Euro Kapital Yatirim Ortakligi Anonim Sirketi (IST:EUKYO)
Turkey · Delayed Price · Currency is TRY 13.44
+0.03 (0.22%)
Last updated: Sep 3, 2026, 4:16 PM GMT+3
IST:EUKYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 13.32 | 13.73 | 13.13 | 13.46 | - | 0.37% | 311,442 |
| Sep 2, 2026 | 13.20 | 13.80 | 12.80 | 13.41 | 13.41 | 1.59% | 798,046 |
| Sep 1, 2026 | 13.00 | 13.28 | 12.80 | 13.20 | 13.20 | 1.54% | 840,367 |
| Aug 31, 2026 | 13.35 | 13.49 | 12.80 | 13.00 | 13.00 | -4.41% | 1,106,773 |
| Aug 28, 2026 | 13.20 | 13.74 | 13.20 | 13.60 | 13.60 | 3.03% | 286,272 |
| Aug 27, 2026 | 13.20 | 13.45 | 13.13 | 13.20 | 13.20 | -1.35% | 313,375 |
| Aug 26, 2026 | 13.61 | 13.61 | 13.12 | 13.38 | 13.38 | -2.41% | 1,502,988 |
| Aug 25, 2026 | 13.81 | 14.00 | 13.71 | 13.71 | 13.71 | -2.77% | 3,319,849 |
| Aug 24, 2026 | 13.80 | 14.10 | 13.50 | 14.10 | 14.10 | 2.17% | 2,540,603 |
| Aug 21, 2026 | 13.20 | 13.90 | 13.10 | 13.80 | 13.80 | 2.68% | 1,868,906 |
| Aug 20, 2026 | 13.10 | 13.50 | 12.91 | 13.44 | 13.44 | 1.82% | 1,453,748 |
| Aug 19, 2026 | 12.91 | 13.57 | 12.90 | 13.20 | 13.20 | 1.93% | 560,117 |
| Aug 18, 2026 | 12.96 | 12.97 | 12.78 | 12.95 | 12.95 | 0.78% | 553,357 |
| Aug 17, 2026 | 12.90 | 13.05 | 12.76 | 12.85 | 12.85 | -1.15% | 729,176 |
| Aug 14, 2026 | 12.89 | 13.08 | 12.82 | 13.00 | 13.00 | -0.23% | 327,261 |
| Aug 13, 2026 | 12.98 | 13.03 | 12.71 | 13.03 | 13.03 | 0.23% | 657,769 |
| Aug 12, 2026 | 12.92 | 13.04 | 12.80 | 13.00 | 13.00 | - | 413,522 |
| Aug 11, 2026 | 12.73 | 13.09 | 12.67 | 13.00 | 13.00 | 1.17% | 556,328 |
| Aug 10, 2026 | 12.74 | 12.90 | 12.51 | 12.85 | 12.85 | 0.39% | 1,412,123 |
| Aug 7, 2026 | 13.00 | 13.00 | 12.59 | 12.80 | 12.80 | -0.78% | 723,877 |
| Aug 6, 2026 | 12.80 | 13.30 | 12.63 | 12.90 | 12.90 | -0.39% | 804,488 |
| Aug 5, 2026 | 13.00 | 13.84 | 12.87 | 12.95 | 12.95 | -1.52% | 896,122 |
| Aug 4, 2026 | 13.01 | 14.15 | 12.88 | 13.15 | 13.15 | - | 1,051,999 |
| Aug 3, 2026 | 12.80 | 13.45 | 12.80 | 13.15 | 13.15 | - | 1,128,055 |
| Jul 31, 2026 | 12.70 | 13.18 | 12.60 | 13.15 | 13.15 | 2.57% | 1,437,378 |
| Jul 30, 2026 | 13.01 | 13.01 | 12.69 | 12.82 | 12.82 | -1.46% | 307,239 |
| Jul 29, 2026 | 13.10 | 13.19 | 12.80 | 13.01 | 13.01 | -1.29% | 534,710 |
| Jul 28, 2026 | 12.97 | 13.23 | 12.62 | 13.18 | 13.18 | 1.31% | 689,292 |
| Jul 27, 2026 | 13.24 | 13.25 | 12.68 | 13.01 | 13.01 | 0.31% | 997,936 |
| Jul 24, 2026 | 12.95 | 13.34 | 12.67 | 12.97 | 12.97 | 0.15% | 1,076,452 |
| Jul 23, 2026 | 12.75 | 13.38 | 12.62 | 12.95 | 12.95 | -0.84% | 1,266,529 |
| Jul 22, 2026 | 13.40 | 13.40 | 12.88 | 13.06 | 13.06 | -6.51% | 1,590,998 |
| Jul 21, 2026 | 13.00 | 14.40 | 12.60 | 13.97 | 13.97 | 6.24% | 1,851,891 |
| Jul 20, 2026 | 12.90 | 13.20 | 12.70 | 13.15 | 13.15 | 1.15% | 1,034,389 |
| Jul 17, 2026 | 12.30 | 13.19 | 12.18 | 13.00 | 13.00 | 5.26% | 1,071,367 |
| Jul 16, 2026 | 12.34 | 12.56 | 11.93 | 12.35 | 12.35 | 0.08% | 1,752,645 |
| Jul 14, 2026 | 12.64 | 12.64 | 12.32 | 12.34 | 12.34 | -2.91% | 800,003 |
| Jul 13, 2026 | 12.60 | 12.71 | 12.22 | 12.71 | 12.71 | -0.70% | 1,222,832 |
| Jul 10, 2026 | 12.60 | 12.96 | 12.49 | 12.80 | 12.80 | 1.59% | 659,843 |
| Jul 9, 2026 | 12.20 | 12.60 | 11.92 | 12.60 | 12.60 | 3.28% | 1,778,412 |
| Jul 8, 2026 | 12.21 | 12.49 | 12.00 | 12.20 | 12.20 | -1.61% | 927,981 |
| Jul 7, 2026 | 12.30 | 13.24 | 12.15 | 12.40 | 12.40 | 0.32% | 2,623,053 |
| Jul 6, 2026 | 12.30 | 12.58 | 12.00 | 12.36 | 12.36 | -1.12% | 1,384,250 |
| Jul 3, 2026 | 12.05 | 12.50 | 11.85 | 12.50 | 12.50 | 2.88% | 1,259,811 |
| Jul 2, 2026 | 12.00 | 12.27 | 11.57 | 12.15 | 12.15 | 0.08% | 1,697,319 |
| Jul 1, 2026 | 11.79 | 12.60 | 11.52 | 12.14 | 12.14 | 2.97% | 2,968,254 |
| Jun 30, 2026 | 11.60 | 11.79 | 11.43 | 11.79 | 11.79 | 1.64% | 1,231,960 |
| Jun 29, 2026 | 11.60 | 11.61 | 11.30 | 11.60 | 11.60 | - | 895,120 |
| Jun 26, 2026 | 11.00 | 11.65 | 11.00 | 11.60 | 11.60 | 2.75% | 2,714,055 |
| Jun 25, 2026 | 11.30 | 11.50 | 11.05 | 11.29 | 11.29 | -0.53% | 1,040,237 |