2.9489 | 2.9722 |
| 07/21/2025 | 3.0246 | 3.2694 | 3.0072 | 3.2694 |
| 07/22/2025 | 3.4151 | 3.5899 | 3.2985 | 3.4151 |
| 07/23/2025 | 3.4326 | 3.4792 | 3.3044 | 3.3277 |
| 07/24/2025 | 3.3626 | 3.4093 | 3.1762 | 3.1878 |
| 07/27/2025 | 3.2228 | 3.2927 | 3.1878 | 3.217 |
| 07/28/2025 | 3.2461 | 3.5375 | 3.1762 | 3.5375 |
| 07/29/2025 | 3.7007 | 3.8464 | 3.4967 | 3.4967 |
| 07/30/2025 | 3.5142 | 3.8464 | 3.4384 | 3.8464 |
| 07/31/2025 | 3.9746 | 4.2252 | 3.9163 | 3.9163 |
| 08/03/2025 | 3.9163 | 4.2077 | 3.7939 | 3.9687 |
| 08/04/2025 | 4.0154 | 4.0795 | 3.8464 | 3.8697 |
| 08/05/2025 | 3.9221 | 3.9279 | 3.7065 | 3.724 |
| 08/06/2025 | 3.7298 | 3.9396 | 3.7298 | 3.8056 |
| 08/07/2025 | 3.8172 | 3.8522 | 3.6366 | 3.6366 |
| 08/10/2025 | 3.6424 | 3.689 | 3.5725 | 3.6132 |
| 08/11/2025 | 3.6191 | 3.7473 | 3.5433 | 3.555 |
| 08/12/2025 | 3.555 | 3.6016 | 3.4792 | 3.4909 |
| 08/13/2025 | 3.4675 | 3.5025 | 3.4268 | 3.4384 |
| 08/14/2025 | 3.4617 | 3.6191 | 3.4326 | 3.4909 |
| 08/17/2025 | 3.6366 | 3.6774 | 3.5433 | 3.5899 |
| 08/18/2025 | 3.6249 | 3.6307 | 3.3393 | 3.4268 |
| 08/19/2025 | 3.4501 | 3.485 | 3.4151 | 3.4326 |
| 08/20/2025 | 3.4559 | 3.5958 | 3.4209 | 3.5142 |
| 08/21/2025 | 3.5317 | 3.5958 | 3.4501 | 3.5491 |
| 08/24/2025 | 3.6074 | 3.6074 | 3.5317 | 3.5725 |
| 08/25/2025 | 3.5841 | 3.6074 | 3.4909 | 3.52 |
| 08/26/2025 | 3.52 | 3.5317 | 3.3918 | 3.4151 |
| 08/27/2025 | 3.4384 | 3.5142 | 3.4268 | 3.4617 |
| 08/28/2025 | 3.4792 | 3.4792 | 3.4151 | 3.4268 |
| 08/31/2025 | 3.4559 | 3.4734 | 3.4151 | 3.4268 |
| 09/01/2025 | 3.4268 | 3.4734 | 3.2228 | 3.3568 |
| 09/02/2025 | 3.3452 | 3.4675 | 3.3393 | 3.3626 |
| 09/03/2025 | 3.386 | 3.4675 | 3.386 | 3.4442 |
| 09/04/2025 | 3.4909 | 3.5841 | 3.3976 | 3.3976 |
| 09/07/2025 | 3.3801 | 3.4675 | 3.2111 | 3.3801 |
| 09/08/2025 | 3.3801 | 3.4034 | 3.2985 | 3.3219 |
| 09/09/2025 | 3.3219 | 3.351 | 3.2752 | 3.2811 |
| 09/10/2025 | 3.316 | 3.5142 | 3.2811 | 3.3277 |
| 09/11/2025 | 3.3044 | 3.4675 | 3.2053 | 3.4093 |
| 09/14/2025 | 3.4792 | 3.5666 | 3.3801 | 3.5258 |
| 09/15/2025 | 3.555 | 3.724 | 3.5142 | 3.6307 |
| 09/16/2025 | 3.6599 | 3.6657 | 3.5317 | 3.5317 |
| 09/17/2025 | 3.5375 | 3.6424 | 3.5083 | 3.5258 |
| 09/18/2025 | 3.5142 | 3.555 | 3.4442 | 3.52 |
| 09/21/2025 | 3.6132 | 3.6948 | 3.555 | 3.5899 |
| 09/22/2025 | 3.5841 | 3.6132 | 3.5317 | 3.5375 |
| 09/23/2025 | 3.5433 | 3.6132 | 3.5258 | 3.5258 |
| 09/24/2025 | 3.5433 | 3.5841 | 3.4559 | 3.4967 |
| 09/25/2025 | 3.5258 | 3.5258 | 3.3801 | 3.3918 |
| 09/28/2025 | 3.351 | 3.4268 | 3.3393 | 3.4151 |
| 09/29/2025 | 3.4209 | 3.52 | 3.3918 | 3.4967 |
| 09/30/2025 | 3.5025 | 3.5142 | 3.4093 | 3.4501 |
| 10/01/2025 | 3.4617 | 3.4734 | 3.3801 | 3.4034 |
| 10/02/2025 | 3.4384 | 3.4384 | 3.3801 | 3.3801 |
| 10/05/2025 | 3.3801 | 3.5491 | 3.3801 | 3.4326 |
| 10/06/2025 | 3.4326 | 3.4617 | 3.3801 | 3.4326 |
| 10/07/2025 | 3.4559 | 3.4734 | 3.351 | 3.3568 |
| 10/08/2025 | 3.3801 | 3.6366 | 3.3568 | 3.5841 |
| 10/09/2025 | 3.5841 | 3.5841 | 3.4093 | 3.4209 |
| 10/12/2025 | 3.3743 | 3.6307 | 3.3685 | 3.4442 |
| 10/13/2025 | 3.4501 | 3.5025 | 3.386 | 3.4268 |
| 10/14/2025 | 3.4384 | 3.5666 | 3.4209 | 3.555 |
| 10/15/2025 | 3.5725 | 3.7706 | 3.5258 | 3.6715 |
| 10/16/2025 | 3.555 | 3.5841 | 3.3102 | 3.4268 |
| 10/19/2025 | 3.4384 | 3.4792 | 3.3685 | 3.4093 |
| 10/20/2025 | 3.4209 | 3.4268 | 3.3801 | 3.4093 |
| 10/21/2025 | 3.4093 | 3.4967 | 3.4093 | 3.4675 |
| 10/22/2025 | 3.4792 | 3.5725 | 3.3918 | 3.4151 |
| 10/23/2025 | 3.4326 | 3.5258 | 3.4209 | 3.5083 |
| 10/26/2025 | 3.5025 | 3.5841 | 3.4909 | 3.5258 |
| 10/27/2025 | 3.5258 | 3.5258 | 3.4675 | 3.4909 |
| 10/29/2025 | 3.5025 | 3.5783 | 3.4967 | 3.52 |
| 10/30/2025 | 3.5025 | 3.5725 | 3.4675 | 3.5608 |
| 11/02/2025 | 3.5783 | 3.689 | 3.5725 | 3.6715 |
| 11/03/2025 | 3.6715 | 3.6715 | 3.5375 | 3.5608 |
| 11/04/2025 | 3.5841 | 3.6132 | 3.5258 | 3.5841 |
| 11/05/2025 | 3.6132 | 3.6307 | 3.5258 | 3.5258 |
| 11/06/2025 | 3.5317 | 3.5783 | 3.4501 | 3.4734 |
| 11/09/2025 | 3.4792 | 3.5666 | 3.4617 | 3.5083 |
| 11/10/2025 | 3.4967 | 3.5025 | 3.3219 | 3.4151 |
| 11/11/2025 | 3.4268 | 3.4268 | 3.3219 | 3.351 |
| 11/12/2025 | 3.3801 | 3.4792 | 3.3452 | 3.4034 |
| 11/13/2025 | 3.386 | 3.4326 | 3.3626 | 3.3685 |
| 11/16/2025 | 3.386 | 3.5375 | 3.3801 | 3.5025 |
| 11/17/2025 | 3.485 | 3.4967 | 3.3918 | 3.4268 |
| 11/18/2025 | 3.4093 | 3.4734 | 3.4034 | 3.4151 |
| 11/19/2025 | 3.4151 | 3.4617 | 3.3918 | 3.4151 |
| 11/20/2025 | 3.4384 | 3.485 | 3.4034 | 3.4209 |
| 11/23/2025 | 3.4501 | 3.4501 | 3.3918 | 3.4034 |
| 11/24/2025 | 3.4034 | 3.4909 | 3.3801 | 3.4617 |
| 11/25/2025 | 3.4734 | 3.4967 | 3.3801 | 3.4209 |
| 11/26/2025 | 3.4093 | 3.4442 | 3.3976 | 3.4034 |
| 11/27/2025 | 3.4034 | 3.4617 | 3.3976 | 3.4268 |
| 11/30/2025 | 3.4501 | 3.5666 | 3.4326 | 3.4734 |
| 12/01/2025 | 3.4734 | 3.5025 | 3.4442 | 3.4734 |
| 12/02/2025 | 3.4792 | 3.5317 | 3.4442 | 3.4501 |
| 12/03/2025 | 3.4617 | 3.6249 | 3.3976 | 3.5725 |
| 12/04/2025 | 3.52 | 3.6132 | 3.3918 | 3.4384 |
| 12/07/2025 | 3.4675 | 3.485 | 3.4268 | 3.4268 |
| 12/08/2025 | 3.4326 | 3.5608 | 3.4209 | 3.52 |
| 12/09/2025 | 3.6 | 3.67 | 3.4 | 3.42 |
| 12/10/2025 | 3.46 | 3.66 | 3.43 | 3.5 |
| 12/11/2025 | 3.52 | 3.61 | 3.48 | 3.56 |
| 12/14/2025 | 3.56 | 3.6 | 3.49 | 3.55 |
| 12/15/2025 | 3.55 | 3.65 | 3.54 | 3.58 |
| 12/16/2025 | 3.6 | 3.62 | 3.48 | 3.53 |
| 12/17/2025 | 3.54 | 3.57 | 3.5 | 3.53 |
| 12/18/2025 | 3.53 | 3.55 | 3.44 | 3.5 |
| 12/21/2025 | 3.5 | 3.54 | 3.28 | 3.28 |
| 12/22/2025 | 3.29 | 3.33 | 3.21 | 3.27 |
| 12/23/2025 | 3.27 | 3.42 | 3.27 | 3.33 |
| 12/24/2025 | 3.34 | 3.41 | 3.25 | 3.26 |
| 12/25/2025 | 3.26 | 3.29 | 3.12 | 3.13 |
| 12/28/2025 | 3.13 | 3.18 | 3.05 | 3.06 |
| 12/29/2025 | 3.07 | 3.09 | 3.03 | 3.07 |
| 12/30/2025 | 3.08 | 3.19 | 3.08 | 3.15 |