Bati Ege Gayrimenkul Yatirim Ortakligi A.S. (IST:BEGYO)
Turkey
· Delayed Price · Currency is TRY 5.07
-0.03 (-0.59%)
Last updated: Dec 4, 2025, 5:07 PM GMT+3
IST:BEGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.10 | 5.17 | 5.03 | 5.10 | 5.10 | - | 10,588,300 |
| Dec 3, 2025 | 5.20 | 5.24 | 5.09 | 5.10 | 5.10 | -1.92% | 9,716,401 |
| Dec 2, 2025 | 5.13 | 5.34 | 5.11 | 5.20 | 5.20 | 1.76% | 16,883,080 |
| Dec 1, 2025 | 5.10 | 5.16 | 5.05 | 5.11 | 5.11 | 0.39% | 9,562,794 |
| Nov 28, 2025 | 5.07 | 5.18 | 4.99 | 5.09 | 5.09 | 0.39% | 11,147,460 |
| Nov 27, 2025 | 5.04 | 5.26 | 5.04 | 5.07 | 5.07 | 1.40% | 16,475,400 |
| Nov 26, 2025 | 5.04 | 5.08 | 5.00 | 5.00 | 5.00 | -0.60% | 6,408,006 |
| Nov 25, 2025 | 5.17 | 5.21 | 5.03 | 5.03 | 5.03 | -2.52% | 12,959,270 |
| Nov 24, 2025 | 5.23 | 5.30 | 5.14 | 5.16 | 5.16 | -0.96% | 13,927,800 |
| Nov 21, 2025 | 5.27 | 5.32 | 5.17 | 5.21 | 5.21 | -0.95% | 9,193,455 |
| Nov 20, 2025 | 5.36 | 5.52 | 5.24 | 5.26 | 5.26 | -1.31% | 13,184,470 |
| Nov 19, 2025 | 5.47 | 5.83 | 5.31 | 5.33 | 5.33 | -2.38% | 38,016,990 |
| Nov 18, 2025 | 5.25 | 5.74 | 5.12 | 5.46 | 5.46 | 4.60% | 60,882,450 |
| Nov 17, 2025 | 5.12 | 5.35 | 5.12 | 5.22 | 5.22 | 2.15% | 13,549,340 |
| Nov 14, 2025 | 5.19 | 5.19 | 5.08 | 5.11 | 5.11 | -1.54% | 8,947,620 |
| Nov 13, 2025 | 5.20 | 5.28 | 5.16 | 5.19 | 5.19 | -0.38% | 9,725,922 |
| Nov 12, 2025 | 5.31 | 5.47 | 5.21 | 5.21 | 5.21 | -1.14% | 11,533,660 |
| Nov 11, 2025 | 5.54 | 5.57 | 5.27 | 5.27 | 5.27 | -4.53% | 13,661,880 |
| Nov 10, 2025 | 5.60 | 5.71 | 5.52 | 5.52 | 5.52 | -1.08% | 10,375,110 |
| Nov 7, 2025 | 5.74 | 5.77 | 5.57 | 5.58 | 5.58 | -2.79% | 10,351,900 |
| Nov 6, 2025 | 5.80 | 5.84 | 5.73 | 5.74 | 5.74 | -0.69% | 9,959,578 |
| Nov 5, 2025 | 5.74 | 6.02 | 5.67 | 5.78 | 5.78 | 0.70% | 21,418,490 |
| Nov 4, 2025 | 5.97 | 5.97 | 5.71 | 5.74 | 5.74 | -3.85% | 17,643,580 |
| Nov 3, 2025 | 5.91 | 6.09 | 5.91 | 5.97 | 5.97 | 1.02% | 19,047,550 |
| Oct 31, 2025 | 6.04 | 6.06 | 5.86 | 5.91 | 5.91 | -2.15% | 24,923,130 |
| Oct 30, 2025 | 6.40 | 6.45 | 6.01 | 6.04 | 6.04 | -2.42% | 25,842,670 |
| Oct 28, 2025 | 6.20 | 6.35 | 5.90 | 6.19 | 6.19 | -0.64% | 27,146,810 |
| Oct 27, 2025 | 6.39 | 6.61 | 6.05 | 6.23 | 6.23 | 1.96% | 66,773,740 |
| Oct 24, 2025 | 5.58 | 6.11 | 5.58 | 6.11 | 6.11 | 9.89% | 72,422,120 |
| Oct 23, 2025 | 5.07 | 5.56 | 5.00 | 5.56 | 5.56 | 9.88% | 40,745,860 |
| Oct 22, 2025 | 5.13 | 5.19 | 5.04 | 5.06 | 5.06 | -1.17% | 20,152,450 |
| Oct 21, 2025 | 5.26 | 5.26 | 5.12 | 5.12 | 5.12 | -1.92% | 13,519,810 |
| Oct 20, 2025 | 5.25 | 5.34 | 5.15 | 5.22 | 5.22 | -0.57% | 14,188,980 |
| Oct 17, 2025 | 5.42 | 5.45 | 5.11 | 5.25 | 5.25 | -3.14% | 19,108,970 |
| Oct 16, 2025 | 5.62 | 5.65 | 5.37 | 5.42 | 5.42 | -3.56% | 15,934,970 |
| Oct 15, 2025 | 5.68 | 5.75 | 5.56 | 5.62 | 5.62 | -0.53% | 19,005,690 |
| Oct 14, 2025 | 6.05 | 6.07 | 5.63 | 5.65 | 5.65 | -6.61% | 25,972,680 |
| Oct 13, 2025 | 5.70 | 6.21 | 5.61 | 6.05 | 6.05 | 3.95% | 45,265,740 |
| Oct 10, 2025 | 5.63 | 6.05 | 5.61 | 5.82 | 5.80 | 4.30% | 41,548,760 |
| Oct 9, 2025 | 5.61 | 5.74 | 5.56 | 5.58 | 5.56 | -0.18% | 12,319,570 |
| Oct 8, 2025 | 5.59 | 5.70 | 5.56 | 5.59 | 5.57 | 0.36% | 11,363,240 |
| Oct 7, 2025 | 5.60 | 5.68 | 5.53 | 5.57 | 5.55 | -0.36% | 11,378,620 |
| Oct 6, 2025 | 5.77 | 5.87 | 5.55 | 5.59 | 5.57 | -2.44% | 15,357,840 |
| Oct 3, 2025 | 5.70 | 5.88 | 5.69 | 5.73 | 5.71 | 0.88% | 18,159,240 |
| Oct 2, 2025 | 5.85 | 5.88 | 5.65 | 5.68 | 5.66 | -3.07% | 21,432,350 |
| Oct 1, 2025 | 5.94 | 6.05 | 5.76 | 5.86 | 5.84 | 0.51% | 33,626,780 |
| Sep 30, 2025 | 6.06 | 6.09 | 5.81 | 5.83 | 5.81 | -3.16% | 22,450,950 |
| Sep 29, 2025 | 6.27 | 6.27 | 6.02 | 6.02 | 6.00 | -3.83% | 20,157,930 |
| Sep 26, 2025 | 6.40 | 6.45 | 6.25 | 6.26 | 6.24 | -1.88% | 16,313,090 |
| Sep 25, 2025 | 6.38 | 6.48 | 6.32 | 6.38 | 6.36 | 0.31% | 17,993,580 |
| Sep 24, 2025 | 6.40 | 6.44 | 6.26 | 6.36 | 6.34 | -0.63% | 15,672,360 |
| Sep 23, 2025 | 6.48 | 6.56 | 6.34 | 6.40 | 6.38 | -1.84% | 27,487,540 |
| Sep 22, 2025 | 6.59 | 6.74 | 6.52 | 6.52 | 6.50 | -0.46% | 24,962,100 |
| Sep 19, 2025 | 6.70 | 6.71 | 6.37 | 6.55 | 6.53 | -1.50% | 35,764,510 |
| Sep 18, 2025 | 6.81 | 6.85 | 6.60 | 6.65 | 6.63 | -1.34% | 50,220,000 |
| Sep 17, 2025 | 6.37 | 6.98 | 6.25 | 6.74 | 6.72 | 6.14% | 125,630,900 |
| Sep 16, 2025 | 6.70 | 6.79 | 6.28 | 6.35 | 6.33 | -4.65% | 75,665,420 |
| Sep 15, 2025 | 6.90 | 7.17 | 6.61 | 6.66 | 6.64 | -2.49% | 43,324,740 |
| Sep 12, 2025 | 6.90 | 6.98 | 6.70 | 6.83 | 6.80 | -1.01% | 20,463,650 |
| Sep 11, 2025 | 7.30 | 7.46 | 6.81 | 6.90 | 6.87 | -5.48% | 36,482,260 |
| Sep 10, 2025 | 7.43 | 7.51 | 7.30 | 7.30 | 7.27 | -1.48% | 17,418,640 |
| Sep 9, 2025 | 7.62 | 7.79 | 7.38 | 7.41 | 7.38 | -2.11% | 30,818,000 |
| Sep 8, 2025 | 8.00 | 8.48 | 7.48 | 7.57 | 7.54 | -6.89% | 61,980,270 |
| Sep 5, 2025 | 8.11 | 8.43 | 7.98 | 8.13 | 8.10 | 1.12% | 35,510,090 |
| Sep 4, 2025 | 8.10 | 8.32 | 8.04 | 8.04 | 8.01 | -0.25% | 17,912,520 |
| Sep 3, 2025 | 8.27 | 8.32 | 8.01 | 8.06 | 8.03 | -2.54% | 23,294,360 |
| Sep 2, 2025 | 8.40 | 8.78 | 7.90 | 8.27 | 8.24 | -1.43% | 41,075,860 |
| Sep 1, 2025 | 8.27 | 8.73 | 8.20 | 8.39 | 8.36 | 1.45% | 30,588,940 |
| Aug 29, 2025 | 8.08 | 8.90 | 8.06 | 8.27 | 8.24 | -5.38% | 96,605,720 |
| Aug 28, 2025 | 9.04 | 9.52 | 8.74 | 8.74 | 8.71 | -9.99% | 56,986,360 |
| Aug 27, 2025 | 10.83 | 10.95 | 9.71 | 9.71 | 9.67 | -9.93% | 40,255,720 |
| Aug 26, 2025 | 11.03 | 11.05 | 10.75 | 10.78 | 10.74 | -2.27% | 16,453,960 |
| Aug 25, 2025 | 11.05 | 11.29 | 10.83 | 11.03 | 10.99 | -0.09% | 20,935,040 |
| Aug 22, 2025 | 11.04 | 11.75 | 10.47 | 11.04 | 11.00 | -0.27% | 50,510,530 |
| Aug 21, 2025 | 12.30 | 12.49 | 11.07 | 11.07 | 11.03 | -10.00% | 38,945,380 |
| Aug 20, 2025 | 12.80 | 12.96 | 12.16 | 12.30 | 12.25 | -3.98% | 32,551,760 |
| Aug 19, 2025 | 12.90 | 13.23 | 12.71 | 12.81 | 12.76 | 1.03% | 29,578,750 |
| Aug 18, 2025 | 12.58 | 12.98 | 12.31 | 12.68 | 12.63 | 1.93% | 33,736,460 |
| Aug 15, 2025 | 12.10 | 12.53 | 11.98 | 12.44 | 12.39 | 2.56% | 25,350,240 |
| Aug 14, 2025 | 12.41 | 12.58 | 12.04 | 12.13 | 12.09 | -1.70% | 21,853,320 |
| Aug 13, 2025 | 12.32 | 12.69 | 12.23 | 12.34 | 12.29 | 0.33% | 36,549,970 |
| Aug 12, 2025 | 12.65 | 12.71 | 12.30 | 12.30 | 12.25 | -2.15% | 18,615,630 |
| Aug 11, 2025 | 12.72 | 12.83 | 12.38 | 12.57 | 12.52 | -1.10% | 31,991,630 |
| Aug 8, 2025 | 13.07 | 13.48 | 12.71 | 12.71 | 12.66 | -2.38% | 32,879,060 |
| Aug 7, 2025 | 12.66 | 13.10 | 12.62 | 13.02 | 12.97 | 3.91% | 33,318,080 |
| Aug 6, 2025 | 12.28 | 12.66 | 12.08 | 12.53 | 12.48 | 2.70% | 30,354,750 |
| Aug 5, 2025 | 12.04 | 12.36 | 11.93 | 12.20 | 12.15 | 0.49% | 23,310,580 |
| Aug 4, 2025 | 12.37 | 12.46 | 12.13 | 12.14 | 12.10 | -1.94% | 14,305,550 |
| Aug 1, 2025 | 12.41 | 12.74 | 12.19 | 12.38 | 12.33 | -0.16% | 25,938,220 |
| Jul 31, 2025 | 12.90 | 12.90 | 12.40 | 12.40 | 12.35 | 1.39% | 19,093,030 |
| Jul 30, 2025 | 12.24 | 12.60 | 11.94 | 12.23 | 12.18 | -0.16% | 23,764,000 |
| Jul 29, 2025 | 12.26 | 12.42 | 11.85 | 12.25 | 12.20 | 0.08% | 27,286,160 |
| Jul 28, 2025 | 12.52 | 12.54 | 12.19 | 12.24 | 12.19 | -2.16% | 21,632,700 |
| Jul 25, 2025 | 12.82 | 12.89 | 12.50 | 12.51 | 12.46 | -2.42% | 13,252,670 |
| Jul 24, 2025 | 13.00 | 13.44 | 12.77 | 12.82 | 12.77 | -1.08% | 33,237,690 |
| Jul 23, 2025 | 13.00 | 13.24 | 12.84 | 12.96 | 12.91 | 1.17% | 41,781,520 |
| Jul 22, 2025 | 13.03 | 13.09 | 12.50 | 12.81 | 12.76 | -1.08% | 20,966,430 |
| Jul 21, 2025 | 13.10 | 13.38 | 12.81 | 12.95 | 12.90 | -1.15% | 32,107,760 |
| Jul 18, 2025 | 12.68 | 13.33 | 12.55 | 13.10 | 13.05 | 3.64% | 39,870,650 |
| Jul 17, 2025 | 12.69 | 12.94 | 12.36 | 12.64 | 12.59 | 2.51% | 27,930,210 |