Euro Trend Yatirim Ortakligi A.S. (IST:ETYAT)
Turkey · Delayed Price · Currency is TRY 13.50
+0.15 (1.12%)
At close: Jul 16, 2026
IST:ETYAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 13.35 | 13.66 | 12.98 | 13.50 | 13.50 | 1.12% | 511,176 |
| Jul 14, 2026 | 13.25 | 13.90 | 12.90 | 13.35 | 13.35 | 0.75% | 536,233 |
| Jul 13, 2026 | 13.78 | 13.89 | 13.03 | 13.25 | 13.25 | -4.68% | 590,032 |
| Jul 10, 2026 | 13.80 | 14.00 | 13.75 | 13.90 | 13.90 | -0.93% | 747,870 |
| Jul 9, 2026 | 13.79 | 14.18 | 13.62 | 14.03 | 14.03 | 0.94% | 925,534 |
| Jul 8, 2026 | 13.65 | 14.15 | 13.65 | 13.90 | 13.90 | -0.64% | 789,990 |
| Jul 7, 2026 | 14.05 | 14.40 | 13.71 | 13.99 | 13.99 | -0.43% | 1,146,418 |
| Jul 6, 2026 | 13.90 | 14.60 | 13.80 | 14.05 | 14.05 | 1.08% | 1,218,673 |
| Jul 3, 2026 | 13.41 | 14.00 | 13.19 | 13.90 | 13.90 | 3.65% | 1,826,770 |
| Jul 2, 2026 | 13.50 | 13.50 | 13.05 | 13.41 | 13.41 | 1.59% | 653,635 |
| Jul 1, 2026 | 13.17 | 13.45 | 12.92 | 13.20 | 13.20 | 0.15% | 433,289 |
| Jun 30, 2026 | 12.80 | 13.19 | 12.77 | 13.18 | 13.18 | 2.17% | 397,487 |
| Jun 29, 2026 | 13.26 | 13.70 | 12.60 | 12.90 | 12.90 | -3.01% | 863,253 |
| Jun 26, 2026 | 13.00 | 13.50 | 12.84 | 13.30 | 13.30 | 2.31% | 1,025,714 |
| Jun 25, 2026 | 13.24 | 13.26 | 12.87 | 13.00 | 13.00 | -2.26% | 498,362 |
| Jun 24, 2026 | 12.88 | 13.30 | 12.26 | 13.30 | 13.30 | 3.18% | 836,183 |
| Jun 23, 2026 | 13.05 | 13.23 | 12.65 | 12.89 | 12.89 | -1.23% | 985,328 |
| Jun 22, 2026 | 13.08 | 13.94 | 13.05 | 13.05 | 13.05 | -4.40% | 1,312,903 |
| Jun 19, 2026 | 12.60 | 13.67 | 12.60 | 13.65 | 13.65 | 9.20% | 1,807,819 |
| Jun 18, 2026 | 12.36 | 12.94 | 12.36 | 12.50 | 12.50 | 1.13% | 780,137 |
| Jun 17, 2026 | 12.29 | 12.49 | 12.00 | 12.36 | 12.36 | 0.57% | 680,878 |
| Jun 16, 2026 | 12.27 | 12.68 | 12.02 | 12.29 | 12.29 | 0.08% | 838,925 |
| Jun 15, 2026 | 13.17 | 13.17 | 12.28 | 12.28 | 12.28 | -6.76% | 1,961,758 |
| Jun 12, 2026 | 12.53 | 13.17 | 12.29 | 13.17 | 13.17 | 4.52% | 1,635,007 |
| Jun 11, 2026 | 12.37 | 12.60 | 12.04 | 12.60 | 12.60 | 2.11% | 1,113,606 |
| Jun 10, 2026 | 11.50 | 12.44 | 11.00 | 12.34 | 12.34 | 6.66% | 1,417,646 |
| Jun 9, 2026 | 11.80 | 12.17 | 11.30 | 11.57 | 11.57 | -1.87% | 988,888 |
| Jun 8, 2026 | 11.50 | 12.17 | 11.20 | 11.79 | 11.79 | 5.55% | 2,429,786 |
| Jun 5, 2026 | 10.20 | 11.17 | 9.89 | 11.17 | 11.17 | 9.51% | 1,566,768 |
| Jun 4, 2026 | 9.88 | 10.31 | 9.82 | 10.20 | 10.20 | 3.87% | 1,091,227 |
| Jun 3, 2026 | 9.98 | 10.10 | 9.76 | 9.82 | 9.82 | -1.60% | 887,703 |
| Jun 2, 2026 | 10.12 | 10.19 | 9.90 | 9.98 | 9.98 | -3.11% | 1,229,320 |
| Jun 1, 2026 | 10.20 | 10.50 | 9.70 | 10.30 | 10.30 | 0.98% | 1,713,257 |
| May 26, 2026 | 9.73 | 10.34 | 9.65 | 10.20 | 10.20 | 5.26% | 779,194 |
| May 25, 2026 | 9.13 | 9.78 | 9.05 | 9.69 | 9.69 | 6.13% | 2,737,903 |
| May 22, 2026 | 8.12 | 9.13 | 7.76 | 9.13 | 9.13 | 10.00% | 2,033,529 |
| May 21, 2026 | 8.50 | 8.67 | 8.18 | 8.30 | 8.30 | -2.35% | 2,132,752 |
| May 20, 2026 | 7.92 | 8.50 | 7.62 | 8.50 | 8.50 | 6.25% | 1,202,947 |
| May 18, 2026 | 8.06 | 8.11 | 7.91 | 8.00 | 8.00 | -0.99% | 674,256 |
| May 15, 2026 | 8.07 | 8.12 | 7.94 | 8.08 | 8.08 | -0.86% | 632,818 |
| May 14, 2026 | 8.11 | 8.15 | 7.90 | 8.15 | 8.15 | 0.49% | 793,202 |
| May 13, 2026 | 8.00 | 8.20 | 7.92 | 8.11 | 8.11 | 2.40% | 1,065,189 |
| May 12, 2026 | 7.99 | 8.01 | 7.89 | 7.92 | 7.92 | -0.88% | 379,018 |
| May 11, 2026 | 8.00 | 8.10 | 7.63 | 7.99 | 7.99 | -0.12% | 487,953 |
| May 8, 2026 | 8.09 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 1,464,144 |
| May 7, 2026 | 8.00 | 8.15 | 7.91 | 8.10 | 8.10 | 1.25% | 651,056 |
| May 6, 2026 | 7.90 | 8.30 | 7.88 | 8.00 | 8.00 | -0.25% | 828,911 |
| May 5, 2026 | 8.02 | 8.25 | 7.87 | 8.02 | 8.02 | -0.99% | 592,565 |
| May 4, 2026 | 8.09 | 8.30 | 8.00 | 8.10 | 8.10 | 1.00% | 605,995 |
| Apr 30, 2026 | 7.83 | 8.40 | 7.83 | 8.02 | 8.02 | 0.12% | 351,670 |