Bati Ege Gayrimenkul Yatirim Ortakligi A.S. (IST:BEGYO)
Turkey
· Delayed Price · Currency is TRY 4.140
+0.020 (0.49%)
At close: Mar 9, 2026
IST:BEGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.09 | 4.16 | 4.04 | 4.14 | 4.14 | 0.49% | 8,554,188 |
| Mar 6, 2026 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -1.44% | 6,863,753 |
| Mar 5, 2026 | 4.13 | 4.27 | 4.13 | 4.18 | 4.18 | 1.95% | 8,982,719 |
| Mar 4, 2026 | 4.12 | 4.21 | 4.07 | 4.10 | 4.10 | 0.24% | 8,078,721 |
| Mar 3, 2026 | 4.09 | 4.19 | 4.07 | 4.09 | 4.09 | - | 9,512,308 |
| Mar 2, 2026 | 3.96 | 4.19 | 3.96 | 4.09 | 4.09 | -7.05% | 11,946,830 |
| Feb 27, 2026 | 4.54 | 4.57 | 4.40 | 4.40 | 4.40 | -3.08% | 6,682,708 |
| Feb 26, 2026 | 4.43 | 4.65 | 4.37 | 4.54 | 4.54 | 2.71% | 13,397,250 |
| Feb 25, 2026 | 4.51 | 4.56 | 4.38 | 4.42 | 4.42 | -2.00% | 11,010,880 |
| Feb 24, 2026 | 4.65 | 4.68 | 4.50 | 4.51 | 4.51 | -3.01% | 17,116,980 |
| Feb 23, 2026 | 4.74 | 4.78 | 4.65 | 4.65 | 4.65 | -0.43% | 11,146,540 |
| Feb 20, 2026 | 4.61 | 4.75 | 4.61 | 4.67 | 4.67 | 1.52% | 10,482,680 |
| Feb 19, 2026 | 4.81 | 4.84 | 4.60 | 4.60 | 4.60 | -4.17% | 13,860,740 |
| Feb 18, 2026 | 5.06 | 5.07 | 4.80 | 4.80 | 4.80 | -4.95% | 26,109,190 |
| Feb 17, 2026 | 4.96 | 5.06 | 4.92 | 5.05 | 5.05 | 1.81% | 23,304,620 |
| Feb 16, 2026 | 4.91 | 4.98 | 4.91 | 4.96 | 4.96 | 1.22% | 19,343,220 |
| Feb 13, 2026 | 4.84 | 4.94 | 4.81 | 4.90 | 4.88 | 1.45% | 25,963,410 |
| Feb 12, 2026 | 4.85 | 4.88 | 4.75 | 4.83 | 4.81 | 0.63% | 21,507,200 |
| Feb 11, 2026 | 4.80 | 4.86 | 4.75 | 4.80 | 4.78 | 0.42% | 12,790,650 |
| Feb 10, 2026 | 4.79 | 4.81 | 4.69 | 4.78 | 4.76 | -0.21% | 14,073,190 |
| Feb 9, 2026 | 4.80 | 4.89 | 4.77 | 4.79 | 4.77 | 0.21% | 15,006,210 |
| Feb 6, 2026 | 4.78 | 4.90 | 4.70 | 4.78 | 4.76 | - | 18,400,400 |
| Feb 5, 2026 | 4.83 | 4.86 | 4.77 | 4.78 | 4.76 | -1.04% | 8,406,152 |
| Feb 4, 2026 | 4.86 | 4.92 | 4.82 | 4.83 | 4.81 | -0.62% | 9,058,405 |
| Feb 3, 2026 | 4.77 | 4.98 | 4.75 | 4.86 | 4.84 | 2.53% | 22,040,440 |
| Feb 2, 2026 | 4.78 | 4.80 | 4.69 | 4.74 | 4.72 | -0.84% | 8,291,970 |
| Jan 30, 2026 | 4.89 | 4.89 | 4.76 | 4.78 | 4.76 | -2.25% | 12,627,530 |
| Jan 29, 2026 | 4.85 | 4.99 | 4.81 | 4.89 | 4.87 | 1.03% | 23,650,370 |
| Jan 28, 2026 | 4.84 | 4.93 | 4.80 | 4.84 | 4.82 | 0.62% | 14,073,510 |
| Jan 27, 2026 | 4.89 | 4.94 | 4.80 | 4.81 | 4.79 | -1.64% | 15,523,760 |
| Jan 26, 2026 | 4.90 | 4.92 | 4.83 | 4.89 | 4.87 | -0.20% | 10,355,600 |
| Jan 23, 2026 | 4.86 | 4.96 | 4.83 | 4.90 | 4.88 | 1.03% | 14,741,390 |
| Jan 22, 2026 | 4.86 | 4.91 | 4.79 | 4.85 | 4.83 | 0.21% | 15,364,330 |
| Jan 21, 2026 | 4.94 | 4.96 | 4.76 | 4.84 | 4.82 | -2.02% | 12,635,120 |
| Jan 20, 2026 | 5.05 | 5.08 | 4.91 | 4.94 | 4.92 | -1.59% | 13,598,640 |
| Jan 19, 2026 | 5.02 | 5.16 | 5.00 | 5.02 | 5.00 | 1.01% | 16,963,950 |
| Jan 16, 2026 | 4.79 | 5.24 | 4.73 | 4.97 | 4.95 | 4.19% | 49,538,120 |
| Jan 15, 2026 | 4.71 | 4.79 | 4.69 | 4.77 | 4.75 | 1.27% | 8,381,312 |
| Jan 14, 2026 | 4.79 | 4.79 | 4.70 | 4.71 | 4.69 | -1.05% | 6,823,066 |
| Jan 13, 2026 | 4.76 | 4.79 | 4.73 | 4.76 | 4.74 | - | 8,092,465 |
| Jan 12, 2026 | 4.87 | 4.88 | 4.74 | 4.76 | 4.74 | -1.65% | 9,483,317 |
| Jan 9, 2026 | 4.79 | 4.98 | 4.79 | 4.84 | 4.82 | 1.26% | 12,402,790 |
| Jan 8, 2026 | 4.79 | 4.85 | 4.74 | 4.78 | 4.76 | -0.62% | 5,709,639 |
| Jan 7, 2026 | 4.93 | 4.94 | 4.81 | 4.81 | 4.79 | -1.84% | 7,395,458 |
| Jan 6, 2026 | 4.99 | 5.13 | 4.89 | 4.90 | 4.88 | -1.80% | 21,584,070 |
| Jan 5, 2026 | 4.81 | 5.19 | 4.75 | 4.99 | 4.97 | 3.96% | 34,654,630 |
| Jan 2, 2026 | 4.69 | 4.99 | 4.69 | 4.80 | 4.78 | 2.35% | 12,959,380 |
| Dec 31, 2025 | 4.70 | 4.77 | 4.67 | 4.69 | 4.67 | -0.21% | 4,939,863 |
| Dec 30, 2025 | 4.77 | 4.81 | 4.62 | 4.70 | 4.68 | -1.47% | 12,352,160 |
| Dec 29, 2025 | 5.00 | 5.00 | 4.77 | 4.77 | 4.75 | -4.60% | 14,880,650 |
| Dec 26, 2025 | 5.06 | 5.07 | 4.98 | 5.00 | 4.98 | -0.99% | 7,900,553 |
| Dec 25, 2025 | 5.06 | 5.10 | 5.04 | 5.05 | 5.03 | -0.20% | 5,432,356 |
| Dec 24, 2025 | 5.08 | 5.12 | 5.04 | 5.06 | 5.04 | -0.39% | 6,453,815 |
| Dec 23, 2025 | 5.09 | 5.12 | 5.06 | 5.08 | 5.06 | - | 6,410,039 |
| Dec 22, 2025 | 5.15 | 5.18 | 5.06 | 5.08 | 5.06 | -1.36% | 11,167,290 |
| Dec 19, 2025 | 5.24 | 5.24 | 5.13 | 5.15 | 5.13 | -0.96% | 9,672,029 |
| Dec 18, 2025 | 5.27 | 5.40 | 5.20 | 5.20 | 5.18 | -1.14% | 16,343,300 |
| Dec 17, 2025 | 5.10 | 5.61 | 5.08 | 5.26 | 5.24 | 3.14% | 101,923,700 |
| Dec 16, 2025 | 5.07 | 5.18 | 5.07 | 5.10 | 5.08 | 0.59% | 13,040,350 |
| Dec 15, 2025 | 5.17 | 5.17 | 5.07 | 5.07 | 5.05 | -1.17% | 10,986,610 |
| Dec 12, 2025 | 5.29 | 5.29 | 5.13 | 5.13 | 5.09 | -3.21% | 17,041,850 |
| Dec 11, 2025 | 5.20 | 5.50 | 5.18 | 5.30 | 5.25 | 2.91% | 46,211,710 |
| Dec 10, 2025 | 5.09 | 5.33 | 5.08 | 5.15 | 5.11 | 1.38% | 24,427,460 |
| Dec 9, 2025 | 5.09 | 5.11 | 5.05 | 5.08 | 5.04 | - | 8,918,978 |
| Dec 8, 2025 | 5.10 | 5.20 | 5.08 | 5.08 | 5.04 | -0.20% | 9,118,705 |
| Dec 5, 2025 | 5.15 | 5.15 | 5.07 | 5.09 | 5.05 | -0.20% | 6,357,522 |
| Dec 4, 2025 | 5.10 | 5.17 | 5.03 | 5.10 | 5.06 | - | 10,588,300 |
| Dec 3, 2025 | 5.20 | 5.24 | 5.09 | 5.10 | 5.06 | -1.92% | 9,716,401 |
| Dec 2, 2025 | 5.13 | 5.34 | 5.11 | 5.20 | 5.16 | 1.76% | 16,883,080 |
| Dec 1, 2025 | 5.10 | 5.16 | 5.05 | 5.11 | 5.07 | 0.39% | 9,562,794 |
| Nov 28, 2025 | 5.07 | 5.18 | 4.99 | 5.09 | 5.05 | 0.39% | 11,147,460 |
| Nov 27, 2025 | 5.04 | 5.26 | 5.04 | 5.07 | 5.03 | 1.40% | 16,475,400 |
| Nov 26, 2025 | 5.04 | 5.08 | 5.00 | 5.00 | 4.96 | -0.60% | 6,408,006 |
| Nov 25, 2025 | 5.17 | 5.21 | 5.03 | 5.03 | 4.99 | -2.52% | 12,959,270 |
| Nov 24, 2025 | 5.23 | 5.30 | 5.14 | 5.16 | 5.12 | -0.96% | 13,927,800 |
| Nov 21, 2025 | 5.27 | 5.32 | 5.17 | 5.21 | 5.17 | -0.95% | 9,193,455 |
| Nov 20, 2025 | 5.36 | 5.52 | 5.24 | 5.26 | 5.22 | -1.31% | 13,184,470 |
| Nov 19, 2025 | 5.47 | 5.83 | 5.31 | 5.33 | 5.28 | -2.38% | 38,016,990 |
| Nov 18, 2025 | 5.25 | 5.74 | 5.12 | 5.46 | 5.41 | 4.60% | 60,882,450 |
| Nov 17, 2025 | 5.12 | 5.35 | 5.12 | 5.22 | 5.18 | 2.15% | 13,549,340 |
| Nov 14, 2025 | 5.19 | 5.19 | 5.08 | 5.11 | 5.07 | -1.54% | 8,947,620 |
| Nov 13, 2025 | 5.20 | 5.28 | 5.16 | 5.19 | 5.15 | -0.38% | 9,725,922 |
| Nov 12, 2025 | 5.31 | 5.47 | 5.21 | 5.21 | 5.17 | -1.14% | 11,533,660 |
| Nov 11, 2025 | 5.54 | 5.57 | 5.27 | 5.27 | 5.22 | -4.53% | 13,661,880 |
| Nov 10, 2025 | 5.60 | 5.71 | 5.52 | 5.52 | 5.47 | -1.08% | 10,375,110 |
| Nov 7, 2025 | 5.74 | 5.77 | 5.57 | 5.58 | 5.53 | -2.79% | 10,351,900 |
| Nov 6, 2025 | 5.80 | 5.84 | 5.73 | 5.74 | 5.69 | -0.69% | 9,959,578 |
| Nov 5, 2025 | 5.74 | 6.02 | 5.67 | 5.78 | 5.73 | 0.70% | 21,418,490 |
| Nov 4, 2025 | 5.97 | 5.97 | 5.71 | 5.74 | 5.69 | -3.85% | 17,643,580 |
| Nov 3, 2025 | 5.91 | 6.09 | 5.91 | 5.97 | 5.92 | 1.02% | 19,047,550 |
| Oct 31, 2025 | 6.04 | 6.06 | 5.86 | 5.91 | 5.86 | -2.15% | 24,923,130 |
| Oct 30, 2025 | 6.40 | 6.45 | 6.01 | 6.04 | 5.99 | -2.42% | 25,842,670 |
| Oct 28, 2025 | 6.20 | 6.35 | 5.90 | 6.19 | 6.14 | -0.64% | 27,146,810 |
| Oct 27, 2025 | 6.39 | 6.61 | 6.05 | 6.23 | 6.18 | 1.96% | 66,773,740 |
| Oct 24, 2025 | 5.58 | 6.11 | 5.58 | 6.11 | 6.06 | 9.89% | 72,422,120 |
| Oct 23, 2025 | 5.07 | 5.56 | 5.00 | 5.56 | 5.51 | 9.88% | 40,745,860 |
| Oct 22, 2025 | 5.13 | 5.19 | 5.04 | 5.06 | 5.02 | -1.17% | 20,152,450 |
| Oct 21, 2025 | 5.26 | 5.26 | 5.12 | 5.12 | 5.08 | -1.92% | 13,519,810 |
| Oct 20, 2025 | 5.25 | 5.34 | 5.15 | 5.22 | 5.18 | -0.57% | 14,188,980 |
| Oct 17, 2025 | 5.42 | 5.45 | 5.11 | 5.25 | 5.21 | -3.14% | 19,108,970 |