Euro Trend Yatirim Ortakligi A.S. (IST:ETYAT)
Turkey · Delayed Price · Currency is TRY 22.50
-1.18 (-4.98%)
Last updated: Mar 2, 2026, 4:56 PM GMT+3
IST:ETYAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 22.06 | 23.00 | 21.50 | 22.60 | - | -4.56% | 94,620 |
| Feb 27, 2026 | 23.24 | 23.70 | 22.40 | 23.68 | 23.68 | 1.89% | 277,867 |
| Feb 26, 2026 | 23.32 | 23.78 | 22.34 | 23.24 | 23.24 | -0.60% | 225,937 |
| Feb 25, 2026 | 24.54 | 24.60 | 23.32 | 23.38 | 23.38 | 0.43% | 236,145 |
| Feb 24, 2026 | 24.68 | 25.40 | 23.28 | 23.28 | 23.28 | -4.82% | 138,236 |
| Feb 23, 2026 | 24.86 | 24.88 | 24.30 | 24.46 | 24.46 | -1.92% | 182,724 |
| Feb 20, 2026 | 24.02 | 25.48 | 24.02 | 24.94 | 24.94 | 0.24% | 138,165 |
| Feb 19, 2026 | 24.82 | 25.00 | 24.30 | 24.88 | 24.88 | 0.16% | 245,239 |
| Feb 18, 2026 | 24.60 | 25.20 | 24.00 | 24.84 | 24.84 | 0.98% | 371,766 |
| Feb 17, 2026 | 25.00 | 25.00 | 24.16 | 24.60 | 24.60 | -1.20% | 246,433 |
| Feb 16, 2026 | 24.86 | 24.98 | 24.00 | 24.90 | 24.90 | -0.72% | 278,005 |
| Feb 13, 2026 | 26.00 | 26.20 | 24.66 | 25.08 | 25.08 | 2.45% | 195,428 |
| Feb 12, 2026 | 24.76 | 25.10 | 24.22 | 24.48 | 24.48 | -2.08% | 298,852 |
| Feb 11, 2026 | 25.54 | 25.74 | 25.00 | 25.00 | 25.00 | -3.03% | 265,963 |
| Feb 10, 2026 | 25.56 | 26.66 | 25.28 | 25.78 | 25.78 | -0.62% | 421,950 |
| Feb 9, 2026 | 26.00 | 26.48 | 25.12 | 25.94 | 25.94 | -2.04% | 284,921 |
| Feb 6, 2026 | 25.40 | 26.76 | 25.40 | 26.48 | 26.48 | 0.68% | 428,696 |
| Feb 5, 2026 | 25.00 | 26.48 | 24.52 | 26.30 | 26.30 | 6.13% | 665,677 |
| Feb 4, 2026 | 25.02 | 26.02 | 24.60 | 24.78 | 24.78 | -0.48% | 476,204 |
| Feb 3, 2026 | 24.28 | 24.94 | 23.96 | 24.90 | 24.90 | 2.47% | 593,728 |
| Feb 2, 2026 | 24.16 | 24.90 | 23.84 | 24.30 | 24.30 | -0.33% | 274,478 |
| Jan 30, 2026 | 24.10 | 24.98 | 23.86 | 24.38 | 24.38 | 0.83% | 410,984 |
| Jan 29, 2026 | 24.00 | 24.50 | 23.80 | 24.18 | 24.18 | - | 439,329 |
| Jan 28, 2026 | 23.56 | 24.28 | 23.56 | 24.18 | 24.18 | -0.41% | 302,380 |
| Jan 27, 2026 | 23.28 | 24.28 | 22.80 | 24.28 | 24.28 | 3.76% | 610,256 |
| Jan 26, 2026 | 24.12 | 24.90 | 23.40 | 23.40 | 23.40 | -2.99% | 208,914 |
| Jan 23, 2026 | 25.80 | 25.80 | 24.00 | 24.12 | 24.12 | -5.85% | 336,267 |
| Jan 22, 2026 | 26.40 | 27.00 | 25.08 | 25.62 | 25.62 | -3.25% | 291,151 |
| Jan 21, 2026 | 26.16 | 28.00 | 26.16 | 26.48 | 26.48 | -3.71% | 388,612 |
| Jan 20, 2026 | 27.00 | 27.66 | 26.74 | 27.50 | 27.50 | - | 545,992 |
| Jan 19, 2026 | 27.02 | 27.94 | 26.80 | 27.50 | 27.50 | -1.79% | 502,172 |
| Jan 16, 2026 | 27.00 | 28.00 | 26.72 | 28.00 | 28.00 | - | 509,777 |
| Jan 15, 2026 | 27.96 | 28.10 | 26.58 | 28.00 | 28.00 | 0.72% | 639,536 |
| Jan 14, 2026 | 27.40 | 27.80 | 26.48 | 27.80 | 27.80 | 0.36% | 751,365 |
| Jan 13, 2026 | 27.32 | 27.96 | 26.00 | 27.70 | 27.70 | 1.39% | 901,740 |
| Jan 12, 2026 | 25.08 | 27.50 | 23.90 | 27.32 | 27.32 | 8.67% | 790,232 |
| Jan 9, 2026 | 25.86 | 26.18 | 24.40 | 25.14 | 25.14 | -2.93% | 351,431 |
| Jan 8, 2026 | 25.38 | 26.22 | 24.88 | 25.90 | 25.90 | 1.73% | 546,952 |
| Jan 7, 2026 | 24.68 | 25.66 | 24.52 | 25.46 | 25.46 | 2.25% | 592,619 |
| Jan 6, 2026 | 23.68 | 25.30 | 23.30 | 24.90 | 24.90 | 3.92% | 562,187 |
| Jan 5, 2026 | 23.02 | 24.98 | 22.94 | 23.96 | 23.96 | -0.17% | 454,658 |
| Jan 2, 2026 | 21.22 | 24.16 | 21.10 | 24.00 | 24.00 | 8.40% | 482,062 |
| Dec 31, 2025 | 20.50 | 22.14 | 19.48 | 22.14 | 22.14 | 9.60% | 591,517 |
| Dec 30, 2025 | 21.50 | 21.98 | 19.79 | 20.20 | 20.20 | -7.34% | 283,496 |
| Dec 29, 2025 | 21.60 | 22.88 | 21.36 | 21.80 | 21.80 | 0.93% | 192,407 |
| Dec 26, 2025 | 22.70 | 23.50 | 21.58 | 21.60 | 21.60 | -9.47% | 267,403 |
| Dec 25, 2025 | 24.50 | 24.50 | 22.54 | 23.86 | 23.86 | 2.40% | 229,415 |
| Dec 24, 2025 | 23.54 | 24.22 | 22.62 | 23.30 | 23.30 | -1.02% | 317,852 |
| Dec 23, 2025 | 24.70 | 25.20 | 23.54 | 23.54 | 23.54 | -6.66% | 206,967 |
| Dec 22, 2025 | 26.50 | 26.50 | 23.72 | 25.22 | 25.22 | -2.17% | 596,652 |