Bati Ege Gayrimenkul Yatirim Ortakligi A.S. (IST:BEGYO)
Turkey · Delayed Price · Currency is TRY 4.610
+0.080 (1.77%)
At close: May 8, 2026
IST:BEGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,002,358 |
| 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 | -3.16% | 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 |
| Apr 6, 2026 | 4.64 | 4.73 | 4.54 | 4.60 | 4.58 | -1.29% | 22,584,530 |
| Apr 3, 2026 | 4.84 | 5.00 | 4.60 | 4.66 | 4.64 | -3.72% | 34,121,680 |
| Apr 2, 2026 | 4.62 | 4.84 | 4.42 | 4.84 | 4.82 | 8.28% | 42,309,340 |
| Apr 1, 2026 | 4.10 | 4.47 | 4.10 | 4.47 | 4.45 | 9.83% | 19,706,650 |
| Mar 31, 2026 | 4.03 | 4.23 | 4.03 | 4.07 | 4.05 | 1.50% | 13,084,340 |
| Mar 30, 2026 | 4.06 | 4.09 | 4.01 | 4.01 | 3.99 | -1.23% | 4,688,390 |
| Mar 27, 2026 | 4.09 | 4.13 | 4.03 | 4.06 | 4.04 | -0.49% | 5,785,654 |
| Mar 26, 2026 | 4.12 | 4.13 | 4.02 | 4.08 | 4.06 | -0.97% | 5,910,728 |
| Mar 25, 2026 | 4.15 | 4.19 | 4.09 | 4.12 | 4.10 | -0.24% | 6,264,887 |
| Mar 24, 2026 | 4.22 | 4.22 | 4.11 | 4.13 | 4.11 | -2.13% | 5,881,782 |
| Mar 23, 2026 | 4.20 | 4.25 | 4.04 | 4.22 | 4.20 | 0.24% | 7,824,419 |
| Mar 19, 2026 | 4.24 | 4.24 | 4.17 | 4.21 | 4.19 | -0.71% | 3,241,469 |
| Mar 18, 2026 | 4.28 | 4.32 | 4.21 | 4.24 | 4.22 | -0.70% | 5,177,382 |
| Mar 17, 2026 | 4.25 | 4.31 | 4.22 | 4.27 | 4.25 | 0.95% | 4,447,584 |
| Mar 16, 2026 | 4.17 | 4.25 | 4.17 | 4.23 | 4.21 | 1.68% | 4,884,293 |
| Mar 13, 2026 | 4.24 | 4.25 | 4.13 | 4.16 | 4.14 | -1.89% | 5,136,827 |
| Mar 12, 2026 | 4.25 | 4.32 | 4.21 | 4.24 | 4.22 | - | 5,776,783 |
| Mar 11, 2026 | 4.27 | 4.28 | 4.19 | 4.24 | 4.22 | -0.70% | 6,087,048 |
| Mar 10, 2026 | 4.15 | 4.27 | 4.15 | 4.27 | 4.25 | 3.14% | 7,866,734 |
| Mar 9, 2026 | 4.09 | 4.16 | 4.04 | 4.14 | 4.12 | 0.49% | 8,554,188 |
| Mar 6, 2026 | 4.20 | 4.20 | 4.12 | 4.12 | 4.10 | -1.44% | 6,863,753 |
| Mar 5, 2026 | 4.13 | 4.27 | 4.13 | 4.18 | 4.16 | 1.95% | 8,982,719 |
| Mar 4, 2026 | 4.12 | 4.21 | 4.07 | 4.10 | 4.08 | 0.24% | 8,078,721 |
| Mar 3, 2026 | 4.09 | 4.19 | 4.07 | 4.09 | 4.07 | - | 9,512,308 |
| Mar 2, 2026 | 3.96 | 4.19 | 3.96 | 4.09 | 4.07 | -7.05% | 11,946,830 |
| Feb 27, 2026 | 4.54 | 4.57 | 4.40 | 4.40 | 4.38 | -3.08% | 6,682,708 |
| Feb 26, 2026 | 4.43 | 4.65 | 4.37 | 4.54 | 4.52 | 2.71% | 13,397,250 |
| Feb 25, 2026 | 4.51 | 4.56 | 4.38 | 4.42 | 4.40 | -2.00% | 11,010,880 |