Bati Ege Gayrimenkul Yatirim Ortakligi A.S. (IST:BEGYO)
Turkey · Delayed Price · Currency is TRY 2.980
+0.130 (4.56%)
At close: Nov 4, 2026
IST:BEGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.86 | 3.03 | 2.86 | 2.98 | 2.98 | 4.56% | 4,424,814 |
| Nov 3, 2026 | 2.84 | 2.95 | 2.78 | 2.85 | 2.85 | 0.35% | 6,130,885 |
| Nov 2, 2026 | 3.05 | 3.08 | 2.73 | 2.84 | 2.84 | -6.27% | 11,130,908 |
| Oct 30, 2026 | 3.04 | 3.21 | 2.97 | 3.03 | 3.03 | -4.72% | 6,094,536 |
| Oct 28, 2026 | 3.18 | 3.39 | 3.15 | 3.18 | 3.18 | -3.64% | 5,244,197 |
| Oct 27, 2026 | 3.55 | 3.63 | 3.16 | 3.30 | 3.30 | -1.20% | 27,329,139 |
| Oct 26, 2026 | 3.10 | 3.34 | 3.08 | 3.34 | 3.34 | 9.87% | 13,693,383 |
| Oct 23, 2026 | 2.77 | 3.04 | 2.62 | 3.04 | 3.04 | 9.75% | 33,148,026 |
| Oct 22, 2026 | 2.89 | 2.95 | 2.77 | 2.77 | 2.77 | -8.88% | 13,736,868 |
| Oct 21, 2026 | 3.37 | 3.37 | 3.04 | 3.04 | 3.04 | -9.79% | 13,575,807 |
| Oct 20, 2026 | 3.45 | 4.02 | 3.37 | 3.37 | 3.37 | -9.84% | 33,016,020 |
| Oct 19, 2026 | 4.40 | 4.57 | 3.75 | 3.75 | 3.74 | -9.86% | 57,773,776 |
| Oct 16, 2026 | 3.98 | 4.16 | 3.85 | 4.16 | 4.15 | 9.76% | 30,285,796 |
| Oct 15, 2026 | 3.78 | 3.79 | 3.72 | 3.79 | 3.78 | 9.86% | 3,727,189 |
| Oct 14, 2026 | 3.24 | 3.45 | 2.95 | 3.45 | 3.44 | 9.87% | 21,333,639 |
| Oct 13, 2026 | 3.13 | 3.14 | 3.01 | 3.14 | 3.13 | 9.79% | 7,282,930 |
| Oct 12, 2026 | 2.63 | 2.86 | 2.61 | 2.86 | 2.85 | 10.00% | 9,021,005 |
| Oct 9, 2026 | 2.55 | 2.64 | 2.55 | 2.60 | 2.59 | 1.96% | 1,724,893 |
| Oct 8, 2026 | 2.55 | 2.55 | 2.49 | 2.55 | 2.54 | 0.79% | 1,884,980 |
| Oct 7, 2026 | 2.61 | 2.62 | 2.51 | 2.53 | 2.52 | -2.69% | 1,463,122 |
| Oct 6, 2026 | 2.63 | 2.65 | 2.59 | 2.60 | 2.59 | -1.14% | 1,235,897 |
| Oct 5, 2026 | 2.67 | 2.73 | 2.61 | 2.63 | 2.62 | -1.50% | 2,841,232 |
| Oct 2, 2026 | 2.66 | 2.72 | 2.61 | 2.67 | 2.66 | 1.14% | 2,623,022 |
| Oct 1, 2026 | 2.54 | 2.67 | 2.54 | 2.64 | 2.63 | 3.94% | 3,036,629 |
| Sep 30, 2026 | 2.60 | 2.60 | 2.49 | 2.54 | 2.53 | -2.31% | 2,709,610 |
| Sep 29, 2026 | 2.62 | 2.62 | 2.57 | 2.60 | 2.59 | -0.76% | 2,100,655 |
| Sep 28, 2026 | 2.79 | 2.79 | 2.56 | 2.62 | 2.61 | -6.09% | 3,633,885 |
| Sep 25, 2026 | 2.80 | 2.84 | 2.77 | 2.79 | 2.78 | -0.36% | 2,445,544 |
| Sep 24, 2026 | 2.90 | 2.96 | 2.80 | 2.80 | 2.79 | -2.78% | 3,901,071 |
| Sep 23, 2026 | 3.12 | 3.20 | 2.88 | 2.88 | 2.87 | -4.00% | 8,759,917 |
| Sep 22, 2026 | 2.73 | 3.00 | 2.70 | 3.00 | 2.99 | 9.89% | 12,820,031 |
| Sep 21, 2026 | 2.83 | 2.84 | 2.63 | 2.73 | 2.72 | -4.21% | 6,011,580 |
| Sep 18, 2026 | 2.96 | 2.97 | 2.78 | 2.85 | 2.84 | -3.39% | 3,584,199 |
| Sep 17, 2026 | 3.04 | 3.07 | 2.91 | 2.95 | 2.94 | -2.96% | 4,330,747 |
| Sep 16, 2026 | 3.18 | 3.20 | 2.97 | 3.04 | 3.03 | -4.40% | 4,938,060 |
| Sep 15, 2026 | 3.26 | 3.30 | 3.17 | 3.18 | 3.17 | -2.15% | 2,245,297 |
| Sep 14, 2026 | 3.34 | 3.35 | 3.25 | 3.25 | 3.24 | -2.69% | 1,914,212 |
| Sep 11, 2026 | 3.40 | 3.40 | 3.31 | 3.34 | 3.33 | -1.18% | 3,952,509 |
| Sep 10, 2026 | 3.44 | 3.45 | 3.37 | 3.38 | 3.37 | -0.88% | 3,226,872 |
| Sep 9, 2026 | 3.42 | 3.53 | 3.41 | 3.41 | 3.40 | 0.29% | 3,161,598 |
| Sep 8, 2026 | 3.38 | 3.45 | 3.38 | 3.40 | 3.39 | 0.59% | 2,077,676 |
| Sep 7, 2026 | 3.37 | 3.41 | 3.34 | 3.38 | 3.37 | 0.30% | 2,351,318 |
| Sep 4, 2026 | 3.32 | 3.38 | 3.32 | 3.37 | 3.36 | 0.60% | 2,050,207 |
| Sep 3, 2026 | 3.45 | 3.46 | 3.34 | 3.35 | 3.34 | -2.62% | 1,614,603 |
| Sep 2, 2026 | 3.50 | 3.51 | 3.38 | 3.44 | 3.43 | -1.71% | 2,803,598 |
| Sep 1, 2026 | 3.53 | 3.54 | 3.44 | 3.50 | 3.49 | -0.85% | 2,592,439 |
| Aug 31, 2026 | 3.54 | 3.60 | 3.49 | 3.53 | 3.52 | -2.49% | 2,505,608 |
| Aug 28, 2026 | 3.65 | 3.66 | 3.60 | 3.62 | 3.61 | -0.28% | 1,783,341 |
| Aug 27, 2026 | 3.70 | 3.70 | 3.61 | 3.63 | 3.62 | -1.36% | 2,933,062 |
| Aug 26, 2026 | 3.59 | 3.81 | 3.59 | 3.68 | 3.67 | 3.37% | 7,752,844 |