Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi A.S. (IST:EGEGY)
Turkey · Delayed Price · Currency is TRY 25.20
-0.18 (-0.71%)
Last updated: Aug 13, 2025
IST:EGEGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.62 | 25.74 | 25.02 | 25.02 | - | -1.42% | 752,847 |
| Aug 12, 2025 | 26.36 | 26.50 | 25.30 | 25.38 | - | -3.20% | 1,764,688 |
| Aug 11, 2025 | 26.44 | 26.44 | 25.14 | 26.22 | - | 2.90% | 2,767,114 |
| Aug 8, 2025 | 25.62 | 25.76 | 25.14 | 25.48 | - | -0.08% | 1,225,897 |
| Aug 7, 2025 | 25.36 | 25.50 | 24.88 | 25.50 | - | 0.87% | 1,338,961 |
| Aug 6, 2025 | 25.00 | 25.62 | 24.82 | 25.28 | - | 1.12% | 1,772,822 |
| Aug 5, 2025 | 25.30 | 26.50 | 25.00 | 25.00 | - | -1.19% | 2,334,945 |
| Aug 4, 2025 | 24.00 | 25.82 | 23.38 | 25.30 | - | 5.15% | 3,482,857 |
| Aug 1, 2025 | 24.78 | 24.78 | 23.58 | 24.06 | - | -2.12% | 1,641,527 |
| Jul 31, 2025 | 23.60 | 24.70 | 23.60 | 24.58 | - | 4.60% | 1,722,374 |
| Jul 30, 2025 | 23.88 | 23.92 | 23.22 | 23.50 | - | 0.34% | 1,476,875 |
| Jul 29, 2025 | 23.46 | 23.64 | 23.04 | 23.42 | - | -0.17% | 1,599,268 |
| Jul 28, 2025 | 23.76 | 23.90 | 23.28 | 23.46 | - | -1.26% | 1,021,878 |
| Jul 25, 2025 | 23.60 | 24.16 | 23.56 | 23.76 | - | 0.68% | 902,354 |
| Jul 24, 2025 | 23.42 | 23.86 | 23.28 | 23.60 | - | 1.37% | 1,924,011 |
| Jul 23, 2025 | 23.82 | 24.12 | 23.24 | 23.28 | - | -2.18% | 2,042,883 |
| Jul 22, 2025 | 23.88 | 24.18 | 23.60 | 23.80 | - | -0.34% | 1,493,406 |
| Jul 21, 2025 | 23.50 | 24.30 | 23.50 | 23.88 | - | 1.70% | 1,504,636 |
| Jul 18, 2025 | 24.20 | 24.20 | 23.48 | 23.48 | - | -2.73% | 1,178,469 |
| Jul 17, 2025 | 23.76 | 24.24 | 23.62 | 24.14 | - | 1.68% | 1,192,545 |
| Jul 16, 2025 | 24.30 | 24.44 | 23.48 | 23.74 | - | -2.30% | 1,375,496 |
| Jul 14, 2025 | 23.54 | 24.36 | 23.16 | 24.30 | - | 2.97% | 1,294,184 |
| Jul 11, 2025 | 24.84 | 24.92 | 23.30 | 23.60 | - | -4.38% | 2,376,729 |
| Jul 10, 2025 | 25.04 | 25.16 | 24.32 | 24.68 | - | -1.44% | 1,428,489 |
| Jul 9, 2025 | 24.68 | 25.04 | 24.36 | 25.04 | - | 2.79% | 1,275,860 |
| Jul 8, 2025 | 24.70 | 25.40 | 24.36 | 24.36 | - | -1.14% | 2,000,075 |
| Jul 7, 2025 | 23.56 | 25.02 | 23.22 | 24.64 | - | 4.58% | 2,028,522 |
| Jul 4, 2025 | 23.70 | 23.86 | 23.22 | 23.56 | - | -0.76% | 648,814 |
| Jul 3, 2025 | 23.28 | 24.04 | 22.88 | 23.74 | - | 2.59% | 2,260,470 |
| Jul 2, 2025 | 23.20 | 23.68 | 22.72 | 23.14 | - | -0.26% | 1,861,281 |
| Jul 1, 2025 | 23.08 | 23.20 | 22.70 | 23.20 | - | 0.52% | 1,233,363 |
| Jun 30, 2025 | 22.30 | 23.36 | 22.14 | 23.08 | - | 3.50% | 2,737,512 |
| Jun 27, 2025 | 21.00 | 22.50 | 21.00 | 22.30 | - | 6.29% | 3,787,415 |
| Jun 26, 2025 | 21.50 | 21.64 | 20.98 | 20.98 | - | -2.51% | 1,548,451 |
| Jun 25, 2025 | 21.98 | 22.10 | 21.20 | 21.52 | - | -1.47% | 1,734,005 |
| Jun 24, 2025 | 21.06 | 21.86 | 21.06 | 21.84 | - | 4.00% | 1,782,200 |
| Jun 23, 2025 | 20.92 | 21.32 | 20.66 | 21.00 | - | 0.38% | 1,098,289 |
| Jun 20, 2025 | 21.64 | 21.68 | 20.78 | 20.92 | - | -2.15% | 1,481,187 |
| Jun 19, 2025 | 21.30 | 22.00 | 21.20 | 21.38 | - | 0.38% | 2,317,090 |
| Jun 18, 2025 | 21.40 | 21.74 | 21.20 | 21.30 | - | -1.11% | 938,024 |
| Jun 17, 2025 | 21.70 | 21.86 | 21.20 | 21.54 | - | -0.74% | 1,495,836 |
| Jun 16, 2025 | 21.20 | 22.30 | 21.08 | 21.70 | - | 2.36% | 3,777,282 |
| Jun 13, 2025 | 20.00 | 21.52 | 19.70 | 21.20 | - | 2.91% | 5,259,231 |
| Jun 12, 2025 | 20.80 | 21.00 | 20.46 | 20.60 | - | -1.81% | 1,710,175 |
| Jun 11, 2025 | 21.30 | 21.38 | 20.80 | 20.98 | - | -1.50% | 1,537,590 |
| Jun 10, 2025 | 20.72 | 21.58 | 20.72 | 21.30 | - | 3.20% | 3,153,659 |
| Jun 5, 2025 | 20.88 | 20.96 | 20.50 | 20.64 | - | -0.77% | 1,028,300 |
| Jun 4, 2025 | 20.60 | 21.24 | 20.40 | 20.80 | - | 1.17% | 6,395,480 |
| Jun 3, 2025 | 18.80 | 20.56 | 18.80 | 20.56 | - | 9.95% | 4,673,547 |
| Jun 2, 2025 | 19.05 | 19.10 | 18.55 | 18.70 | - | -1.58% | 1,906,949 |