Bati Ege Gayrimenkul Yatirim Ortakligi A.S. (IST:BEGYO)
Turkey · Delayed Price · Currency is TRY 3.360
+0.010 (0.30%)
Last updated: Sep 4, 2026, 3:20 PM GMT+3
IST:BEGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 3.80 | 3.90 | 3.80 | 3.87 | 3.84 | 1.84% | 4,040,615 |
| Jul 14, 2026 | 3.78 | 3.82 | 3.74 | 3.80 | 3.77 | 1.06% | 4,578,905 |
| Jul 13, 2026 | 3.92 | 3.92 | 3.76 | 3.76 | 3.73 | -4.08% | 5,792,032 |
| Jul 10, 2026 | 3.92 | 3.97 | 3.91 | 3.92 | 3.89 | - | 4,327,145 |
| Jul 9, 2026 | 3.97 | 4.02 | 3.91 | 3.92 | 3.89 | -1.51% | 3,762,559 |
| Jul 8, 2026 | 4.07 | 4.12 | 3.98 | 3.98 | 3.95 | -2.45% | 5,031,622 |
| Jul 7, 2026 | 4.09 | 4.11 | 4.07 | 4.08 | 4.05 | -0.24% | 2,490,520 |
| Jul 6, 2026 | 4.13 | 4.18 | 4.07 | 4.09 | 4.06 | -0.97% | 5,543,913 |
| Jul 3, 2026 | 4.16 | 4.21 | 4.12 | 4.13 | 4.09 | - | 4,964,502 |
| Jul 2, 2026 | 4.24 | 4.26 | 4.10 | 4.13 | 4.09 | -2.36% | 7,824,110 |
| Jul 1, 2026 | 4.20 | 4.27 | 4.15 | 4.23 | 4.19 | 0.95% | 10,595,739 |
| Jun 30, 2026 | 4.19 | 4.28 | 4.16 | 4.19 | 4.15 | 0.24% | 9,720,814 |
| Jun 29, 2026 | 4.18 | 4.28 | 4.18 | 4.18 | 4.14 | - | 7,913,041 |
| Jun 26, 2026 | 4.25 | 4.28 | 4.15 | 4.18 | 4.14 | -1.65% | 6,200,834 |
| Jun 25, 2026 | 4.30 | 4.38 | 4.23 | 4.25 | 4.21 | -1.16% | 9,094,894 |