Euro Kapital Yatirim Ortakligi Anonim Sirketi (IST:EUKYO)
Turkey · Delayed Price · Currency is TRY 10.78
+0.33 (3.16%)
Last updated: Jun 22, 2026, 4:04 PM GMT+3
IST:EUKYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 10.30 | 10.90 | 10.20 | 10.83 | 10.83 | 3.64% | 1,285,186 |
| Jun 19, 2026 | 10.25 | 10.45 | 10.05 | 10.45 | 10.45 | 1.95% | 3,029,167 |
| Jun 18, 2026 | 10.12 | 10.49 | 10.02 | 10.25 | 10.25 | 1.28% | 859,551 |
| Jun 17, 2026 | 9.99 | 10.45 | 9.99 | 10.12 | 10.12 | 0.20% | 927,232 |
| Jun 16, 2026 | 9.80 | 10.61 | 9.80 | 10.10 | 10.10 | 3.38% | 2,031,474 |
| Jun 15, 2026 | 9.80 | 9.89 | 9.50 | 9.77 | 9.77 | 4.05% | 1,205,642 |
| Jun 12, 2026 | 9.43 | 9.69 | 9.25 | 9.39 | 9.39 | -0.74% | 862,679 |
| Jun 11, 2026 | 9.50 | 9.60 | 9.29 | 9.46 | 9.46 | -2.47% | 1,430,246 |
| Jun 10, 2026 | 9.50 | 9.98 | 9.20 | 9.70 | 9.70 | 3.19% | 2,011,088 |
| Jun 9, 2026 | 9.33 | 9.76 | 9.10 | 9.40 | 9.40 | 0.32% | 2,296,341 |
| Jun 8, 2026 | 9.14 | 9.37 | 8.99 | 9.37 | 9.37 | 1.41% | 1,226,922 |
| Jun 5, 2026 | 9.10 | 9.30 | 8.70 | 9.24 | 9.24 | 1.54% | 1,434,054 |
| Jun 4, 2026 | 8.70 | 9.30 | 8.64 | 9.10 | 9.10 | 4.60% | 1,383,924 |
| Jun 3, 2026 | 8.81 | 8.91 | 8.65 | 8.70 | 8.70 | -2.03% | 1,143,112 |
| Jun 2, 2026 | 8.70 | 8.90 | 8.65 | 8.88 | 8.88 | 2.07% | 1,394,717 |
| Jun 1, 2026 | 9.01 | 9.30 | 8.70 | 8.70 | 8.70 | -7.15% | 2,904,524 |
| May 26, 2026 | 9.19 | 9.49 | 8.99 | 9.37 | 9.37 | 1.96% | 460,482 |
| May 25, 2026 | 9.18 | 9.43 | 8.75 | 9.19 | 9.19 | 0.11% | 4,006,446 |
| 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 |