Euro Trend Yatirim Ortakligi A.S. (IST:ETYAT)
Turkey · Delayed Price · Currency is TRY 23.60
+0.54 (2.34%)
At close: Oct 3, 2025
IST:ETYAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 24.02 | 24.46 | 23.70 | 23.82 | 23.82 | -3.17% | 295,620 |
| Oct 7, 2025 | 24.50 | 24.60 | 23.60 | 24.60 | 24.60 | 0.24% | 527,146 |
| Oct 6, 2025 | 24.60 | 24.66 | 23.38 | 24.54 | 24.54 | 3.98% | 997,182 |
| Oct 3, 2025 | 23.12 | 23.64 | 21.98 | 23.60 | 23.60 | 2.34% | 1,300,894 |
| Oct 2, 2025 | 23.18 | 24.02 | 23.00 | 23.06 | 23.06 | -0.60% | 794,091 |
| Oct 1, 2025 | 23.90 | 24.44 | 21.52 | 23.20 | 23.20 | -2.93% | 1,112,844 |
| Sep 30, 2025 | 21.76 | 24.04 | 21.76 | 23.90 | 23.90 | 7.75% | 2,290,498 |
| Sep 29, 2025 | 20.20 | 22.18 | 19.90 | 22.18 | 22.18 | 9.91% | 3,147,806 |
| Sep 26, 2025 | 18.35 | 20.18 | 17.50 | 20.18 | 20.18 | 9.97% | 1,653,311 |
| Sep 25, 2025 | 17.10 | 18.35 | 16.71 | 18.35 | 18.35 | 9.95% | 1,221,161 |
| Sep 24, 2025 | 15.79 | 16.96 | 15.68 | 16.69 | 16.69 | 6.10% | 928,379 |
| Sep 23, 2025 | 15.65 | 16.03 | 15.57 | 15.73 | 15.73 | 0.51% | 307,967 |
| Sep 22, 2025 | 16.33 | 16.33 | 15.51 | 15.65 | 15.65 | -1.70% | 388,159 |
| Sep 19, 2025 | 16.20 | 16.68 | 15.92 | 15.92 | 15.92 | -1.73% | 213,213 |
| Sep 18, 2025 | 16.36 | 16.78 | 15.93 | 16.20 | 16.20 | -1.46% | 301,859 |
| Sep 17, 2025 | 16.63 | 17.00 | 16.14 | 16.44 | 16.44 | -0.54% | 210,166 |
| Sep 16, 2025 | 16.84 | 16.84 | 16.32 | 16.53 | 16.53 | -1.84% | 204,936 |
| Sep 15, 2025 | 16.51 | 17.06 | 15.99 | 16.84 | 16.84 | 2.00% | 351,799 |
| Sep 12, 2025 | 15.36 | 16.59 | 15.20 | 16.51 | 16.51 | 3.32% | 435,231 |
| Sep 11, 2025 | 15.90 | 16.00 | 15.30 | 15.98 | 15.98 | -0.06% | 312,933 |
| Sep 10, 2025 | 16.96 | 17.00 | 15.88 | 15.99 | 15.99 | -5.27% | 217,702 |
| Sep 9, 2025 | 16.78 | 17.13 | 16.26 | 16.88 | 16.88 | 0.60% | 351,819 |
| Sep 8, 2025 | 16.28 | 17.24 | 15.61 | 16.78 | 16.78 | 2.38% | 334,578 |
| Sep 5, 2025 | 16.29 | 16.55 | 15.50 | 16.39 | 16.39 | 0.43% | 271,270 |
| Sep 4, 2025 | 16.01 | 16.45 | 15.79 | 16.32 | 16.32 | 2.26% | 334,485 |
| Sep 3, 2025 | 15.95 | 16.05 | 15.46 | 15.96 | 15.96 | 1.66% | 278,728 |
| Sep 2, 2025 | 15.50 | 16.25 | 14.80 | 15.70 | 15.70 | 2.88% | 437,375 |
| Sep 1, 2025 | 15.80 | 15.89 | 15.00 | 15.26 | 15.26 | -2.74% | 313,047 |
| Aug 29, 2025 | 15.70 | 16.07 | 15.50 | 15.69 | 15.69 | -2.49% | 97,453 |
| Aug 28, 2025 | 16.10 | 16.10 | 15.60 | 16.09 | 16.09 | 1.84% | 327,455 |
| Aug 27, 2025 | 16.00 | 16.38 | 15.55 | 15.80 | 15.80 | -1.25% | 270,453 |
| Aug 26, 2025 | 14.94 | 16.09 | 14.91 | 16.00 | 16.00 | 7.10% | 640,420 |
| Aug 25, 2025 | 15.20 | 15.44 | 14.68 | 14.94 | 14.94 | -1.58% | 443,029 |
| Aug 22, 2025 | 15.30 | 15.61 | 15.02 | 15.18 | 15.18 | -1.43% | 320,351 |
| Aug 21, 2025 | 15.94 | 15.94 | 14.38 | 15.40 | 15.40 | -3.57% | 327,246 |
| Aug 20, 2025 | 16.17 | 16.17 | 15.50 | 15.97 | 15.97 | -1.24% | 259,429 |
| Aug 19, 2025 | 16.55 | 16.60 | 15.73 | 16.17 | 16.17 | -2.59% | 540,296 |
| Aug 18, 2025 | 16.19 | 16.60 | 15.50 | 16.60 | 16.60 | 2.47% | 572,581 |
| Aug 15, 2025 | 15.93 | 16.49 | 15.10 | 16.20 | 16.20 | 4.92% | 507,202 |
| Aug 14, 2025 | 16.19 | 16.32 | 15.39 | 15.44 | 15.44 | -4.46% | 325,540 |
| Aug 13, 2025 | 15.81 | 16.18 | 15.05 | 16.16 | 16.16 | 2.21% | 276,818 |
| Aug 12, 2025 | 16.71 | 16.71 | 15.34 | 15.81 | 15.81 | -5.39% | 566,925 |
| Aug 11, 2025 | 15.79 | 16.94 | 15.72 | 16.71 | 16.71 | 5.16% | 654,039 |
| Aug 8, 2025 | 14.70 | 15.89 | 14.50 | 15.89 | 15.89 | 9.97% | 800,889 |
| Aug 7, 2025 | 14.00 | 14.50 | 13.90 | 14.45 | 14.45 | 2.05% | 343,063 |
| Aug 6, 2025 | 14.00 | 14.70 | 13.41 | 14.16 | 14.16 | -3.80% | 488,875 |
| Aug 5, 2025 | 14.95 | 15.27 | 14.56 | 14.72 | 14.72 | -1.74% | 312,397 |
| Aug 4, 2025 | 15.40 | 15.80 | 14.70 | 14.98 | 14.98 | -2.60% | 230,555 |
| Aug 1, 2025 | 15.69 | 15.69 | 15.00 | 15.38 | 15.38 | -1.98% | 173,285 |
| Jul 31, 2025 | 15.78 | 15.78 | 15.00 | 15.69 | 15.69 | -0.63% | 276,974 |