Euro Kapital Yatirim Ortakligi Anonim Sirketi (IST:EUKYO)
Turkey · Delayed Price · Currency is TRY 15.81
-0.30 (-1.86%)
At close: Nov 7, 2025
IST:EUKYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.99 | 16.29 | 15.72 | 15.81 | 15.81 | -1.86% | 339,412 |
| Nov 6, 2025 | 15.87 | 16.73 | 15.51 | 16.11 | 16.11 | 1.51% | 451,030 |
| Nov 5, 2025 | 16.52 | 17.39 | 15.76 | 15.87 | 15.87 | -4.11% | 1,030,647 |
| Nov 4, 2025 | 15.70 | 17.23 | 15.70 | 16.55 | 16.55 | 5.41% | 1,251,934 |
| Nov 3, 2025 | 15.55 | 15.98 | 15.34 | 15.70 | 15.70 | 0.64% | 521,412 |
| Oct 31, 2025 | 15.39 | 15.74 | 15.03 | 15.60 | 15.60 | 0.65% | 563,864 |
| Oct 30, 2025 | 15.95 | 16.14 | 15.43 | 15.50 | 15.50 | -5.20% | 991,292 |
| Oct 28, 2025 | 15.82 | 16.85 | 15.82 | 16.35 | 16.35 | 0.43% | 135,511 |
| Oct 27, 2025 | 16.58 | 16.96 | 15.80 | 16.28 | 16.28 | -4.24% | 913,660 |
| Oct 24, 2025 | 17.26 | 18.45 | 17.00 | 17.00 | 17.00 | -1.51% | 1,100,854 |
| Oct 23, 2025 | 16.80 | 17.27 | 16.23 | 17.26 | 17.26 | 1.59% | 634,752 |
| Oct 22, 2025 | 17.75 | 18.45 | 16.87 | 16.99 | 16.99 | -4.55% | 1,388,770 |
| Oct 21, 2025 | 16.70 | 17.90 | 16.60 | 17.80 | 17.80 | 6.59% | 1,437,710 |
| Oct 20, 2025 | 15.50 | 17.05 | 15.00 | 16.70 | 16.70 | 7.74% | 1,919,250 |
| Oct 17, 2025 | 15.70 | 16.47 | 15.03 | 15.50 | 15.50 | -1.27% | 779,641 |
| Oct 16, 2025 | 16.10 | 16.44 | 15.53 | 15.70 | 15.70 | -5.08% | 352,140 |
| Oct 15, 2025 | 15.67 | 17.22 | 15.67 | 16.54 | 16.54 | -4.94% | 483,461 |
| Oct 14, 2025 | 17.39 | 18.76 | 16.51 | 17.40 | 17.40 | -0.97% | 1,063,409 |
| Oct 13, 2025 | 15.98 | 17.57 | 15.68 | 17.57 | 17.57 | 9.95% | 1,219,592 |
| Oct 10, 2025 | 15.15 | 16.15 | 14.62 | 15.98 | 15.98 | 7.61% | 876,446 |
| Oct 9, 2025 | 15.76 | 15.76 | 14.85 | 14.85 | 14.85 | -2.94% | 527,232 |
| 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 |