Euro Trend Yatirim Ortakligi A.S. (IST:ETYAT)
Turkey · Delayed Price · Currency is TRY 13.05
-0.60 (-4.40%)
Last updated: Jun 22, 2026, 5:59 PM GMT+3
IST:ETYAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 8.05 | 8.30 | 7.81 | 8.01 | 8.01 | 1.39% | 697,666 |
| Apr 28, 2026 | 8.30 | 8.39 | 7.82 | 7.90 | 7.90 | -4.82% | 975,491 |
| Apr 27, 2026 | 8.20 | 8.40 | 8.10 | 8.30 | 8.30 | - | 918,415 |
| Apr 24, 2026 | 8.42 | 8.42 | 8.00 | 8.30 | 8.30 | 0.73% | 794,713 |
| Apr 22, 2026 | 8.12 | 8.43 | 7.81 | 8.24 | 8.24 | 1.35% | 707,357 |
| Apr 21, 2026 | 7.50 | 8.29 | 7.50 | 8.13 | 8.13 | 7.26% | 1,126,313 |
| Apr 20, 2026 | 7.61 | 7.68 | 7.33 | 7.58 | 7.58 | 1.97% | 929,810 |
| Apr 17, 2026 | 7.49 | 7.73 | 7.36 | 7.43 | 7.43 | 1.83% | 1,414,799 |
| Apr 16, 2026 | 7.41 | 7.67 | 7.30 | 7.30 | 7.30 | -0.73% | 802,958 |
| Apr 15, 2026 | 7.45 | 7.65 | 7.35 | 7.35 | 7.35 | -1.34% | 1,260,815 |
| Apr 14, 2026 | 7.40 | 7.49 | 7.26 | 7.45 | 7.45 | 0.72% | 379,931 |
| Apr 13, 2026 | 7.36 | 7.80 | 7.33 | 7.40 | 7.40 | -5.45% | 745,457 |
| Apr 10, 2026 | 7.50 | 7.97 | 7.38 | 7.83 | 7.83 | 4.36% | 1,645,220 |
| Apr 9, 2026 | 7.32 | 7.60 | 7.23 | 7.50 | 7.50 | 2.27% | 295,946 |
| Apr 8, 2026 | 7.30 | 7.33 | 7.15 | 7.33 | 7.33 | 3.09% | 425,366 |
| Apr 7, 2026 | 7.18 | 7.32 | 7.10 | 7.11 | 7.11 | -0.93% | 780,896 |
| Apr 6, 2026 | 7.24 | 7.33 | 7.16 | 7.18 | 7.18 | -1.55% | 665,336 |