Euro Kapital Yatirim Ortakligi Anonim Sirketi (IST:EUKYO)
Turkey · Delayed Price · Currency is TRY 7.61
+0.31 (4.25%)
Last updated: Apr 22, 2026, 5:59 PM GMT+3
IST:EUKYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 7.29 | 7.61 | 7.03 | 7.61 | 7.61 | 4.25% | 1,126,796 |
| Apr 21, 2026 | 6.98 | 7.40 | 6.71 | 7.30 | 7.30 | 3.59% | 892,050 |
| Apr 20, 2026 | 7.18 | 7.59 | 7.03 | 7.05 | 7.05 | -3.90% | 1,247,819 |
| Apr 17, 2026 | 7.17 | 7.65 | 7.17 | 7.33 | 7.33 | 3.76% | 1,295,999 |
| Apr 16, 2026 | 7.26 | 7.26 | 6.95 | 7.07 | 7.07 | 0.57% | 471,929 |
| Apr 15, 2026 | 6.91 | 7.33 | 6.91 | 7.03 | 7.03 | 1.74% | 1,439,759 |
| Apr 14, 2026 | 6.86 | 7.11 | 6.67 | 6.91 | 6.91 | -0.38% | 999,752 |
| Apr 13, 2026 | 7.33 | 7.33 | 6.83 | 6.93 | 6.93 | -5.45% | 1,054,694 |
| Apr 10, 2026 | 7.34 | 7.54 | 7.20 | 7.33 | 7.33 | -0.10% | 1,004,096 |
| Apr 9, 2026 | 7.49 | 7.55 | 7.31 | 7.34 | 7.34 | -3.00% | 813,569 |
| Apr 8, 2026 | 7.35 | 7.63 | 7.35 | 7.57 | 7.57 | -1.21% | 1,000,799 |
| Apr 7, 2026 | 7.50 | 7.66 | 7.00 | 7.66 | 7.66 | 2.13% | 1,830,608 |
| Apr 6, 2026 | 7.67 | 7.73 | 7.35 | 7.50 | 7.50 | -2.18% | 876,767 |
| Apr 3, 2026 | 7.33 | 7.67 | 6.97 | 7.67 | 7.67 | 5.21% | 1,082,465 |
| Apr 2, 2026 | 7.13 | 7.35 | 6.94 | 7.29 | 7.29 | 1.77% | 1,293,572 |
| Apr 1, 2026 | 6.93 | 7.20 | 6.72 | 7.16 | 7.16 | 3.27% | 1,105,745 |
| Mar 31, 2026 | 6.57 | 7.27 | 6.57 | 6.93 | 6.93 | 2.45% | 1,524,281 |
| Mar 30, 2026 | 6.50 | 6.79 | 6.39 | 6.77 | 6.77 | 3.31% | 990,347 |
| Mar 27, 2026 | 6.34 | 6.63 | 6.34 | 6.55 | 6.55 | 0.11% | 826,472 |
| Mar 26, 2026 | 6.33 | 6.60 | 6.17 | 6.54 | 6.54 | 1.28% | 1,348,526 |
| Mar 25, 2026 | 6.47 | 6.53 | 6.33 | 6.46 | 6.46 | -0.57% | 950,309 |
| Mar 24, 2026 | 6.21 | 6.57 | 6.21 | 6.50 | 6.50 | 4.62% | 932,528 |
| Mar 23, 2026 | 6.27 | 6.27 | 6.04 | 6.21 | 6.21 | -0.91% | 998,555 |
| Mar 19, 2026 | 5.87 | 6.60 | 5.87 | 6.27 | 6.27 | 0.43% | 500,807 |
| Mar 18, 2026 | 5.97 | 6.46 | 5.97 | 6.24 | 6.24 | 4.00% | 611,717 |
| Mar 17, 2026 | 5.92 | 6.05 | 5.90 | 6.00 | 6.00 | 1.35% | 1,115,096 |
| Mar 16, 2026 | 5.94 | 6.03 | 5.84 | 5.92 | 5.92 | -1.87% | 574,262 |
| Mar 13, 2026 | 5.94 | 6.16 | 5.92 | 6.03 | 6.03 | 1.06% | 520,568 |
| Mar 12, 2026 | 5.89 | 6.06 | 5.89 | 5.97 | 5.97 | -0.50% | 550,346 |
| Mar 11, 2026 | 5.92 | 6.07 | 5.81 | 6.00 | 6.00 | -0.45% | 435,161 |
| Mar 10, 2026 | 5.87 | 6.06 | 5.87 | 6.03 | 6.03 | 1.58% | 539,537 |
| Mar 9, 2026 | 5.84 | 5.99 | 5.67 | 5.93 | 5.93 | - | 883,598 |
| Mar 6, 2026 | 5.82 | 5.99 | 5.82 | 5.93 | 5.93 | -0.57% | 486,107 |
| Mar 5, 2026 | 5.81 | 6.17 | 5.81 | 5.97 | 5.97 | 0.57% | 564,236 |
| Mar 4, 2026 | 5.79 | 6.07 | 5.77 | 5.93 | 5.93 | 1.82% | 573,437 |
| Mar 3, 2026 | 5.98 | 6.09 | 5.77 | 5.83 | 5.83 | -4.32% | 781,274 |
| Mar 2, 2026 | 5.98 | 6.16 | 5.85 | 6.09 | 6.09 | -6.26% | 1,364,231 |
| Feb 27, 2026 | 6.17 | 6.50 | 6.17 | 6.50 | 6.50 | 1.79% | 917,123 |
| Feb 26, 2026 | 5.99 | 6.50 | 5.99 | 6.38 | 6.38 | 0.16% | 2,280,314 |
| Feb 25, 2026 | 6.01 | 6.67 | 6.01 | 6.37 | 6.37 | 3.96% | 2,328,167 |
| Feb 24, 2026 | 6.27 | 6.30 | 6.10 | 6.13 | 6.13 | -3.57% | 1,078,715 |
| Feb 23, 2026 | 6.24 | 6.50 | 6.17 | 6.36 | 6.36 | 1.88% | 700,937 |
| Feb 20, 2026 | 6.13 | 6.31 | 6.13 | 6.24 | 6.24 | -0.37% | 534,998 |
| Feb 19, 2026 | 6.19 | 6.31 | 6.13 | 6.26 | 6.26 | -1.11% | 1,686,584 |
| Feb 18, 2026 | 6.10 | 6.33 | 6.03 | 6.33 | 6.33 | 3.31% | 4,282,580 |
| Feb 17, 2026 | 6.16 | 6.25 | 6.01 | 6.13 | 6.13 | -0.60% | 1,565,975 |
| Feb 16, 2026 | 6.17 | 6.50 | 6.10 | 6.17 | 6.17 | 2.39% | 2,973,389 |
| Feb 13, 2026 | 5.42 | 6.02 | 5.42 | 6.02 | 6.02 | 9.97% | 3,244,073 |
| Feb 12, 2026 | 5.47 | 5.53 | 5.39 | 5.48 | 5.48 | -0.60% | 759,716 |
| Feb 11, 2026 | 5.39 | 5.59 | 5.30 | 5.51 | 5.51 | -0.77% | 1,438,469 |