Eyg Gayrimenkul Yatirim Ortakligi A.S. (IST:EYGYO)
Turkey · Delayed Price · Currency is TRY 4.070
-0.100 (-2.40%)
At close: Jan 16, 2026
IST:EYGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.18 | 4.26 | 4.05 | 4.07 | 4.07 | -2.40% | 5,737,155 |
| Jan 15, 2026 | 4.01 | 4.30 | 3.97 | 4.17 | 4.17 | 3.99% | 13,070,640 |
| Jan 14, 2026 | 3.99 | 4.06 | 3.92 | 4.01 | 4.01 | 1.01% | 9,658,316 |
| Jan 13, 2026 | 3.96 | 3.98 | 3.83 | 3.97 | 3.97 | 0.76% | 8,729,483 |
| Jan 12, 2026 | 3.91 | 3.95 | 3.85 | 3.94 | 3.94 | 1.03% | 9,269,142 |
| Jan 9, 2026 | 3.88 | 3.90 | 3.82 | 3.90 | 3.90 | 0.52% | 6,154,642 |
| Jan 8, 2026 | 3.80 | 3.90 | 3.80 | 3.88 | 3.88 | 1.04% | 5,034,039 |
| Jan 7, 2026 | 3.89 | 3.89 | 3.72 | 3.84 | 3.84 | 0.79% | 6,966,851 |
| Jan 6, 2026 | 4.03 | 4.09 | 3.76 | 3.81 | 3.81 | -5.22% | 23,913,570 |
| Jan 5, 2026 | 3.77 | 4.04 | 3.76 | 4.02 | 4.02 | 6.63% | 15,688,820 |
| Jan 2, 2026 | 3.79 | 3.82 | 3.75 | 3.77 | 3.77 | -0.53% | 5,360,570 |
| Dec 31, 2025 | 3.61 | 3.91 | 3.60 | 3.79 | 3.79 | 4.99% | 14,562,150 |
| Dec 30, 2025 | 3.78 | 3.78 | 3.50 | 3.61 | 3.61 | -4.75% | 17,154,650 |
| Dec 29, 2025 | 3.60 | 3.85 | 3.42 | 3.79 | 3.79 | 4.70% | 23,652,440 |
| Dec 26, 2025 | 3.69 | 3.71 | 3.60 | 3.62 | 3.62 | -1.90% | 5,674,616 |
| Dec 25, 2025 | 3.72 | 3.73 | 3.62 | 3.69 | 3.69 | -0.81% | 3,881,643 |
| Dec 24, 2025 | 3.72 | 3.76 | 3.70 | 3.72 | 3.69 | 0.27% | 11,845,175 |
| Dec 23, 2025 | 3.74 | 3.90 | 3.71 | 3.71 | 3.68 | -1.07% | 27,182,080 |
| Dec 22, 2025 | 4.00 | 4.03 | 3.75 | 3.75 | 3.72 | -5.54% | 23,505,600 |
| Dec 19, 2025 | 3.70 | 4.00 | 3.68 | 3.97 | 3.94 | 7.30% | 21,379,670 |
| Dec 18, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | 3.67 | -5.13% | 17,401,860 |
| Dec 17, 2025 | 3.93 | 4.06 | 3.84 | 3.90 | 3.87 | -0.51% | 23,096,090 |
| Dec 16, 2025 | 3.91 | 3.96 | 3.86 | 3.92 | 3.89 | 0.26% | 13,506,220 |
| Dec 15, 2025 | 3.75 | 3.91 | 3.63 | 3.91 | 3.88 | 5.11% | 10,531,790 |
| Dec 12, 2025 | 3.67 | 3.79 | 3.58 | 3.72 | 3.69 | 1.36% | 11,922,460 |
| Dec 11, 2025 | 3.68 | 3.73 | 3.61 | 3.67 | 3.64 | -0.27% | 5,790,854 |
| Dec 10, 2025 | 3.74 | 3.77 | 3.67 | 3.68 | 3.65 | -1.60% | 5,722,529 |
| Dec 9, 2025 | 3.79 | 3.82 | 3.73 | 3.74 | 3.71 | -0.80% | 6,416,734 |
| Dec 8, 2025 | 3.76 | 3.82 | 3.73 | 3.77 | 3.74 | 0.80% | 8,013,147 |
| Dec 5, 2025 | 3.80 | 3.86 | 3.73 | 3.74 | 3.71 | -1.58% | 5,031,162 |
| Dec 4, 2025 | 3.79 | 3.92 | 3.76 | 3.80 | 3.77 | 0.26% | 6,191,298 |
| Dec 3, 2025 | 3.68 | 3.84 | 3.67 | 3.79 | 3.76 | 3.84% | 7,661,183 |
| Dec 2, 2025 | 3.76 | 3.81 | 3.65 | 3.65 | 3.62 | -2.67% | 6,325,753 |
| Dec 1, 2025 | 3.76 | 4.00 | 3.75 | 3.75 | 3.72 | -0.27% | 12,161,500 |
| Nov 28, 2025 | 3.90 | 3.98 | 3.63 | 3.76 | 3.73 | -0.53% | 9,021,594 |
| Nov 27, 2025 | 3.84 | 4.06 | 3.75 | 3.78 | 3.75 | -1.56% | 11,905,790 |
| Nov 26, 2025 | 4.26 | 4.28 | 3.84 | 3.84 | 3.81 | -9.86% | 18,761,170 |
| Nov 25, 2025 | 4.55 | 4.55 | 4.10 | 4.26 | 4.23 | -5.96% | 18,659,150 |
| Nov 24, 2025 | 4.85 | 4.85 | 4.53 | 4.53 | 4.50 | -6.60% | 23,990,570 |
| Nov 21, 2025 | 4.95 | 5.05 | 4.54 | 4.85 | 4.81 | -1.82% | 48,922,430 |
| Nov 20, 2025 | 4.80 | 4.96 | 4.77 | 4.94 | 4.90 | 3.13% | 33,435,240 |
| Nov 19, 2025 | 4.67 | 4.86 | 4.64 | 4.79 | 4.75 | 2.57% | 14,134,270 |
| Nov 18, 2025 | 4.57 | 4.68 | 4.52 | 4.67 | 4.63 | 2.41% | 14,556,760 |
| Nov 17, 2025 | 4.45 | 4.58 | 4.39 | 4.56 | 4.52 | 3.17% | 20,950,120 |
| Nov 14, 2025 | 4.30 | 4.49 | 4.21 | 4.42 | 4.39 | 3.27% | 25,273,610 |
| Nov 13, 2025 | 4.30 | 4.34 | 4.23 | 4.28 | 4.25 | -0.93% | 3,903,656 |
| Nov 12, 2025 | 4.24 | 4.33 | 4.21 | 4.32 | 4.29 | 1.89% | 8,829,739 |
| Nov 11, 2025 | 4.18 | 4.33 | 4.12 | 4.24 | 4.21 | 1.44% | 9,263,962 |
| Nov 10, 2025 | 4.37 | 4.39 | 4.18 | 4.18 | 4.15 | -4.35% | 5,350,758 |
| Nov 7, 2025 | 4.48 | 4.53 | 4.37 | 4.37 | 4.34 | -2.46% | 8,159,251 |