Euro Trend Yatirim Ortakligi A.S. (IST:ETYAT)
Turkey · Delayed Price · Currency is TRY 9.15
+0.83 (9.98%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:ETYAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,210,234 |
| 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 |
| Aug 6, 2026 | 13.23 | 13.80 | 13.05 | 13.74 | 13.74 | 3.78% | 952,806 |
| Aug 5, 2026 | 13.55 | 13.65 | 13.11 | 13.24 | 13.24 | -1.12% | 856,056 |
| Aug 4, 2026 | 12.96 | 13.49 | 12.44 | 13.39 | 13.39 | 5.85% | 816,619 |
| Aug 3, 2026 | 12.49 | 13.00 | 12.12 | 12.65 | 12.65 | -1.94% | 778,483 |
| Jul 31, 2026 | 12.50 | 13.00 | 11.33 | 12.90 | 12.90 | 2.54% | 603,931 |
| Jul 30, 2026 | 13.28 | 13.28 | 12.13 | 12.58 | 12.58 | -2.78% | 328,126 |
| Jul 29, 2026 | 13.20 | 13.59 | 12.90 | 12.94 | 12.94 | -2.71% | 300,929 |
| Jul 28, 2026 | 12.85 | 13.39 | 12.80 | 13.30 | 13.30 | 1.53% | 582,584 |
| Jul 27, 2026 | 13.10 | 13.25 | 12.83 | 13.10 | 13.10 | -0.46% | 418,463 |
| Jul 24, 2026 | 12.76 | 13.27 | 12.76 | 13.16 | 13.16 | 0.23% | 369,826 |
| Jul 23, 2026 | 13.15 | 13.37 | 12.61 | 13.13 | 13.13 | -0.98% | 372,020 |
| Jul 22, 2026 | 13.14 | 13.26 | 12.60 | 13.26 | 13.26 | - | 701,593 |
| Jul 21, 2026 | 13.17 | 13.46 | 13.00 | 13.26 | 13.26 | 0.08% | 681,686 |
| Jul 20, 2026 | 13.50 | 13.89 | 12.96 | 13.25 | 13.25 | -2.14% | 1,290,370 |
| Jul 17, 2026 | 13.44 | 13.64 | 13.17 | 13.54 | 13.54 | 0.30% | 284,215 |