Bati Ege Gayrimenkul Yatirim Ortakligi A.S. (IST:BEGYO)
Turkey · Delayed Price · Currency is TRY 4.320
+0.150 (3.60%)
At close: Jun 23, 2026
IST:BEGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 4.17 | 4.45 | 4.12 | 4.32 | 4.32 | 3.60% | 15,234,853 |
| Jun 22, 2026 | 4.17 | 4.24 | 4.15 | 4.17 | 4.17 | 0.24% | 6,429,470 |
| Jun 19, 2026 | 4.11 | 4.16 | 4.10 | 4.16 | 4.16 | 0.73% | 5,419,116 |
| Jun 18, 2026 | 4.14 | 4.15 | 4.10 | 4.13 | 4.13 | 0.24% | 4,372,638 |
| Jun 17, 2026 | 4.18 | 4.21 | 4.09 | 4.12 | 4.12 | -1.44% | 4,764,196 |
| Jun 16, 2026 | 4.15 | 4.25 | 4.14 | 4.18 | 4.18 | 0.72% | 6,585,493 |
| Jun 15, 2026 | 4.15 | 4.21 | 4.15 | 4.15 | 4.15 | 1.72% | 4,902,984 |
| Jun 12, 2026 | 4.08 | 4.14 | 4.08 | 4.08 | 4.08 | 0.74% | 4,364,277 |
| Jun 11, 2026 | 4.08 | 4.13 | 4.03 | 4.05 | 4.05 | -0.98% | 4,762,202 |
| Jun 10, 2026 | 4.10 | 4.13 | 4.08 | 4.09 | 4.09 | - | 6,091,771 |
| Jun 9, 2026 | 4.16 | 4.17 | 4.07 | 4.09 | 4.09 | -1.45% | 6,537,053 |
| Jun 8, 2026 | 4.17 | 4.19 | 4.10 | 4.15 | 4.15 | -0.48% | 5,045,795 |
| Jun 5, 2026 | 4.24 | 4.26 | 4.17 | 4.17 | 4.17 | -1.18% | 4,167,478 |
| Jun 4, 2026 | 4.32 | 4.38 | 4.20 | 4.22 | 4.22 | -2.09% | 11,647,620 |
| Jun 3, 2026 | 4.30 | 4.40 | 4.27 | 4.31 | 4.31 | 0.23% | 7,930,574 |
| Jun 2, 2026 | 4.31 | 4.34 | 4.25 | 4.30 | 4.30 | 0.94% | 6,278,734 |
| Jun 1, 2026 | 4.29 | 4.34 | 4.25 | 4.26 | 4.26 | 0.24% | 7,395,566 |
| May 26, 2026 | 4.24 | 4.27 | 4.19 | 4.25 | 4.25 | 0.24% | 1,849,846 |
| May 25, 2026 | 4.15 | 4.28 | 4.15 | 4.24 | 4.24 | 2.66% | 6,432,201 |
| May 22, 2026 | 4.00 | 4.17 | 4.00 | 4.13 | 4.13 | 2.74% | 9,068,253 |
| May 21, 2026 | 4.19 | 4.21 | 4.02 | 4.02 | 4.02 | -3.83% | 6,152,531 |
| May 20, 2026 | 4.31 | 4.33 | 4.17 | 4.18 | 4.18 | -2.79% | 7,509,047 |
| May 18, 2026 | 4.42 | 4.47 | 4.30 | 4.30 | 4.30 | -2.71% | 8,234,756 |
| May 15, 2026 | 4.32 | 4.58 | 4.26 | 4.42 | 4.42 | 2.31% | 18,867,850 |
| May 14, 2026 | 4.34 | 4.38 | 4.31 | 4.32 | 4.32 | - | 7,528,426 |
| May 13, 2026 | 4.48 | 4.49 | 4.32 | 4.32 | 4.32 | -2.92% | 8,440,031 |
| May 12, 2026 | 4.63 | 4.63 | 4.45 | 4.45 | 4.45 | -3.89% | 13,318,330 |
| May 11, 2026 | 4.61 | 4.70 | 4.51 | 4.63 | 4.63 | 0.43% | 25,703,810 |
| May 8, 2026 | 4.56 | 4.66 | 4.34 | 4.61 | 4.61 | 1.77% | 21,314,990 |
| May 7, 2026 | 4.38 | 4.68 | 4.36 | 4.53 | 4.53 | 4.14% | 35,760,070 |
| May 6, 2026 | 4.26 | 4.40 | 4.26 | 4.35 | 4.35 | 2.59% | 12,692,160 |
| May 5, 2026 | 4.21 | 4.26 | 4.19 | 4.24 | 4.24 | 0.71% | 7,036,420 |
| May 4, 2026 | 4.34 | 4.34 | 4.20 | 4.21 | 4.21 | -2.55% | 14,002,350 |
| Apr 30, 2026 | 4.35 | 4.37 | 4.30 | 4.32 | 4.32 | - | 8,031,980 |
| Apr 29, 2026 | 4.39 | 4.41 | 4.30 | 4.32 | 4.32 | -1.37% | 8,052,601 |
| Apr 28, 2026 | 4.49 | 4.49 | 4.35 | 4.38 | 4.38 | -2.88% | 19,117,780 |
| Apr 27, 2026 | 4.47 | 4.59 | 4.47 | 4.51 | 4.51 | 1.12% | 18,592,830 |
| Apr 24, 2026 | 4.48 | 4.61 | 4.42 | 4.46 | 4.46 | 0.45% | 18,271,480 |
| Apr 22, 2026 | 4.50 | 4.54 | 4.41 | 4.44 | 4.44 | -1.11% | 7,672,515 |
| Apr 21, 2026 | 4.59 | 4.63 | 4.48 | 4.49 | 4.49 | -1.75% | 17,457,370 |
| Apr 20, 2026 | 4.54 | 4.60 | 4.45 | 4.57 | 4.57 | 0.44% | 26,112,710 |
| Apr 17, 2026 | 4.39 | 4.56 | 4.37 | 4.55 | 4.55 | 4.12% | 18,795,870 |
| Apr 16, 2026 | 4.32 | 4.45 | 4.32 | 4.37 | 4.37 | 1.86% | 17,946,100 |
| Apr 15, 2026 | 4.44 | 4.49 | 4.22 | 4.29 | 4.29 | -2.70% | 20,292,720 |
| Apr 14, 2026 | 4.53 | 4.59 | 4.41 | 4.43 | 4.41 | -1.77% | 13,834,490 |
| Apr 13, 2026 | 4.49 | 4.59 | 4.42 | 4.51 | 4.49 | - | 9,862,507 |
| Apr 10, 2026 | 4.45 | 4.55 | 4.44 | 4.51 | 4.49 | 1.58% | 8,971,010 |
| Apr 9, 2026 | 4.34 | 4.57 | 4.34 | 4.44 | 4.42 | 2.54% | 16,017,980 |
| Apr 8, 2026 | 4.44 | 4.49 | 4.33 | 4.33 | 4.31 | 0.70% | 11,248,950 |
| Apr 7, 2026 | 4.57 | 4.62 | 4.30 | 4.30 | 4.28 | -6.52% | 11,178,850 |