Eyg Gayrimenkul Yatirim Ortakligi A.S. (IST:EYGYO)
Turkey · Delayed Price · Currency is TRY 3.970
+0.120 (3.12%)
Last updated: Sep 16, 2025, 10:24 AM GMT+3
IST:EYGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.96 | 3.97 | 3.90 | 3.91 | - | -0.51% | 22,321,181 |
| Sep 16, 2025 | 3.86 | 4.03 | 3.86 | 3.93 | - | 2.08% | 56,311,890 |
| Sep 15, 2025 | 3.73 | 4.13 | 3.73 | 3.85 | - | -7.00% | 233,267,100 |
| Sep 12, 2025 | 4.23 | 4.23 | 4.14 | 4.14 | - | -9.80% | 11,198,780 |
| Sep 11, 2025 | 5.09 | 5.59 | 4.59 | 4.59 | - | -9.82% | 33,894,170 |
| Sep 10, 2025 | 4.90 | 5.14 | 4.89 | 5.09 | - | 4.30% | 24,013,040 |
| Sep 9, 2025 | 4.93 | 5.01 | 4.88 | 4.88 | - | -0.41% | 24,347,700 |
| Sep 8, 2025 | 4.78 | 5.00 | 4.76 | 4.90 | - | 2.30% | 22,421,720 |
| Sep 5, 2025 | 4.72 | 4.81 | 4.70 | 4.79 | - | 1.70% | 15,467,260 |
| Sep 4, 2025 | 4.68 | 4.78 | 4.64 | 4.71 | - | 0.86% | 24,036,590 |
| Sep 3, 2025 | 4.62 | 4.80 | 4.59 | 4.67 | - | 1.08% | 21,986,030 |
| Sep 2, 2025 | 4.60 | 4.71 | 4.50 | 4.62 | - | 0.43% | 31,656,910 |
| Sep 1, 2025 | 4.95 | 5.05 | 4.46 | 4.60 | - | -4.37% | 71,401,950 |
| Aug 29, 2025 | 4.44 | 4.81 | 4.38 | 4.81 | - | 9.82% | 39,076,750 |
| Aug 28, 2025 | 4.34 | 4.41 | 4.27 | 4.38 | - | 1.86% | 11,767,630 |
| Aug 27, 2025 | 4.17 | 4.31 | 4.16 | 4.30 | - | 3.61% | 14,960,350 |
| Aug 26, 2025 | 4.16 | 4.38 | 4.04 | 4.15 | - | - | 48,257,240 |
| Aug 25, 2025 | 4.10 | 4.21 | 4.06 | 4.15 | - | 0.48% | 21,228,290 |
| Aug 22, 2025 | 4.08 | 4.14 | 4.08 | 4.13 | - | 1.23% | 7,624,529 |
| Aug 21, 2025 | 4.14 | 4.20 | 4.08 | 4.08 | - | -1.69% | 16,378,970 |
| Aug 20, 2025 | 4.06 | 4.20 | 3.99 | 4.15 | - | 1.72% | 33,292,580 |
| Aug 19, 2025 | 4.03 | 4.22 | 3.93 | 4.08 | - | 1.49% | 43,147,390 |
| Aug 18, 2025 | 4.04 | 4.16 | 4.00 | 4.02 | - | 0.25% | 46,923,850 |
| Aug 15, 2025 | 3.73 | 4.05 | 3.68 | 4.01 | - | 6.08% | 71,997,350 |
| Aug 14, 2025 | 3.50 | 3.81 | 3.49 | 3.78 | - | 8.93% | 97,381,700 |
| Aug 13, 2025 | 3.19 | 3.47 | 3.15 | 3.47 | - | 9.81% | 31,166,040 |
| Aug 12, 2025 | 3.11 | 3.23 | 3.06 | 3.16 | - | 1.61% | 26,831,980 |
| Aug 11, 2025 | 3.09 | 3.13 | 3.03 | 3.11 | - | 1.63% | 19,173,910 |
| Aug 8, 2025 | 2.99 | 3.15 | 2.98 | 3.06 | - | 2.00% | 22,221,540 |
| Aug 7, 2025 | 3.00 | 3.10 | 2.97 | 3.00 | - | 0.33% | 21,650,770 |
| Aug 6, 2025 | 2.94 | 3.09 | 2.92 | 2.99 | - | 2.05% | 37,102,480 |
| Aug 5, 2025 | 2.92 | 3.04 | 2.83 | 2.93 | - | 0.34% | 58,654,390 |
| Aug 4, 2025 | 2.71 | 2.95 | 2.70 | 2.92 | - | 8.55% | 78,621,110 |
| Aug 1, 2025 | 2.73 | 2.77 | 2.68 | 2.69 | - | -1.10% | 11,474,540 |
| Jul 31, 2025 | 2.62 | 2.73 | 2.62 | 2.72 | - | 4.62% | 11,684,430 |
| Jul 30, 2025 | 2.71 | 2.73 | 2.60 | 2.60 | - | -4.06% | 13,325,570 |
| Jul 29, 2025 | 2.74 | 2.78 | 2.70 | 2.71 | - | -1.09% | 11,431,440 |
| Jul 28, 2025 | 2.71 | 2.79 | 2.70 | 2.74 | - | 1.86% | 14,065,520 |
| Jul 25, 2025 | 2.75 | 2.78 | 2.68 | 2.69 | - | -2.18% | 10,758,960 |
| Jul 24, 2025 | 2.77 | 2.84 | 2.71 | 2.75 | - | -0.72% | 10,244,520 |
| Jul 23, 2025 | 2.81 | 2.89 | 2.76 | 2.77 | - | -1.42% | 13,559,620 |
| Jul 22, 2025 | 2.80 | 2.83 | 2.75 | 2.81 | - | 0.36% | 12,399,460 |
| Jul 21, 2025 | 2.84 | 2.90 | 2.78 | 2.80 | - | - | 13,774,290 |
| Jul 18, 2025 | 2.80 | 2.85 | 2.73 | 2.80 | - | 1.08% | 18,326,500 |
| Jul 17, 2025 | 2.68 | 2.85 | 2.65 | 2.77 | - | 4.92% | 19,824,060 |
| Jul 16, 2025 | 2.75 | 2.89 | 2.60 | 2.64 | - | -2.58% | 22,982,820 |
| Jul 14, 2025 | 2.58 | 2.71 | 2.55 | 2.71 | - | 6.27% | 17,296,610 |
| Jul 11, 2025 | 2.44 | 2.59 | 2.42 | 2.55 | - | 4.51% | 16,695,910 |
| Jul 10, 2025 | 2.45 | 2.49 | 2.42 | 2.44 | - | 0.41% | 8,335,686 |
| Jul 9, 2025 | 2.37 | 2.47 | 2.35 | 2.43 | - | 2.53% | 16,218,200 |