Euro Kapital Yatirim Ortakligi Anonim Sirketi (IST:EUKYO)
Turkey · Delayed Price · Currency is TRY 13.37
+0.37 (2.85%)
At close: Sep 2, 2025
IST:EUKYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 13.11 | 14.01 | 12.50 | 13.37 | - | 2.85% | 962,406 |
| Sep 1, 2025 | 13.09 | 13.10 | 12.58 | 13.00 | - | 0.23% | 402,636 |
| Aug 29, 2025 | 13.33 | 13.33 | 12.76 | 12.97 | - | -1.97% | 256,062 |
| Aug 28, 2025 | 13.55 | 13.55 | 13.20 | 13.23 | - | -2.58% | 212,022 |
| Aug 27, 2025 | 13.48 | 14.00 | 13.30 | 13.58 | - | 1.34% | 299,198 |
| Aug 26, 2025 | 13.26 | 13.48 | 13.21 | 13.40 | - | -0.74% | 229,493 |
| Aug 25, 2025 | 13.63 | 13.80 | 13.43 | 13.50 | - | -0.95% | 400,687 |
| Aug 22, 2025 | 13.75 | 14.19 | 13.30 | 13.63 | - | -0.87% | 329,508 |
| Aug 21, 2025 | 13.60 | 13.81 | 13.08 | 13.75 | - | 5.12% | 420,375 |
| Aug 20, 2025 | 13.45 | 13.45 | 13.04 | 13.08 | - | -0.98% | 236,829 |
| Aug 19, 2025 | 13.05 | 13.40 | 13.05 | 13.21 | - | -0.30% | 226,878 |
| Aug 18, 2025 | 13.08 | 13.90 | 12.92 | 13.25 | - | 1.84% | 536,528 |
| Aug 15, 2025 | 12.85 | 13.33 | 12.75 | 13.01 | - | -0.99% | 496,181 |
| Aug 14, 2025 | 12.98 | 13.70 | 12.92 | 13.14 | - | 1.86% | 474,282 |
| Aug 13, 2025 | 13.21 | 13.44 | 12.57 | 12.90 | - | -2.35% | 575,951 |
| Aug 12, 2025 | 13.84 | 14.02 | 13.21 | 13.21 | - | -4.55% | 270,585 |
| Aug 11, 2025 | 13.83 | 14.26 | 13.83 | 13.84 | - | -3.01% | 364,999 |
| Aug 8, 2025 | 14.00 | 14.28 | 13.65 | 14.27 | - | -0.07% | 314,926 |
| Aug 7, 2025 | 14.51 | 15.12 | 14.10 | 14.28 | - | -0.07% | 608,526 |
| Aug 6, 2025 | 14.40 | 14.80 | 13.85 | 14.29 | - | -1.52% | 290,778 |
| Aug 5, 2025 | 14.78 | 14.85 | 14.49 | 14.51 | - | -1.83% | 155,886 |
| Aug 4, 2025 | 14.95 | 15.22 | 14.30 | 14.78 | - | -1.14% | 284,300 |
| Aug 1, 2025 | 15.30 | 15.30 | 14.42 | 14.95 | - | -0.33% | 328,051 |
| Jul 31, 2025 | 15.64 | 15.69 | 14.92 | 15.00 | - | -1.57% | 349,007 |
| Jul 30, 2025 | 16.04 | 16.04 | 15.04 | 15.24 | - | -5.28% | 394,461 |
| Jul 29, 2025 | 16.02 | 16.10 | 14.80 | 16.09 | - | 0.56% | 695,983 |
| Jul 28, 2025 | 15.21 | 16.25 | 15.15 | 16.00 | - | 5.19% | 752,377 |
| Jul 25, 2025 | 14.41 | 15.34 | 14.26 | 15.21 | - | 7.80% | 582,535 |
| Jul 24, 2025 | 14.27 | 14.42 | 13.97 | 14.11 | - | -1.12% | 229,797 |
| Jul 23, 2025 | 14.30 | 14.30 | 13.67 | 14.27 | - | 0.35% | 436,575 |
| Jul 22, 2025 | 14.40 | 14.40 | 13.81 | 14.22 | - | 0.14% | 300,264 |
| Jul 21, 2025 | 14.50 | 14.69 | 13.86 | 14.20 | - | 1.43% | 485,692 |
| Jul 18, 2025 | 14.80 | 14.90 | 13.70 | 14.00 | - | -5.08% | 393,458 |
| Jul 17, 2025 | 14.65 | 15.30 | 14.55 | 14.75 | - | 0.34% | 400,407 |
| Jul 16, 2025 | 14.55 | 14.72 | 13.28 | 14.70 | - | 1.03% | 659,157 |
| Jul 14, 2025 | 13.78 | 15.11 | 13.78 | 14.55 | - | 5.59% | 692,347 |
| Jul 11, 2025 | 13.56 | 13.98 | 12.91 | 13.78 | - | 5.76% | 1,664,861 |
| Jul 10, 2025 | 12.05 | 13.03 | 12.05 | 13.03 | - | 9.96% | 912,959 |
| Jul 9, 2025 | 10.90 | 11.85 | 10.78 | 11.85 | - | 9.93% | 916,053 |
| Jul 8, 2025 | 10.85 | 11.37 | 10.77 | 10.78 | - | -1.82% | 355,430 |
| Jul 7, 2025 | 11.21 | 11.31 | 10.85 | 10.98 | - | -3.85% | 358,376 |
| Jul 4, 2025 | 11.70 | 11.70 | 11.03 | 11.42 | - | 1.06% | 357,137 |
| Jul 3, 2025 | 11.35 | 11.88 | 11.18 | 11.30 | - | -1.65% | 302,684 |
| Jul 2, 2025 | 11.00 | 12.00 | 10.85 | 11.49 | - | 5.12% | 437,844 |
| Jul 1, 2025 | 10.90 | 10.98 | 10.70 | 10.93 | - | 0.28% | 241,027 |
| Jun 30, 2025 | 10.90 | 11.00 | 10.41 | 10.90 | - | 1.49% | 251,461 |
| Jun 27, 2025 | 10.73 | 10.85 | 10.37 | 10.74 | - | 0.85% | 154,203 |
| Jun 26, 2025 | 10.99 | 10.99 | 10.47 | 10.65 | - | -1.39% | 169,929 |
| Jun 25, 2025 | 10.50 | 10.80 | 10.37 | 10.80 | - | 2.08% | 246,663 |
| Jun 24, 2025 | 10.42 | 10.58 | 10.00 | 10.58 | - | 4.75% | 318,213 |