Bati Ege Gayrimenkul Yatirim Ortakligi A.S. (IST:BEGYO)
Turkey · Delayed Price · Currency is TRY 3.480
0.00 (0.00%)
At close: Aug 12, 2026
IST:BEGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.48 | 3.48 | 3.43 | 3.45 | - | -0.86% | 932,735 |
| Aug 11, 2026 | 3.45 | 3.51 | 3.44 | 3.48 | 3.48 | 0.87% | 2,756,287 |
| Aug 10, 2026 | 3.51 | 3.54 | 3.44 | 3.45 | 3.45 | -1.15% | 4,043,884 |
| Aug 7, 2026 | 3.45 | 3.51 | 3.44 | 3.49 | 3.49 | 1.16% | 3,433,523 |
| Aug 6, 2026 | 3.46 | 3.49 | 3.39 | 3.45 | 3.45 | - | 6,701,534 |
| Aug 5, 2026 | 3.47 | 3.48 | 3.42 | 3.45 | 3.45 | -0.29% | 3,690,468 |
| Aug 4, 2026 | 3.39 | 3.52 | 3.39 | 3.46 | 3.46 | 2.06% | 5,987,556 |
| Aug 3, 2026 | 3.50 | 3.53 | 3.37 | 3.39 | 3.39 | -2.31% | 6,062,176 |
| Jul 31, 2026 | 3.45 | 3.49 | 3.41 | 3.47 | 3.47 | 0.87% | 5,971,386 |
| Jul 30, 2026 | 3.55 | 3.56 | 3.38 | 3.44 | 3.44 | -3.10% | 6,479,690 |
| Jul 29, 2026 | 3.61 | 3.61 | 3.53 | 3.55 | 3.55 | -1.66% | 5,151,353 |
| Jul 28, 2026 | 3.68 | 3.69 | 3.59 | 3.61 | 3.61 | -2.43% | 6,026,933 |
| Jul 27, 2026 | 3.78 | 3.82 | 3.65 | 3.70 | 3.70 | -2.12% | 5,666,291 |
| Jul 24, 2026 | 3.80 | 3.81 | 3.76 | 3.78 | 3.78 | -0.26% | 5,027,635 |
| Jul 23, 2026 | 3.84 | 3.92 | 3.78 | 3.79 | 3.79 | -1.04% | 6,327,281 |
| Jul 22, 2026 | 3.79 | 3.85 | 3.78 | 3.83 | 3.83 | 1.06% | 5,823,898 |
| Jul 21, 2026 | 3.84 | 3.87 | 3.78 | 3.79 | 3.79 | -1.30% | 5,100,888 |
| Jul 20, 2026 | 3.82 | 3.85 | 3.80 | 3.84 | 3.84 | 0.52% | 4,367,185 |
| Jul 17, 2026 | 3.87 | 3.87 | 3.80 | 3.82 | 3.82 | -1.29% | 2,999,712 |
| Jul 16, 2026 | 3.80 | 3.90 | 3.80 | 3.87 | 3.87 | 1.84% | 4,040,615 |
| Jul 14, 2026 | 3.78 | 3.82 | 3.74 | 3.80 | 3.80 | 1.06% | 4,578,905 |
| Jul 13, 2026 | 3.92 | 3.92 | 3.76 | 3.76 | 3.76 | -4.08% | 5,792,032 |
| Jul 10, 2026 | 3.92 | 3.97 | 3.91 | 3.92 | 3.92 | - | 4,327,145 |
| Jul 9, 2026 | 3.97 | 4.02 | 3.91 | 3.92 | 3.92 | -1.51% | 3,762,559 |
| Jul 8, 2026 | 4.07 | 4.12 | 3.98 | 3.98 | 3.98 | -2.45% | 5,031,622 |
| Jul 7, 2026 | 4.09 | 4.11 | 4.07 | 4.08 | 4.08 | -0.24% | 2,490,520 |
| Jul 6, 2026 | 4.13 | 4.18 | 4.07 | 4.09 | 4.09 | -0.97% | 5,543,913 |
| Jul 3, 2026 | 4.16 | 4.21 | 4.12 | 4.13 | 4.13 | - | 4,964,502 |
| Jul 2, 2026 | 4.24 | 4.26 | 4.10 | 4.13 | 4.13 | -2.36% | 7,824,110 |
| Jul 1, 2026 | 4.20 | 4.27 | 4.15 | 4.23 | 4.23 | 0.95% | 10,595,739 |
| Jun 30, 2026 | 4.19 | 4.28 | 4.16 | 4.19 | 4.19 | 0.24% | 9,720,814 |
| Jun 29, 2026 | 4.18 | 4.28 | 4.18 | 4.18 | 4.18 | - | 7,913,041 |
| Jun 26, 2026 | 4.25 | 4.28 | 4.15 | 4.18 | 4.18 | -1.65% | 6,200,834 |
| Jun 25, 2026 | 4.30 | 4.38 | 4.23 | 4.25 | 4.25 | -1.16% | 9,094,894 |
| Jun 24, 2026 | 4.36 | 4.45 | 4.24 | 4.30 | 4.30 | -0.46% | 13,058,880 |
| 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 |