Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi A.S. (IST:EGEGY)
Turkey · Delayed Price · Currency is TRY 30.08
-0.84 (-2.72%)
At close: Jan 16, 2026
IST:EGEGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 30.88 | 30.92 | 29.90 | 30.08 | 30.08 | -2.72% | 3,770,529 |
| Jan 15, 2026 | 28.36 | 31.18 | 27.98 | 30.92 | 30.92 | 9.03% | 4,927,684 |
| Jan 14, 2026 | 27.50 | 29.18 | 27.42 | 28.36 | 28.36 | 2.75% | 4,939,906 |
| Jan 13, 2026 | 27.20 | 28.26 | 26.64 | 27.60 | 27.60 | 1.47% | 3,714,078 |
| Jan 12, 2026 | 27.02 | 27.90 | 26.18 | 27.20 | 27.20 | 2.03% | 4,311,637 |
| Jan 9, 2026 | 25.22 | 26.96 | 24.96 | 26.66 | 26.66 | 5.79% | 2,906,361 |
| Jan 8, 2026 | 26.04 | 26.06 | 24.86 | 25.20 | 25.20 | -2.93% | 2,072,338 |
| Jan 7, 2026 | 25.58 | 26.48 | 25.52 | 25.96 | 25.96 | 2.29% | 2,863,873 |
| Jan 6, 2026 | 25.60 | 25.70 | 24.78 | 25.38 | 25.38 | -0.86% | 2,169,285 |
| Jan 5, 2026 | 26.00 | 26.12 | 25.60 | 25.60 | 25.60 | -1.54% | 1,472,417 |
| Jan 2, 2026 | 26.44 | 26.44 | 25.50 | 26.00 | 26.00 | -1.22% | 2,469,546 |
| Dec 31, 2025 | 26.32 | 26.70 | 26.08 | 26.32 | 26.32 | 0.61% | 2,070,019 |
| Dec 30, 2025 | 25.84 | 26.92 | 25.80 | 26.16 | 26.16 | 1.95% | 4,572,926 |
| Dec 29, 2025 | 26.30 | 28.04 | 25.20 | 25.66 | 25.66 | 0.16% | 10,066,020 |
| Dec 26, 2025 | 23.32 | 25.62 | 22.20 | 25.62 | 25.62 | 9.96% | 16,418,740 |
| Dec 25, 2025 | 23.18 | 23.36 | 23.04 | 23.30 | 23.30 | 0.52% | 417,737 |
| Dec 24, 2025 | 23.60 | 23.78 | 22.88 | 23.18 | 23.18 | -1.78% | 1,276,008 |
| Dec 23, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.17% | 521,979 |
| Dec 22, 2025 | 24.02 | 24.36 | 23.78 | 23.88 | 23.88 | -1.08% | 713,639 |
| Dec 19, 2025 | 24.52 | 24.52 | 23.88 | 24.14 | 24.14 | 0.67% | 858,687 |
| Dec 18, 2025 | 24.00 | 24.18 | 23.42 | 23.98 | 23.98 | -0.08% | 1,775,541 |
| Dec 17, 2025 | 23.56 | 24.38 | 23.56 | 24.00 | 24.00 | 1.01% | 1,376,566 |
| Dec 16, 2025 | 24.96 | 25.00 | 23.76 | 23.76 | 23.76 | -4.12% | 1,207,261 |
| Dec 15, 2025 | 23.78 | 25.00 | 23.78 | 24.78 | 24.78 | 4.56% | 1,647,603 |
| Dec 12, 2025 | 24.06 | 24.34 | 23.50 | 23.70 | 23.70 | -1.50% | 1,140,152 |
| Dec 11, 2025 | 23.86 | 24.20 | 23.84 | 24.06 | 24.06 | 0.84% | 795,759 |
| Dec 10, 2025 | 24.24 | 24.46 | 23.80 | 23.86 | 23.86 | -1.32% | 698,925 |
| Dec 9, 2025 | 24.50 | 24.50 | 24.06 | 24.18 | 24.18 | -1.23% | 593,207 |
| Dec 8, 2025 | 25.00 | 25.24 | 24.46 | 24.48 | 24.48 | -1.37% | 1,283,050 |
| Dec 5, 2025 | 24.80 | 25.00 | 24.58 | 24.82 | 24.82 | 0.16% | 566,083 |
| Dec 4, 2025 | 24.70 | 25.00 | 24.40 | 24.78 | 24.78 | 0.81% | 731,054 |
| Dec 3, 2025 | 24.28 | 25.14 | 24.24 | 24.58 | 24.58 | 1.15% | 1,690,653 |
| Dec 2, 2025 | 25.06 | 25.20 | 24.26 | 24.30 | 24.30 | -3.03% | 1,811,845 |
| Dec 1, 2025 | 23.90 | 25.24 | 23.90 | 25.06 | 25.06 | 3.64% | 1,092,062 |
| Nov 28, 2025 | 23.80 | 24.74 | 23.56 | 24.18 | 24.18 | 2.28% | 1,583,200 |
| Nov 27, 2025 | 23.60 | 23.92 | 22.96 | 23.64 | 23.64 | 0.34% | 1,640,229 |
| Nov 26, 2025 | 23.94 | 24.06 | 22.86 | 23.56 | 23.56 | -1.42% | 1,199,205 |
| Nov 25, 2025 | 24.92 | 25.14 | 23.68 | 23.90 | 23.90 | -3.94% | 1,861,786 |
| Nov 24, 2025 | 25.82 | 25.88 | 24.78 | 24.88 | 24.88 | -2.43% | 1,222,637 |
| Nov 21, 2025 | 25.22 | 25.64 | 25.14 | 25.50 | 25.50 | 1.11% | 597,080 |
| Nov 20, 2025 | 25.20 | 25.72 | 24.98 | 25.22 | 25.22 | -0.47% | 733,778 |
| Nov 19, 2025 | 25.40 | 25.62 | 25.06 | 25.34 | 25.34 | 0.24% | 920,100 |
| Nov 18, 2025 | 26.02 | 26.50 | 25.28 | 25.28 | 25.28 | -2.77% | 971,788 |
| Nov 17, 2025 | 25.16 | 26.62 | 24.86 | 26.00 | 26.00 | 3.42% | 2,245,605 |
| Nov 14, 2025 | 25.06 | 25.26 | 24.68 | 25.14 | 25.14 | 0.32% | 989,541 |
| Nov 13, 2025 | 25.72 | 25.98 | 24.90 | 25.06 | 25.06 | -2.11% | 749,019 |
| Nov 12, 2025 | 25.18 | 26.40 | 24.96 | 25.60 | 25.60 | 1.27% | 1,527,188 |
| Nov 11, 2025 | 25.74 | 25.76 | 24.06 | 25.28 | 25.28 | -1.63% | 1,232,209 |
| Nov 10, 2025 | 27.00 | 27.10 | 25.70 | 25.70 | 25.70 | -4.81% | 985,094 |
| Nov 7, 2025 | 27.68 | 27.84 | 26.96 | 27.00 | 27.00 | -2.46% | 618,487 |