Euro Trend Yatirim Ortakligi A.S. (IST:ETYAT)
Turkey · Delayed Price · Currency is TRY 8.64
-0.28 (-3.14%)
Last updated: Nov 5, 2026, 5:59 PM GMT+3
IST:ETYAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 9.00 | 9.09 | 8.54 | 8.64 | 8.64 | -3.14% | 729,613 |
| Nov 4, 2026 | 8.89 | 9.44 | 8.80 | 8.92 | 8.92 | -3.04% | 727,053 |
| Nov 3, 2026 | 9.20 | 9.50 | 8.42 | 9.20 | 9.20 | -1.60% | 922,579 |
| Nov 2, 2026 | 10.08 | 10.87 | 9.35 | 9.35 | 9.35 | -9.92% | 1,091,789 |
| Oct 30, 2026 | 10.00 | 10.54 | 9.60 | 10.38 | 10.38 | 2.77% | 604,803 |
| Oct 28, 2026 | 10.62 | 10.62 | 9.85 | 10.10 | 10.10 | -2.32% | 123,833 |
| Oct 27, 2026 | 9.77 | 10.50 | 9.32 | 10.34 | 10.34 | 5.51% | 482,778 |
| Oct 26, 2026 | 9.29 | 10.40 | 9.29 | 9.80 | 9.80 | -1.90% | 521,799 |
| Oct 23, 2026 | 9.02 | 10.02 | 9.02 | 9.99 | 9.99 | -0.30% | 1,200,519 |
| Oct 22, 2026 | 10.03 | 11.13 | 10.02 | 10.02 | 10.02 | -9.97% | 699,127 |
| Oct 21, 2026 | 12.32 | 12.32 | 11.13 | 11.13 | 11.13 | -9.95% | 803,293 |
| Oct 20, 2026 | 11.95 | 12.41 | 11.18 | 12.36 | 12.36 | -0.48% | 487,222 |
| Oct 19, 2026 | 13.13 | 13.22 | 11.87 | 12.42 | 12.42 | -5.41% | 541,363 |
| Oct 16, 2026 | 12.96 | 13.20 | 12.30 | 13.13 | 13.13 | 2.26% | 837,866 |
| 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 |