Bati Ege Gayrimenkul Yatirim Ortakligi A.S. (IST:BEGYO)
Turkey · Delayed Price · Currency is TRY 2.800
-0.080 (-2.78%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:BEGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.90 | 2.96 | 2.80 | 2.80 | 2.80 | -2.78% | 3,901,071 |
| Sep 23, 2026 | 3.12 | 3.20 | 2.88 | 2.88 | 2.88 | -4.00% | 8,759,917 |
| Sep 22, 2026 | 2.73 | 3.00 | 2.70 | 3.00 | 3.00 | 9.89% | 12,820,031 |
| Sep 21, 2026 | 2.83 | 2.84 | 2.63 | 2.73 | 2.73 | -4.21% | 6,011,580 |
| Sep 18, 2026 | 2.96 | 2.97 | 2.78 | 2.85 | 2.85 | -3.39% | 3,584,199 |
| Sep 17, 2026 | 3.04 | 3.07 | 2.91 | 2.95 | 2.95 | -2.96% | 4,330,747 |
| Sep 16, 2026 | 3.18 | 3.20 | 2.97 | 3.04 | 3.04 | -4.40% | 4,938,060 |
| Sep 15, 2026 | 3.26 | 3.30 | 3.17 | 3.18 | 3.18 | -2.15% | 2,245,297 |
| Sep 14, 2026 | 3.34 | 3.35 | 3.25 | 3.25 | 3.25 | -2.69% | 1,914,212 |
| Sep 11, 2026 | 3.40 | 3.40 | 3.31 | 3.34 | 3.34 | -1.18% | 3,952,509 |
| Sep 10, 2026 | 3.44 | 3.45 | 3.37 | 3.38 | 3.38 | -0.88% | 3,226,872 |
| Sep 9, 2026 | 3.42 | 3.53 | 3.41 | 3.41 | 3.41 | 0.29% | 3,161,598 |
| Sep 8, 2026 | 3.38 | 3.45 | 3.38 | 3.40 | 3.40 | 0.59% | 2,077,676 |
| Sep 7, 2026 | 3.37 | 3.41 | 3.34 | 3.38 | 3.38 | 0.30% | 2,351,318 |
| Sep 4, 2026 | 3.32 | 3.38 | 3.32 | 3.37 | 3.37 | 0.60% | 2,050,207 |
| Sep 3, 2026 | 3.45 | 3.46 | 3.34 | 3.35 | 3.35 | -2.62% | 1,614,603 |
| Sep 2, 2026 | 3.50 | 3.51 | 3.38 | 3.44 | 3.44 | -1.71% | 2,803,598 |
| Sep 1, 2026 | 3.53 | 3.54 | 3.44 | 3.50 | 3.50 | -0.85% | 2,592,439 |
| Aug 31, 2026 | 3.54 | 3.60 | 3.49 | 3.53 | 3.53 | -2.49% | 2,505,608 |
| Aug 28, 2026 | 3.65 | 3.66 | 3.60 | 3.62 | 3.62 | -0.28% | 1,783,341 |
| Aug 27, 2026 | 3.70 | 3.70 | 3.61 | 3.63 | 3.63 | -1.36% | 2,933,062 |
| Aug 26, 2026 | 3.59 | 3.81 | 3.59 | 3.68 | 3.68 | 3.37% | 7,752,844 |
| Aug 25, 2026 | 3.67 | 3.73 | 3.56 | 3.56 | 3.56 | -3.00% | 4,547,864 |
| Aug 24, 2026 | 3.62 | 3.68 | 3.61 | 3.67 | 3.67 | 2.23% | 3,217,265 |
| Aug 21, 2026 | 3.59 | 3.64 | 3.56 | 3.59 | 3.59 | - | 3,419,594 |
| Aug 20, 2026 | 3.62 | 3.63 | 3.54 | 3.59 | 3.59 | 0.02% | 4,841,226 |
| Aug 19, 2026 | 3.52 | 3.65 | 3.52 | 3.62 | 3.59 | 2.84% | 5,697,790 |
| Aug 18, 2026 | 3.61 | 3.61 | 3.51 | 3.52 | 3.49 | -2.49% | 3,303,277 |
| Aug 17, 2026 | 3.58 | 3.62 | 3.53 | 3.61 | 3.58 | 1.40% | 4,229,647 |
| Aug 14, 2026 | 3.51 | 3.58 | 3.51 | 3.56 | 3.53 | 1.42% | 3,253,959 |
| Aug 13, 2026 | 3.48 | 3.52 | 3.47 | 3.51 | 3.48 | 0.86% | 1,993,639 |
| Aug 12, 2026 | 3.48 | 3.54 | 3.43 | 3.48 | 3.45 | - | 3,692,633 |
| Aug 11, 2026 | 3.45 | 3.51 | 3.44 | 3.48 | 3.45 | 0.87% | 2,756,287 |
| Aug 10, 2026 | 3.51 | 3.54 | 3.44 | 3.45 | 3.42 | -1.15% | 4,043,884 |
| Aug 7, 2026 | 3.45 | 3.51 | 3.44 | 3.49 | 3.46 | 1.16% | 3,433,523 |
| Aug 6, 2026 | 3.46 | 3.49 | 3.39 | 3.45 | 3.42 | - | 6,701,534 |
| Aug 5, 2026 | 3.47 | 3.48 | 3.42 | 3.45 | 3.42 | -0.29% | 3,690,468 |
| Aug 4, 2026 | 3.39 | 3.52 | 3.39 | 3.46 | 3.43 | 2.06% | 5,987,556 |
| Aug 3, 2026 | 3.50 | 3.53 | 3.37 | 3.39 | 3.36 | -2.31% | 6,062,176 |
| Jul 31, 2026 | 3.45 | 3.49 | 3.41 | 3.47 | 3.44 | 0.87% | 5,955,436 |
| Jul 30, 2026 | 3.55 | 3.56 | 3.38 | 3.44 | 3.41 | -3.10% | 6,479,690 |
| Jul 29, 2026 | 3.61 | 3.61 | 3.53 | 3.55 | 3.52 | -1.66% | 5,151,353 |
| Jul 28, 2026 | 3.68 | 3.69 | 3.59 | 3.61 | 3.58 | -2.43% | 6,026,933 |
| Jul 27, 2026 | 3.78 | 3.82 | 3.65 | 3.70 | 3.67 | -2.12% | 5,666,291 |
| Jul 24, 2026 | 3.80 | 3.81 | 3.76 | 3.78 | 3.75 | -0.26% | 5,027,635 |
| Jul 23, 2026 | 3.84 | 3.92 | 3.78 | 3.79 | 3.76 | -1.04% | 6,327,281 |
| Jul 22, 2026 | 3.79 | 3.85 | 3.78 | 3.83 | 3.80 | 1.06% | 5,823,898 |
| Jul 21, 2026 | 3.84 | 3.87 | 3.78 | 3.79 | 3.76 | -1.30% | 5,100,888 |
| Jul 20, 2026 | 3.82 | 3.85 | 3.80 | 3.84 | 3.81 | 0.52% | 4,367,185 |
| Jul 17, 2026 | 3.87 | 3.87 | 3.80 | 3.82 | 3.79 | -1.29% | 2,999,712 |