Euro Kapital Yatirim Ortakligi Anonim Sirketi (IST:EUKYO)
Turkey · Delayed Price · Currency is TRY 9.12
-0.06 (-0.65%)
Last updated: May 25, 2026, 12:23 PM GMT+3
IST:EUKYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.48 | 9.25 | 8.20 | 9.18 | 9.18 | 5.52% | 2,870,282 |
| May 21, 2026 | 8.34 | 9.07 | 8.11 | 8.70 | 8.70 | 5.45% | 2,353,791 |
| May 20, 2026 | 7.60 | 8.25 | 7.55 | 8.25 | 8.25 | 10.00% | 2,449,925 |
| May 18, 2026 | 7.41 | 7.70 | 7.41 | 7.50 | 7.50 | -1.19% | 1,328,160 |
| May 15, 2026 | 7.33 | 7.67 | 7.13 | 7.59 | 7.59 | 3.12% | 1,484,060 |
| May 14, 2026 | 7.60 | 7.60 | 7.27 | 7.36 | 7.36 | -3.54% | 1,173,260 |
| May 13, 2026 | 7.53 | 7.95 | 7.35 | 7.63 | 7.63 | 1.06% | 1,770,512 |
| May 12, 2026 | 7.35 | 7.97 | 7.35 | 7.55 | 7.55 | 1.89% | 593,929 |
| May 11, 2026 | 7.32 | 7.77 | 7.32 | 7.41 | 7.41 | 1.23% | 738,723 |
| May 8, 2026 | 7.29 | 7.44 | 7.15 | 7.32 | 7.32 | - | 929,173 |
| May 7, 2026 | 7.31 | 7.34 | 7.15 | 7.32 | 7.32 | 2.95% | 748,736 |
| May 6, 2026 | 7.25 | 7.34 | 7.10 | 7.11 | 7.11 | -0.56% | 1,198,664 |
| May 5, 2026 | 7.24 | 7.40 | 7.14 | 7.15 | 7.15 | -1.24% | 860,818 |
| May 4, 2026 | 6.99 | 7.50 | 6.99 | 7.24 | 7.24 | -3.60% | 1,486,702 |
| Apr 30, 2026 | 7.26 | 7.55 | 7.20 | 7.51 | 7.51 | 0.54% | 1,174,961 |
| Apr 29, 2026 | 7.50 | 7.54 | 7.20 | 7.47 | 7.47 | 2.47% | 1,097,932 |
| Apr 28, 2026 | 7.75 | 7.82 | 7.29 | 7.29 | 7.29 | -6.42% | 901,921 |
| Apr 27, 2026 | 7.92 | 8.20 | 7.61 | 7.79 | 7.79 | -1.64% | 1,138,735 |
| Apr 24, 2026 | 7.50 | 8.15 | 7.41 | 7.92 | 7.92 | 4.07% | 1,410,816 |
| 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 | 3.60% | 892,050 |
| Apr 20, 2026 | 7.18 | 7.59 | 7.03 | 7.05 | 7.05 | -3.91% | 1,247,819 |
| Apr 17, 2026 | 7.17 | 7.65 | 7.17 | 7.33 | 7.33 | 3.77% | 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 | -0.09% | 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 | -1.22% | 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 | -2.17% | 876,767 |
| Apr 3, 2026 | 7.33 | 7.67 | 6.97 | 7.67 | 7.67 | 5.22% | 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 | 2.46% | 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 | 0.10% | 826,472 |
| Mar 26, 2026 | 6.33 | 6.60 | 6.17 | 6.54 | 6.54 | 1.29% | 1,348,526 |
| Mar 25, 2026 | 6.47 | 6.53 | 6.33 | 6.46 | 6.46 | -0.56% | 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 | -0.90% | 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 | -1.88% | 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 | -0.44% | 435,161 |
| Mar 10, 2026 | 5.87 | 6.06 | 5.87 | 6.03 | 6.03 | 1.57% | 539,537 |