Eyg Gayrimenkul Yatirim Ortakligi A.S. (IST:EYGYO)
Turkey · Delayed Price · Currency is TRY 1.760
-0.010 (-0.56%)
At close: Oct 15, 2026
IST:EYGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | -0.56% | 3,959,936 |
| Oct 14, 2026 | 1.84 | 1.84 | 1.74 | 1.77 | 1.77 | -3.28% | 5,655,522 |
| Oct 13, 2026 | 1.90 | 1.90 | 1.81 | 1.83 | 1.83 | -2.66% | 4,872,286 |
| Oct 12, 2026 | 1.94 | 1.96 | 1.88 | 1.88 | 1.88 | -3.09% | 10,794,950 |
| Oct 9, 2026 | 1.91 | 1.96 | 1.90 | 1.94 | 1.94 | 2.11% | 9,604,347 |
| Oct 8, 2026 | 1.89 | 1.92 | 1.86 | 1.90 | 1.90 | 0.53% | 8,292,853 |
| Oct 7, 2026 | 1.93 | 1.96 | 1.89 | 1.89 | 1.89 | -2.07% | 7,571,726 |
| Oct 6, 2026 | 1.93 | 1.93 | 1.89 | 1.93 | 1.93 | 1.05% | 5,131,598 |
| Oct 5, 2026 | 1.94 | 1.97 | 1.91 | 1.91 | 1.91 | -1.04% | 12,742,537 |
| Oct 2, 2026 | 1.95 | 2.01 | 1.91 | 1.93 | 1.93 | -0.52% | 15,326,872 |
| Oct 1, 2026 | 1.99 | 2.01 | 1.90 | 1.94 | 1.94 | -2.51% | 19,466,384 |
| Sep 30, 2026 | 1.95 | 2.06 | 1.86 | 1.99 | 1.99 | 2.05% | 9,763,008 |
| Sep 29, 2026 | 1.99 | 2.01 | 1.92 | 1.95 | 1.95 | -2.01% | 3,085,534 |
| Sep 28, 2026 | 2.05 | 2.06 | 1.97 | 1.99 | 1.99 | -2.93% | 4,671,265 |
| Sep 25, 2026 | 2.03 | 2.08 | 2.03 | 2.05 | 2.05 | 0.99% | 2,917,946 |
| Sep 24, 2026 | 2.09 | 2.11 | 2.00 | 2.03 | 2.03 | -2.87% | 4,298,666 |
| Sep 23, 2026 | 2.19 | 2.19 | 2.06 | 2.09 | 2.09 | -2.79% | 8,440,398 |
| Sep 22, 2026 | 2.32 | 2.32 | 2.11 | 2.15 | 2.15 | -3.15% | 7,467,312 |
| Sep 21, 2026 | 2.15 | 2.25 | 2.03 | 2.22 | 2.22 | 1.37% | 18,192,937 |
| Sep 18, 2026 | 2.26 | 2.26 | 2.09 | 2.19 | 2.19 | -3.10% | 8,460,938 |
| Sep 17, 2026 | 2.24 | 2.36 | 2.24 | 2.26 | 2.26 | -5.44% | 8,550,894 |
| Sep 16, 2026 | 2.55 | 2.55 | 2.31 | 2.39 | 2.39 | -5.16% | 9,607,615 |
| Sep 15, 2026 | 2.65 | 2.72 | 2.52 | 2.52 | 2.52 | -4.91% | 8,885,817 |
| Sep 14, 2026 | 2.74 | 2.74 | 2.61 | 2.65 | 2.65 | -3.28% | 5,837,101 |
| Sep 11, 2026 | 2.71 | 2.82 | 2.68 | 2.74 | 2.74 | 0.74% | 6,775,543 |
| Sep 10, 2026 | 2.72 | 2.74 | 2.64 | 2.72 | 2.72 | 1.87% | 6,648,511 |
| Sep 9, 2026 | 2.61 | 2.69 | 2.56 | 2.67 | 2.67 | 1.91% | 8,339,299 |
| Sep 8, 2026 | 2.63 | 2.70 | 2.59 | 2.62 | 2.62 | - | 5,582,616 |
| Sep 7, 2026 | 2.58 | 2.72 | 2.54 | 2.62 | 2.62 | 1.95% | 6,585,486 |
| Sep 4, 2026 | 2.66 | 2.67 | 2.54 | 2.57 | 2.57 | -3.75% | 6,106,093 |
| Sep 3, 2026 | 2.65 | 2.69 | 2.59 | 2.67 | 2.67 | 0.75% | 5,237,282 |
| Sep 2, 2026 | 2.70 | 2.70 | 2.57 | 2.65 | 2.65 | -1.85% | 6,350,085 |
| Sep 1, 2026 | 2.77 | 2.77 | 2.70 | 2.70 | 2.70 | -2.53% | 3,660,757 |
| Aug 31, 2026 | 2.75 | 2.82 | 2.69 | 2.77 | 2.77 | 0.36% | 8,546,573 |
| Aug 28, 2026 | 2.75 | 2.79 | 2.70 | 2.76 | 2.76 | 0.73% | 6,292,154 |
| Aug 27, 2026 | 2.66 | 2.76 | 2.65 | 2.74 | 2.74 | 2.62% | 6,280,975 |
| Aug 26, 2026 | 2.80 | 2.86 | 2.66 | 2.67 | 2.67 | -2.55% | 11,872,504 |
| Aug 25, 2026 | 2.67 | 2.76 | 2.60 | 2.74 | 2.74 | 2.62% | 12,282,066 |
| Aug 24, 2026 | 2.56 | 2.68 | 2.56 | 2.67 | 2.67 | 4.30% | 9,329,462 |
| Aug 21, 2026 | 2.56 | 2.69 | 2.52 | 2.56 | 2.56 | - | 6,332,321 |
| Aug 20, 2026 | 2.62 | 2.62 | 2.53 | 2.56 | 2.56 | -0.78% | 4,431,842 |
| Aug 19, 2026 | 2.44 | 2.58 | 2.41 | 2.58 | 2.58 | 6.17% | 7,383,271 |
| Aug 18, 2026 | 2.57 | 2.57 | 2.43 | 2.43 | 2.43 | -4.71% | 3,886,627 |
| Aug 17, 2026 | 2.65 | 2.66 | 2.55 | 2.55 | 2.55 | -3.77% | 4,925,920 |
| Aug 14, 2026 | 2.66 | 2.66 | 2.54 | 2.65 | 2.65 | 1.53% | 7,751,849 |
| Aug 13, 2026 | 2.56 | 2.70 | 2.55 | 2.61 | 2.61 | 1.95% | 11,537,547 |
| Aug 12, 2026 | 2.49 | 2.67 | 2.40 | 2.56 | 2.56 | 4.07% | 16,306,288 |
| Aug 11, 2026 | 2.45 | 2.50 | 2.34 | 2.46 | 2.46 | 0.41% | 12,635,143 |
| Aug 10, 2026 | 2.75 | 2.82 | 2.45 | 2.45 | 2.45 | -9.93% | 19,339,093 |
| Aug 7, 2026 | 2.80 | 2.90 | 2.59 | 2.72 | 2.72 | -1.09% | 27,999,190 |