Euro Trend Yatirim Ortakligi A.S. (IST:ETYAT)
Turkey · Delayed Price · Currency is TRY 12.84
+0.34 (2.72%)
At close: Oct 15, 2026
IST:ETYAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 12.40 | 12.97 | 12.33 | 12.84 | 12.84 | 2.72% | 879,673 |
| Oct 14, 2026 | 12.86 | 12.90 | 12.40 | 12.50 | 12.50 | -3.55% | 1,141,136 |
| Oct 13, 2026 | 12.63 | 12.99 | 12.12 | 12.96 | 12.96 | 3.68% | 1,580,355 |
| Oct 12, 2026 | 11.50 | 12.65 | 11.49 | 12.50 | 12.50 | 8.70% | 1,443,720 |
| Oct 9, 2026 | 10.50 | 11.50 | 10.32 | 11.50 | 11.50 | 9.52% | 1,105,293 |
| Oct 8, 2026 | 10.38 | 10.50 | 10.14 | 10.50 | 10.50 | 1.06% | 437,319 |
| Oct 7, 2026 | 9.95 | 10.51 | 9.75 | 10.39 | 10.39 | 4.42% | 1,035,443 |
| Oct 6, 2026 | 9.36 | 10.00 | 9.17 | 9.95 | 9.95 | 4.41% | 569,486 |
| Oct 5, 2026 | 9.62 | 10.05 | 9.20 | 9.53 | 9.53 | -0.94% | 839,604 |
| Oct 2, 2026 | 9.82 | 10.51 | 9.36 | 9.62 | 9.62 | -3.70% | 638,335 |
| Oct 1, 2026 | 9.70 | 10.17 | 9.36 | 9.99 | 9.99 | 0.91% | 992,268 |
| Sep 30, 2026 | 10.34 | 10.86 | 9.43 | 9.90 | 9.90 | -5.44% | 1,068,043 |
| Sep 29, 2026 | 11.99 | 11.99 | 10.47 | 10.47 | 10.47 | -5.33% | 1,447,006 |
| Sep 28, 2026 | 10.11 | 11.06 | 10.11 | 11.06 | 11.06 | 9.94% | 1,345,089 |
| Sep 25, 2026 | 9.23 | 10.06 | 9.23 | 10.06 | 10.06 | 9.95% | 981,335 |
| Sep 24, 2026 | 8.74 | 9.15 | 8.19 | 9.15 | 9.15 | 9.98% | 1,405,329 |
| Sep 23, 2026 | 6.82 | 8.32 | 6.82 | 8.32 | 8.32 | 9.91% | 1,215,572 |
| Sep 22, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -9.99% | 109,592 |
| Sep 21, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -9.96% | 542,200 |
| Sep 18, 2026 | 9.42 | 9.80 | 9.34 | 9.34 | 9.34 | -9.93% | 453,683 |
| Sep 17, 2026 | 10.42 | 12.07 | 10.37 | 10.37 | 10.37 | -9.98% | 1,029,395 |
| Sep 16, 2026 | 11.52 | 12.04 | 11.52 | 11.52 | 11.52 | -9.93% | 853,232 |
| Sep 15, 2026 | 13.59 | 13.59 | 12.42 | 12.79 | 12.79 | -7.32% | 1,136,914 |
| Sep 14, 2026 | 14.10 | 14.36 | 13.20 | 13.80 | 13.80 | -4.17% | 615,445 |
| Sep 11, 2026 | 14.04 | 14.65 | 13.50 | 14.40 | 14.40 | -0.69% | 988,520 |
| Sep 10, 2026 | 14.69 | 14.99 | 13.50 | 14.50 | 14.50 | -3.33% | 1,409,614 |
| Sep 9, 2026 | 15.85 | 16.02 | 14.13 | 15.00 | 15.00 | -4.40% | 1,887,260 |
| Sep 8, 2026 | 16.14 | 16.24 | 15.69 | 15.69 | 15.69 | -2.97% | 847,217 |
| Sep 7, 2026 | 16.10 | 16.25 | 15.50 | 16.17 | 16.17 | 0.25% | 732,715 |
| Sep 4, 2026 | 16.11 | 16.34 | 15.79 | 16.13 | 16.13 | - | 690,795 |
| Sep 3, 2026 | 15.40 | 16.59 | 15.00 | 16.13 | 16.13 | 4.74% | 1,216,159 |
| Sep 2, 2026 | 15.40 | 15.60 | 14.63 | 15.40 | 15.40 | -0.32% | 582,781 |
| Sep 1, 2026 | 15.68 | 15.80 | 14.90 | 15.45 | 15.45 | -1.47% | 521,957 |
| Aug 31, 2026 | 15.68 | 15.70 | 15.30 | 15.68 | 15.68 | -0.19% | 506,143 |
| Aug 28, 2026 | 15.40 | 15.71 | 15.20 | 15.71 | 15.71 | 1.22% | 659,864 |
| Aug 27, 2026 | 15.00 | 16.20 | 14.92 | 15.52 | 15.52 | 3.47% | 828,123 |
| Aug 26, 2026 | 14.99 | 15.30 | 14.62 | 15.00 | 15.00 | - | 591,635 |
| Aug 25, 2026 | 14.33 | 15.25 | 14.12 | 15.00 | 15.00 | 3.88% | 765,467 |
| Aug 24, 2026 | 14.14 | 14.48 | 13.95 | 14.44 | 14.44 | 2.12% | 847,919 |
| Aug 21, 2026 | 14.01 | 14.58 | 13.95 | 14.14 | 14.14 | -4.46% | 1,007,830 |
| Aug 20, 2026 | 15.79 | 15.98 | 14.22 | 14.80 | 14.80 | -6.33% | 1,487,207 |
| Aug 19, 2026 | 15.98 | 16.16 | 15.28 | 15.80 | 15.80 | -1.25% | 847,467 |
| Aug 18, 2026 | 15.90 | 16.49 | 15.50 | 16.00 | 16.00 | -1.05% | 876,541 |
| Aug 17, 2026 | 15.65 | 16.30 | 15.65 | 16.17 | 16.17 | 0.25% | 874,684 |
| Aug 14, 2026 | 15.77 | 16.22 | 15.49 | 16.13 | 16.13 | 2.28% | 1,185,861 |
| Aug 13, 2026 | 15.28 | 15.90 | 14.79 | 15.77 | 15.77 | 3.07% | 1,184,176 |
| Aug 12, 2026 | 14.52 | 15.32 | 14.11 | 15.30 | 15.30 | 5.66% | 1,376,807 |
| Aug 11, 2026 | 14.62 | 14.62 | 13.89 | 14.48 | 14.48 | 1.76% | 926,133 |
| Aug 10, 2026 | 13.71 | 14.38 | 13.50 | 14.23 | 14.23 | 3.79% | 1,439,938 |
| Aug 7, 2026 | 13.80 | 13.80 | 13.41 | 13.71 | 13.71 | -0.22% | 824,808 |