Eyg Gayrimenkul Yatirim Ortakligi A.S. (IST:EYGYO)
Turkey · Delayed Price · Currency is TRY 3.470
+0.310 (9.81%)
Last updated: Aug 13, 2025
IST:EYGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.19 | 3.45 | 3.15 | 3.42 | - | 8.23% | 22,559,163 |
| Aug 12, 2025 | 3.11 | 3.23 | 3.06 | 3.16 | - | 1.61% | 50,742,153 |
| 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 |
| Jul 8, 2025 | 2.34 | 2.41 | 2.33 | 2.37 | - | 1.28% | 14,454,420 |
| Jul 7, 2025 | 2.33 | 2.38 | 2.29 | 2.34 | - | - | 14,295,360 |
| Jul 4, 2025 | 2.35 | 2.36 | 2.30 | 2.34 | - | - | 6,734,638 |
| Jul 3, 2025 | 2.33 | 2.36 | 2.31 | 2.34 | - | 0.86% | 5,056,498 |
| Jul 2, 2025 | 2.36 | 2.37 | 2.30 | 2.32 | - | -1.28% | 8,081,936 |
| Jul 1, 2025 | 2.35 | 2.37 | 2.33 | 2.35 | - | 0.43% | 10,062,320 |
| Jun 30, 2025 | 2.26 | 2.36 | 2.25 | 2.34 | - | 3.54% | 10,571,580 |
| Jun 27, 2025 | 2.22 | 2.30 | 2.17 | 2.26 | - | 0.89% | 7,466,942 |
| Jun 26, 2025 | 2.31 | 2.32 | 2.22 | 2.24 | - | -2.61% | 6,789,481 |
| Jun 25, 2025 | 2.29 | 2.35 | 2.27 | 2.30 | - | 0.44% | 9,184,482 |
| Jun 24, 2025 | 2.21 | 2.32 | 2.19 | 2.29 | - | 6.02% | 12,687,330 |
| Jun 23, 2025 | 2.21 | 2.27 | 2.16 | 2.16 | - | -3.57% | 8,035,968 |
| Jun 20, 2025 | 2.24 | 2.27 | 2.22 | 2.24 | - | 0.90% | 3,336,642 |
| Jun 19, 2025 | 2.29 | 2.34 | 2.21 | 2.22 | - | -2.63% | 7,127,924 |
| Jun 18, 2025 | 2.31 | 2.31 | 2.21 | 2.28 | - | -1.30% | 6,636,813 |
| Jun 17, 2025 | 2.26 | 2.36 | 2.24 | 2.31 | - | 3.12% | 7,255,900 |
| Jun 16, 2025 | 2.21 | 2.28 | 2.20 | 2.24 | - | 1.36% | 3,734,416 |
| Jun 13, 2025 | 2.20 | 2.23 | 2.11 | 2.21 | - | -2.64% | 4,265,733 |
| Jun 12, 2025 | 2.31 | 2.32 | 2.26 | 2.27 | - | -3.40% | 4,364,471 |
| Jun 11, 2025 | 2.26 | 2.37 | 2.24 | 2.35 | - | 3.07% | 11,242,560 |
| Jun 10, 2025 | 2.24 | 2.30 | 2.21 | 2.28 | - | 1.79% | 4,363,200 |
| Jun 5, 2025 | 2.23 | 2.25 | 2.22 | 2.24 | - | 0.45% | 1,723,223 |
| Jun 4, 2025 | 2.16 | 2.25 | 2.12 | 2.23 | - | 3.24% | 5,797,915 |
| Jun 3, 2025 | 2.15 | 2.20 | 2.15 | 2.16 | - | 0.47% | 3,237,388 |
| Jun 2, 2025 | 2.13 | 2.17 | 2.08 | 2.15 | - | 0.94% | 2,670,066 |