Skip to main content
logo
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi A.S. (IST:EGEGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.31
-0.30 (-1.92%)
At close: Oct 15, 2026

IST:EGEGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202615.6215.6615.1215.3115.31-1.92%2,202,814
Oct 14, 202616.3716.3715.6115.6115.61-4.64%1,181,949
Oct 13, 202616.9817.3816.1416.3716.37-3.02%2,431,957
Oct 12, 202617.7017.8416.8816.8816.88-4.36%2,258,432
Oct 9, 202616.4417.7316.4417.6517.657.56%1,963,738
Oct 8, 202616.5016.7716.2816.4116.41-0.49%909,787
Oct 7, 202616.7217.0015.9516.4916.49-1.26%2,252,085
Oct 6, 202616.6017.0015.8316.7016.701.52%2,312,291
Oct 5, 202616.2817.2916.1516.4516.451.54%2,858,804
Oct 2, 202614.8916.2814.8916.2016.208.94%4,121,523
Oct 1, 202615.1515.4714.8314.8714.87-1.98%4,953,360
Sep 30, 202615.1015.1714.6015.1715.170.13%2,588,885
Sep 29, 202615.0515.6614.6015.1515.150.53%2,937,391
Sep 28, 202615.8215.8415.0315.0715.07-5.69%6,021,729
Sep 25, 202616.0016.5315.7715.9815.98-1.42%3,572,612
Sep 24, 202616.3617.2415.7316.2116.21-0.31%4,548,508
Sep 23, 202615.2616.3114.4616.2616.266.34%18,390,482
Sep 22, 202614.0916.1514.0915.2915.294.08%9,184,332
Sep 21, 202614.6917.9514.6914.6914.69-9.99%14,781,669
Sep 18, 202616.3216.3216.3216.3216.32-9.98%202,485
Sep 17, 202618.1318.1318.1318.1318.13-9.98%1,312,160
Sep 16, 202622.3822.5620.1420.1420.14-9.93%1,805,845
Sep 15, 202623.6423.7022.2022.3622.36-5.33%5,769,725
Sep 14, 202625.3825.5022.8423.6223.62-6.86%9,442,589
Sep 11, 202626.0826.1825.2425.3625.36-2.84%5,666,914
Sep 10, 202627.5428.1624.7626.1026.10-4.95%12,754,895
Sep 9, 202627.0027.5026.6827.4627.462.08%3,120,200
Sep 8, 202626.0426.9025.8426.9026.902.28%1,614,180
Sep 7, 202625.7026.4424.9426.3026.302.41%2,442,995
Sep 4, 202624.3025.7623.7425.6825.686.73%4,034,439
Sep 3, 202625.9025.9824.0624.0624.06-6.02%3,290,506
Sep 2, 202626.3827.0823.9825.6025.60-3.90%16,590,266
Sep 1, 202628.9428.9426.6426.6426.64-10.00%5,193,986
Aug 31, 202632.8832.8829.6029.6029.60-9.98%1,991,554
Aug 28, 202632.2033.8032.2032.8832.881.48%2,048,618
Aug 27, 202632.4632.6031.8432.4032.400.93%1,562,867
Aug 26, 202631.5832.2231.1032.1032.101.52%1,885,878
Aug 25, 202632.2632.5431.2431.6231.62-2.04%5,513,753
Aug 24, 202632.3633.0831.5032.2832.282.15%8,220,187
Aug 21, 202630.5032.5030.3031.6031.603.67%5,553,109
Aug 20, 202629.2030.9028.8030.4830.484.74%5,332,777
Aug 19, 202629.4029.9028.2829.1029.100.55%3,502,760
Aug 18, 202629.8829.8828.4828.9428.94-3.28%2,589,627
Aug 17, 202628.7029.9228.3629.9229.924.25%7,187,331
Aug 14, 202627.8828.8027.6228.7028.703.54%2,849,909
Aug 13, 202627.4628.1427.4427.7227.720.36%1,130,898
Aug 12, 202628.8028.9627.6227.6227.62-4.36%1,984,452
Aug 11, 202629.3829.6228.0628.8828.88-1.57%1,652,101
Aug 10, 202629.6030.1429.3429.3429.34-0.20%3,872,864
Aug 7, 202629.4029.5029.0229.4029.401.31%1,017,896