Euro Kapital Yatirim Ortakligi Anonim Sirketi (IST:EUKYO)
Turkey · Delayed Price · Currency is TRY 15.39
+0.01 (0.07%)
Last updated: Oct 8, 2025, 1:59 PM GMT+3
IST:EUKYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.35 | 15.99 | 15.05 | 15.30 | 15.30 | -0.52% | 682,236 |
| Oct 7, 2025 | 15.70 | 16.50 | 15.02 | 15.38 | 15.38 | -4.47% | 796,704 |
| Oct 6, 2025 | 15.80 | 16.88 | 15.80 | 16.10 | 16.10 | -1.53% | 627,138 |
| Oct 3, 2025 | 17.50 | 17.65 | 16.30 | 16.35 | 16.35 | -8.96% | 971,689 |
| Oct 2, 2025 | 18.19 | 18.20 | 16.80 | 17.96 | 17.96 | -3.08% | 1,349,036 |
| Oct 1, 2025 | 15.99 | 18.53 | 15.99 | 18.53 | 18.53 | 9.97% | 1,716,227 |
| Sep 30, 2025 | 18.30 | 18.30 | 16.85 | 16.85 | 16.85 | -9.99% | 1,621,932 |
| Sep 29, 2025 | 18.72 | 20.40 | 18.72 | 18.72 | 18.72 | -10.00% | 1,569,503 |
| Sep 26, 2025 | 20.82 | 21.98 | 18.80 | 20.80 | 20.80 | 2.16% | 3,209,569 |
| Sep 25, 2025 | 20.36 | 20.36 | 19.38 | 20.36 | 20.36 | 9.94% | 2,644,477 |
| Sep 24, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 9.98% | 1,414,634 |
| Sep 23, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 9.99% | 655,027 |
| Sep 22, 2025 | 15.24 | 15.31 | 14.20 | 15.31 | 15.31 | 9.99% | 1,261,879 |
| Sep 19, 2025 | 14.24 | 14.39 | 13.62 | 13.92 | 13.92 | -2.25% | 687,818 |
| Sep 18, 2025 | 13.30 | 14.42 | 13.02 | 14.24 | 14.24 | 8.54% | 1,129,057 |
| Sep 17, 2025 | 13.37 | 13.43 | 13.01 | 13.12 | 13.12 | -2.45% | 258,813 |
| Sep 16, 2025 | 12.64 | 13.50 | 12.42 | 13.45 | 13.45 | 5.49% | 561,663 |
| Sep 15, 2025 | 12.56 | 13.15 | 11.99 | 12.75 | 12.75 | 0.63% | 490,117 |
| Sep 12, 2025 | 12.82 | 13.00 | 12.22 | 12.67 | 12.67 | -3.28% | 517,414 |
| Sep 11, 2025 | 13.52 | 13.52 | 12.90 | 13.10 | 13.10 | -2.89% | 519,032 |
| Sep 10, 2025 | 13.59 | 14.30 | 13.31 | 13.49 | 13.49 | -2.60% | 437,902 |
| Sep 9, 2025 | 14.65 | 14.95 | 13.80 | 13.85 | 13.85 | -5.65% | 773,239 |
| Sep 8, 2025 | 13.35 | 14.68 | 13.06 | 14.68 | 14.68 | 9.96% | 1,604,612 |
| Sep 5, 2025 | 13.14 | 13.52 | 13.05 | 13.35 | 13.35 | 1.29% | 346,639 |
| Sep 4, 2025 | 13.19 | 13.37 | 13.09 | 13.18 | 13.18 | 0.61% | 317,848 |
| Sep 3, 2025 | 13.19 | 13.34 | 12.81 | 13.10 | 13.10 | -2.02% | 363,182 |
| Sep 2, 2025 | 13.11 | 14.01 | 12.50 | 13.37 | 13.37 | 2.85% | 962,406 |
| Sep 1, 2025 | 13.09 | 13.10 | 12.58 | 13.00 | 13.00 | 0.23% | 402,636 |
| Aug 29, 2025 | 13.33 | 13.33 | 12.76 | 12.97 | 12.97 | -1.97% | 256,062 |
| Aug 28, 2025 | 13.55 | 13.55 | 13.20 | 13.23 | 13.23 | -2.58% | 212,022 |
| Aug 27, 2025 | 13.48 | 14.00 | 13.30 | 13.58 | 13.58 | 1.34% | 299,198 |
| Aug 26, 2025 | 13.26 | 13.48 | 13.21 | 13.40 | 13.40 | -0.74% | 229,493 |
| Aug 25, 2025 | 13.63 | 13.80 | 13.43 | 13.50 | 13.50 | -0.95% | 400,687 |
| Aug 22, 2025 | 13.75 | 14.19 | 13.30 | 13.63 | 13.63 | -0.87% | 329,508 |
| Aug 21, 2025 | 13.60 | 13.81 | 13.08 | 13.75 | 13.75 | 5.12% | 420,375 |
| Aug 20, 2025 | 13.45 | 13.45 | 13.04 | 13.08 | 13.08 | -0.98% | 236,829 |
| Aug 19, 2025 | 13.05 | 13.40 | 13.05 | 13.21 | 13.21 | -0.30% | 226,878 |
| Aug 18, 2025 | 13.08 | 13.90 | 12.92 | 13.25 | 13.25 | 1.84% | 536,528 |
| Aug 15, 2025 | 12.85 | 13.33 | 12.75 | 13.01 | 13.01 | -0.99% | 496,181 |
| Aug 14, 2025 | 12.98 | 13.70 | 12.92 | 13.14 | 13.14 | 1.86% | 474,282 |
| Aug 13, 2025 | 13.21 | 13.44 | 12.57 | 12.90 | 12.90 | -2.35% | 575,951 |
| Aug 12, 2025 | 13.84 | 14.02 | 13.21 | 13.21 | 13.21 | -4.55% | 270,585 |
| Aug 11, 2025 | 13.83 | 14.26 | 13.83 | 13.84 | 13.84 | -3.01% | 364,999 |
| Aug 8, 2025 | 14.00 | 14.28 | 13.65 | 14.27 | 14.27 | -0.07% | 314,926 |
| Aug 7, 2025 | 14.51 | 15.12 | 14.10 | 14.28 | 14.28 | -0.07% | 608,526 |
| Aug 6, 2025 | 14.40 | 14.80 | 13.85 | 14.29 | 14.29 | -1.52% | 290,778 |
| Aug 5, 2025 | 14.78 | 14.85 | 14.49 | 14.51 | 14.51 | -1.83% | 155,886 |
| Aug 4, 2025 | 14.95 | 15.22 | 14.30 | 14.78 | 14.78 | -1.14% | 284,300 |
| Aug 1, 2025 | 15.30 | 15.30 | 14.42 | 14.95 | 14.95 | -0.33% | 328,051 |
| Jul 31, 2025 | 15.64 | 15.69 | 14.92 | 15.00 | 15.00 | -1.57% | 349,007 |