Euro Trend Yatirim Ortakligi A.S. (IST:ETYAT)
Turkey · Delayed Price · Currency is TRY 22.00
+0.56 (2.61%)
At close: Mar 27, 2026
IST:ETYAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.60 | 22.44 | 20.60 | 22.00 | 22.00 | 2.61% | 158,253 |
| Mar 26, 2026 | 21.20 | 21.44 | 20.72 | 21.44 | 21.44 | 0.66% | 176,046 |
| Mar 25, 2026 | 20.70 | 22.00 | 20.38 | 21.30 | 21.30 | 2.90% | 125,981 |
| Mar 24, 2026 | 21.30 | 21.32 | 20.70 | 20.70 | 20.70 | -2.27% | 109,494 |
| Mar 23, 2026 | 21.48 | 21.48 | 20.54 | 21.18 | 21.18 | -3.64% | 185,442 |
| Mar 19, 2026 | 21.28 | 21.98 | 21.04 | 21.98 | 21.98 | 3.00% | 57,657 |
| Mar 18, 2026 | 20.58 | 22.20 | 20.58 | 21.34 | 21.34 | -1.66% | 178,855 |
| Mar 17, 2026 | 20.20 | 21.96 | 19.30 | 21.70 | 21.70 | 2.75% | 227,615 |
| Mar 16, 2026 | 21.70 | 22.38 | 20.88 | 21.12 | 21.12 | -2.85% | 158,561 |
| Mar 13, 2026 | 22.38 | 22.38 | 20.70 | 21.74 | 21.74 | -3.21% | 222,121 |
| Mar 12, 2026 | 22.20 | 22.88 | 21.80 | 22.46 | 22.46 | -0.80% | 284,986 |
| Mar 11, 2026 | 22.98 | 23.60 | 22.48 | 22.64 | 22.64 | -1.57% | 128,614 |
| Mar 10, 2026 | 22.50 | 23.80 | 22.50 | 23.00 | 23.00 | 0.09% | 193,135 |
| Mar 9, 2026 | 23.40 | 23.40 | 22.40 | 22.98 | 22.98 | -1.96% | 129,726 |
| Mar 6, 2026 | 21.46 | 24.26 | 21.46 | 23.44 | 23.44 | 5.68% | 267,634 |
| Mar 5, 2026 | 21.96 | 22.90 | 21.80 | 22.18 | 22.18 | -1.42% | 194,516 |
| Mar 4, 2026 | 22.00 | 23.00 | 21.04 | 22.50 | 22.50 | 3.21% | 269,665 |
| Mar 3, 2026 | 21.78 | 22.68 | 21.02 | 21.80 | 21.80 | -1.80% | 144,368 |
| Mar 2, 2026 | 22.58 | 23.00 | 21.32 | 22.20 | 22.20 | -6.25% | 317,284 |
| 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 |