Euro Trend Yatirim Ortakligi A.S. (IST:ETYAT)
Turkey · Delayed Price · Currency is TRY 9.48
+0.35 (3.83%)
Last updated: May 25, 2026, 12:09 PM GMT+3
IST:ETYAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 7.18 | 7.31 | 7.05 | 7.29 | 7.29 | -0.45% | 501,803 |
| Apr 2, 2026 | 7.13 | 7.66 | 7.10 | 7.33 | 7.33 | 4.67% | 628,019 |
| Apr 1, 2026 | 7.13 | 7.16 | 7.00 | 7.00 | 7.00 | -2.05% | 397,118 |
| Mar 31, 2026 | 7.10 | 7.50 | 7.03 | 7.15 | 7.15 | 0.66% | 366,482 |
| Mar 30, 2026 | 7.02 | 7.33 | 7.02 | 7.10 | 7.10 | -3.18% | 271,646 |
| Mar 27, 2026 | 6.87 | 7.48 | 6.87 | 7.33 | 7.33 | 2.61% | 474,758 |
| Mar 26, 2026 | 7.07 | 7.15 | 6.91 | 7.15 | 7.15 | 0.66% | 528,137 |
| Mar 25, 2026 | 6.90 | 7.33 | 6.79 | 7.10 | 7.10 | 2.90% | 377,942 |
| Mar 24, 2026 | 7.10 | 7.11 | 6.90 | 6.90 | 6.90 | -2.27% | 328,481 |
| Mar 23, 2026 | 7.16 | 7.16 | 6.85 | 7.06 | 7.06 | -3.64% | 556,325 |
| Mar 19, 2026 | 7.09 | 7.33 | 7.01 | 7.33 | 7.33 | 3.00% | 172,970 |
| Mar 18, 2026 | 6.86 | 7.40 | 6.86 | 7.11 | 7.11 | -1.66% | 536,564 |
| Mar 17, 2026 | 6.73 | 7.32 | 6.43 | 7.23 | 7.23 | 2.75% | 682,844 |
| Mar 16, 2026 | 7.23 | 7.46 | 6.96 | 7.04 | 7.04 | -2.85% | 475,682 |
| Mar 13, 2026 | 7.46 | 7.46 | 6.90 | 7.25 | 7.25 | -3.21% | 666,362 |
| Mar 12, 2026 | 7.40 | 7.63 | 7.27 | 7.49 | 7.49 | -0.80% | 854,957 |
| Mar 11, 2026 | 7.66 | 7.87 | 7.49 | 7.55 | 7.55 | -1.57% | 385,841 |
| Mar 10, 2026 | 7.50 | 7.93 | 7.50 | 7.67 | 7.67 | 0.09% | 579,404 |