Euro Kapital Yatirim Ortakligi Anonim Sirketi (IST:EUKYO)
Turkey · Delayed Price · Currency is TRY 15.46
+0.07 (0.45%)
At close: Jan 16, 2026
IST:EUKYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 15.67 | 15.93 | 15.46 | 15.86 | 15.86 | 2.59% | 316,258 |
| Jan 16, 2026 | 15.99 | 15.99 | 15.34 | 15.46 | 15.46 | 0.45% | 195,619 |
| Jan 15, 2026 | 16.06 | 16.06 | 15.39 | 15.39 | 15.39 | -2.29% | 247,796 |
| Jan 14, 2026 | 15.84 | 16.06 | 15.49 | 15.75 | 15.75 | -0.57% | 230,427 |
| Jan 13, 2026 | 15.99 | 16.37 | 15.75 | 15.84 | 15.84 | -1.06% | 307,024 |
| Jan 12, 2026 | 16.24 | 16.35 | 16.00 | 16.01 | 16.01 | -1.42% | 398,813 |
| Jan 9, 2026 | 16.77 | 16.78 | 16.11 | 16.24 | 16.24 | -3.16% | 388,437 |
| Jan 8, 2026 | 16.80 | 17.23 | 16.60 | 16.77 | 16.77 | -1.35% | 149,638 |
| Jan 7, 2026 | 16.85 | 17.30 | 16.68 | 17.00 | 17.00 | 0.89% | 283,664 |
| Jan 6, 2026 | 16.90 | 17.29 | 16.80 | 16.85 | 16.85 | -0.88% | 260,037 |
| Jan 5, 2026 | 16.85 | 17.48 | 16.50 | 17.00 | 17.00 | 0.89% | 434,252 |
| Jan 2, 2026 | 17.14 | 17.31 | 16.49 | 16.85 | 16.85 | -1.92% | 316,451 |
| Dec 31, 2025 | 17.30 | 17.71 | 16.85 | 17.18 | 17.18 | -2.99% | 316,970 |
| Dec 30, 2025 | 17.76 | 18.09 | 16.30 | 17.71 | 17.71 | -0.28% | 620,737 |
| Dec 29, 2025 | 17.75 | 19.31 | 17.60 | 17.76 | 17.76 | 0.06% | 746,034 |
| Dec 26, 2025 | 15.40 | 17.75 | 15.40 | 17.75 | 17.75 | 9.77% | 879,153 |
| Dec 25, 2025 | 16.93 | 16.93 | 15.62 | 16.17 | 16.17 | 0.87% | 420,719 |
| Dec 24, 2025 | 16.11 | 17.10 | 15.90 | 16.03 | 16.03 | -4.41% | 521,166 |
| Dec 23, 2025 | 16.98 | 18.20 | 15.64 | 16.77 | 16.77 | -3.45% | 877,013 |
| Dec 22, 2025 | 18.05 | 18.05 | 16.98 | 17.37 | 17.37 | -4.46% | 675,511 |
| Dec 19, 2025 | 16.12 | 18.18 | 15.90 | 18.18 | 18.18 | 9.52% | 1,394,360 |
| Dec 18, 2025 | 15.44 | 16.95 | 15.44 | 16.60 | 16.60 | 7.65% | 969,313 |
| Dec 17, 2025 | 13.87 | 15.42 | 13.87 | 15.42 | 15.42 | 9.99% | 1,086,293 |
| Dec 16, 2025 | 14.35 | 14.54 | 13.93 | 14.02 | 14.02 | -2.30% | 394,380 |
| Dec 15, 2025 | 14.40 | 14.63 | 14.23 | 14.35 | 14.35 | -0.35% | 280,302 |
| Dec 12, 2025 | 14.46 | 14.60 | 14.32 | 14.40 | 14.40 | -1.10% | 227,239 |
| Dec 11, 2025 | 14.31 | 14.78 | 14.12 | 14.56 | 14.56 | 3.26% | 474,567 |
| Dec 10, 2025 | 13.94 | 14.82 | 13.85 | 14.10 | 14.10 | 0.86% | 442,017 |
| Dec 9, 2025 | 13.85 | 14.02 | 13.70 | 13.98 | 13.98 | 0.94% | 200,784 |
| Dec 8, 2025 | 13.90 | 14.16 | 13.75 | 13.85 | 13.85 | -0.36% | 323,754 |
| Dec 5, 2025 | 14.00 | 14.22 | 13.79 | 13.90 | 13.90 | -0.71% | 353,393 |
| Dec 4, 2025 | 14.00 | 14.46 | 13.83 | 14.00 | 14.00 | 0.50% | 252,940 |
| Dec 3, 2025 | 13.97 | 14.50 | 13.73 | 13.93 | 13.93 | -1.21% | 297,700 |
| Dec 2, 2025 | 14.40 | 14.97 | 13.89 | 14.10 | 14.10 | -3.09% | 516,775 |
| Dec 1, 2025 | 14.28 | 15.22 | 13.77 | 14.55 | 14.55 | 1.25% | 713,590 |
| Nov 28, 2025 | 13.57 | 14.50 | 13.31 | 14.37 | 14.37 | 7.96% | 504,213 |
| Nov 27, 2025 | 13.89 | 13.89 | 13.20 | 13.31 | 13.31 | -4.18% | 442,410 |
| Nov 26, 2025 | 14.76 | 14.76 | 13.80 | 13.89 | 13.89 | -5.89% | 466,885 |
| Nov 25, 2025 | 15.19 | 15.29 | 14.52 | 14.76 | 14.76 | -2.83% | 361,212 |
| Nov 24, 2025 | 15.10 | 15.45 | 14.90 | 15.19 | 15.19 | 0.53% | 327,027 |
| Nov 21, 2025 | 15.04 | 15.31 | 15.00 | 15.11 | 15.11 | 0.73% | 236,149 |
| Nov 20, 2025 | 15.10 | 15.49 | 14.86 | 15.00 | 15.00 | -0.66% | 265,520 |
| Nov 19, 2025 | 15.35 | 15.49 | 15.09 | 15.10 | 15.10 | -1.63% | 315,709 |
| Nov 18, 2025 | 15.53 | 15.73 | 15.21 | 15.35 | 15.35 | -2.17% | 282,155 |
| Nov 17, 2025 | 15.51 | 16.72 | 15.41 | 15.69 | 15.69 | -0.63% | 347,827 |
| Nov 14, 2025 | 15.49 | 16.20 | 15.47 | 15.79 | 15.79 | 1.41% | 395,521 |
| Nov 13, 2025 | 15.49 | 15.80 | 15.01 | 15.57 | 15.57 | 1.43% | 263,005 |
| Nov 12, 2025 | 15.20 | 16.70 | 14.92 | 15.35 | 15.35 | 0.99% | 506,327 |
| Nov 11, 2025 | 15.69 | 15.84 | 14.91 | 15.20 | 15.20 | -3.12% | 373,135 |
| Nov 10, 2025 | 15.94 | 16.70 | 15.50 | 15.69 | 15.69 | -0.76% | 400,597 |