Eyg Gayrimenkul Yatirim Ortakligi A.S. (IST:EYGYO)
Turkey · Delayed Price · Currency is TRY 4.590
+0.130 (2.91%)
At close: Oct 2, 2025
IST:EYGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.80 | 4.87 | 4.75 | 4.80 | 4.80 | 0.84% | 23,909,270 |
| Oct 6, 2025 | 4.68 | 4.83 | 4.68 | 4.76 | 4.76 | 1.49% | 14,546,180 |
| Oct 3, 2025 | 4.59 | 4.69 | 4.50 | 4.69 | 4.69 | 2.18% | 10,531,980 |
| Oct 2, 2025 | 4.46 | 4.61 | 4.40 | 4.59 | 4.59 | 2.91% | 9,486,446 |
| Oct 1, 2025 | 4.45 | 4.46 | 4.35 | 4.46 | 4.46 | 1.36% | 7,310,939 |
| Sep 30, 2025 | 4.25 | 4.50 | 4.24 | 4.40 | 4.40 | 3.53% | 12,618,440 |
| Sep 29, 2025 | 4.48 | 4.49 | 4.25 | 4.25 | 4.25 | -5.13% | 15,037,150 |
| Sep 26, 2025 | 4.48 | 4.49 | 4.37 | 4.48 | 4.48 | -0.22% | 15,418,430 |
| Sep 25, 2025 | 4.17 | 4.53 | 4.17 | 4.49 | 4.49 | 7.93% | 24,343,310 |
| Sep 24, 2025 | 4.11 | 4.27 | 4.10 | 4.16 | 4.16 | 1.96% | 22,899,050 |
| Sep 23, 2025 | 4.05 | 4.08 | 3.99 | 4.08 | 4.08 | 0.74% | 16,766,970 |
| Sep 22, 2025 | 4.05 | 4.09 | 3.98 | 4.05 | 4.05 | 1.25% | 18,137,070 |
| Sep 19, 2025 | 3.89 | 4.00 | 3.85 | 4.00 | 4.00 | 2.56% | 16,121,960 |
| Sep 18, 2025 | 3.94 | 4.03 | 3.86 | 3.90 | 3.90 | -0.26% | 26,393,470 |
| Sep 17, 2025 | 3.96 | 3.97 | 3.90 | 3.91 | 3.91 | -0.51% | 22,321,180 |
| Sep 16, 2025 | 3.86 | 4.03 | 3.86 | 3.93 | 3.93 | 2.08% | 56,311,890 |
| Sep 15, 2025 | 3.73 | 4.13 | 3.73 | 3.85 | 3.85 | -7.00% | 233,267,100 |
| Sep 12, 2025 | 4.23 | 4.23 | 4.14 | 4.14 | 4.14 | -9.80% | 11,198,780 |
| Sep 11, 2025 | 5.09 | 5.59 | 4.59 | 4.59 | 4.59 | -9.82% | 33,894,170 |
| Sep 10, 2025 | 4.90 | 5.14 | 4.89 | 5.09 | 5.09 | 4.30% | 24,013,040 |
| Sep 9, 2025 | 4.93 | 5.01 | 4.88 | 4.88 | 4.88 | -0.41% | 24,347,700 |
| Sep 8, 2025 | 4.78 | 5.00 | 4.76 | 4.90 | 4.90 | 2.30% | 22,421,720 |
| Sep 5, 2025 | 4.72 | 4.81 | 4.70 | 4.79 | 4.79 | 1.70% | 15,467,260 |
| Sep 4, 2025 | 4.68 | 4.78 | 4.64 | 4.71 | 4.71 | 0.86% | 24,036,590 |
| Sep 3, 2025 | 4.62 | 4.80 | 4.59 | 4.67 | 4.67 | 1.08% | 21,986,030 |
| Sep 2, 2025 | 4.60 | 4.71 | 4.50 | 4.62 | 4.62 | 0.43% | 31,656,910 |
| Sep 1, 2025 | 4.95 | 5.05 | 4.46 | 4.60 | 4.60 | -4.37% | 71,401,950 |
| Aug 29, 2025 | 4.44 | 4.81 | 4.38 | 4.81 | 4.81 | 9.82% | 39,076,750 |
| Aug 28, 2025 | 4.34 | 4.41 | 4.27 | 4.38 | 4.38 | 1.86% | 11,767,630 |
| Aug 27, 2025 | 4.17 | 4.31 | 4.16 | 4.30 | 4.30 | 3.61% | 14,960,350 |
| Aug 26, 2025 | 4.16 | 4.38 | 4.04 | 4.15 | 4.15 | - | 48,257,240 |
| Aug 25, 2025 | 4.10 | 4.21 | 4.06 | 4.15 | 4.15 | 0.48% | 21,228,290 |
| Aug 22, 2025 | 4.08 | 4.14 | 4.08 | 4.13 | 4.13 | 1.23% | 7,624,529 |
| Aug 21, 2025 | 4.14 | 4.20 | 4.08 | 4.08 | 4.08 | -1.69% | 16,378,970 |
| Aug 20, 2025 | 4.06 | 4.20 | 3.99 | 4.15 | 4.15 | 1.72% | 33,292,580 |
| Aug 19, 2025 | 4.03 | 4.22 | 3.93 | 4.08 | 4.08 | 1.49% | 43,147,390 |
| Aug 18, 2025 | 4.04 | 4.16 | 4.00 | 4.02 | 4.02 | 0.25% | 46,923,850 |
| Aug 15, 2025 | 3.73 | 4.05 | 3.68 | 4.01 | 4.01 | 6.08% | 71,997,350 |
| Aug 14, 2025 | 3.50 | 3.81 | 3.49 | 3.78 | 3.78 | 8.93% | 97,381,700 |
| Aug 13, 2025 | 3.19 | 3.47 | 3.15 | 3.47 | 3.47 | 9.81% | 31,166,040 |
| Aug 12, 2025 | 3.11 | 3.23 | 3.06 | 3.16 | 3.16 | 1.61% | 26,831,980 |
| Aug 11, 2025 | 3.09 | 3.13 | 3.03 | 3.11 | 3.11 | 1.63% | 19,173,910 |
| Aug 8, 2025 | 2.99 | 3.15 | 2.98 | 3.06 | 3.06 | 2.00% | 22,221,540 |
| Aug 7, 2025 | 3.00 | 3.10 | 2.97 | 3.00 | 3.00 | 0.33% | 21,650,770 |
| Aug 6, 2025 | 2.94 | 3.09 | 2.92 | 2.99 | 2.99 | 2.05% | 37,102,480 |
| Aug 5, 2025 | 2.92 | 3.04 | 2.83 | 2.93 | 2.93 | 0.34% | 58,654,390 |
| Aug 4, 2025 | 2.71 | 2.95 | 2.70 | 2.92 | 2.92 | 8.55% | 78,621,110 |
| Aug 1, 2025 | 2.73 | 2.77 | 2.68 | 2.69 | 2.69 | -1.10% | 11,474,540 |
| Jul 31, 2025 | 2.62 | 2.73 | 2.62 | 2.72 | 2.72 | 4.62% | 11,684,430 |
| Jul 30, 2025 | 2.71 | 2.73 | 2.60 | 2.60 | 2.60 | -4.06% | 13,325,570 |