Euro Trend Yatirim Ortakligi A.S. (IST:ETYAT)
Turkey · Delayed Price · Currency is TRY 15.71
-0.09 (-0.57%)
Last updated: Aug 28, 2025, 4:08 PM GMT+3
IST:ETYAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 16.00 | 16.38 | 15.55 | 15.80 | - | -1.25% | 270,453 |
| Aug 26, 2025 | 14.94 | 16.09 | 14.91 | 16.00 | - | 7.10% | 640,420 |
| Aug 25, 2025 | 15.20 | 15.44 | 14.68 | 14.94 | - | -1.58% | 443,029 |
| Aug 22, 2025 | 15.30 | 15.61 | 15.02 | 15.18 | - | -1.43% | 320,351 |
| Aug 21, 2025 | 15.94 | 15.94 | 14.38 | 15.40 | - | -3.57% | 327,246 |
| Aug 20, 2025 | 16.17 | 16.17 | 15.50 | 15.97 | - | -1.24% | 259,429 |
| Aug 19, 2025 | 16.55 | 16.60 | 15.73 | 16.17 | - | -2.59% | 540,296 |
| Aug 18, 2025 | 16.19 | 16.60 | 15.50 | 16.60 | - | 2.47% | 572,581 |
| Aug 15, 2025 | 15.93 | 16.49 | 15.10 | 16.20 | - | 4.92% | 507,202 |
| Aug 14, 2025 | 16.19 | 16.32 | 15.39 | 15.44 | - | -4.46% | 325,540 |
| Aug 13, 2025 | 15.81 | 16.18 | 15.05 | 16.16 | - | 2.21% | 276,818 |
| Aug 12, 2025 | 16.71 | 16.71 | 15.34 | 15.81 | - | -5.39% | 566,925 |
| Aug 11, 2025 | 15.79 | 16.94 | 15.72 | 16.71 | - | 5.16% | 654,039 |
| Aug 8, 2025 | 14.70 | 15.89 | 14.50 | 15.89 | - | 9.97% | 800,889 |
| Aug 7, 2025 | 14.00 | 14.50 | 13.90 | 14.45 | - | 2.05% | 343,063 |
| Aug 6, 2025 | 14.00 | 14.70 | 13.41 | 14.16 | - | -3.80% | 488,875 |
| Aug 5, 2025 | 14.95 | 15.27 | 14.56 | 14.72 | - | -1.74% | 312,397 |
| Aug 4, 2025 | 15.40 | 15.80 | 14.70 | 14.98 | - | -2.60% | 230,555 |
| Aug 1, 2025 | 15.69 | 15.69 | 15.00 | 15.38 | - | -1.98% | 173,285 |
| Jul 31, 2025 | 15.78 | 15.78 | 15.00 | 15.69 | - | -0.63% | 276,974 |
| Jul 30, 2025 | 16.16 | 16.18 | 15.20 | 15.79 | - | -2.29% | 320,725 |
| Jul 29, 2025 | 16.05 | 16.30 | 15.40 | 16.16 | - | 1.06% | 305,234 |
| Jul 28, 2025 | 15.67 | 16.03 | 14.90 | 15.99 | - | 2.04% | 422,307 |
| Jul 25, 2025 | 14.58 | 15.67 | 14.40 | 15.67 | - | 9.89% | 602,620 |
| Jul 24, 2025 | 15.30 | 15.30 | 14.00 | 14.26 | - | -6.80% | 536,629 |
| Jul 23, 2025 | 15.70 | 15.86 | 15.25 | 15.30 | - | -3.77% | 299,374 |
| Jul 22, 2025 | 16.04 | 16.30 | 15.80 | 15.90 | - | 0.89% | 385,166 |
| Jul 21, 2025 | 16.46 | 16.46 | 15.53 | 15.76 | - | -1.50% | 340,664 |
| Jul 18, 2025 | 16.94 | 16.94 | 15.84 | 16.00 | - | -4.99% | 383,284 |
| Jul 17, 2025 | 16.65 | 17.10 | 16.31 | 16.84 | - | 1.75% | 562,177 |
| Jul 16, 2025 | 15.99 | 16.87 | 15.61 | 16.55 | - | 6.02% | 1,151,638 |
| Jul 14, 2025 | 14.70 | 16.00 | 14.70 | 15.61 | - | 6.19% | 478,966 |
| Jul 11, 2025 | 14.60 | 14.77 | 13.88 | 14.70 | - | 0.75% | 343,052 |
| Jul 10, 2025 | 15.24 | 15.24 | 13.21 | 14.59 | - | 5.27% | 829,022 |
| Jul 9, 2025 | 11.67 | 13.86 | 11.40 | 13.86 | - | 10.00% | 269,277 |
| Jul 8, 2025 | 12.60 | 13.01 | 12.15 | 12.60 | - | -1.41% | 138,917 |
| Jul 7, 2025 | 13.60 | 13.60 | 12.70 | 12.78 | - | -6.03% | 241,664 |
| Jul 4, 2025 | 14.45 | 14.80 | 13.34 | 13.60 | - | -5.56% | 499,147 |
| Jul 3, 2025 | 13.93 | 14.95 | 13.92 | 14.40 | - | 5.88% | 968,605 |
| Jul 2, 2025 | 13.18 | 13.60 | 13.06 | 13.60 | - | 3.90% | 375,015 |
| Jul 1, 2025 | 12.86 | 13.38 | 12.70 | 13.09 | - | 1.47% | 215,774 |
| Jun 30, 2025 | 12.50 | 13.05 | 11.94 | 12.90 | - | 7.50% | 296,128 |
| Jun 27, 2025 | 12.71 | 12.71 | 12.00 | 12.00 | - | -5.59% | 249,632 |
| Jun 26, 2025 | 12.75 | 12.95 | 12.50 | 12.71 | - | -0.31% | 175,862 |
| Jun 25, 2025 | 12.87 | 12.99 | 12.55 | 12.75 | - | -1.09% | 169,021 |
| Jun 24, 2025 | 13.00 | 13.10 | 12.60 | 12.89 | - | 1.50% | 212,872 |
| Jun 23, 2025 | 12.80 | 13.10 | 12.60 | 12.70 | - | -1.17% | 316,469 |
| Jun 20, 2025 | 12.72 | 13.16 | 12.51 | 12.85 | - | -0.39% | 191,859 |
| Jun 19, 2025 | 13.13 | 13.61 | 12.80 | 12.90 | - | -1.38% | 318,529 |
| Jun 18, 2025 | 13.20 | 13.75 | 12.73 | 13.08 | - | -3.47% | 364,855 |