Bati Ege Gayrimenkul Yatirim Ortakligi A.S. (IST:BEGYO)
Turkey
· Delayed Price · Currency is TRY 4.350
-0.030 (-0.68%)
Last updated: Apr 29, 2026, 3:22 PM GMT+3
IST:BEGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.49 | 4.49 | 4.35 | 4.38 | 4.38 | -2.88% | 19,117,780 |
| Apr 27, 2026 | 4.47 | 4.59 | 4.47 | 4.51 | 4.51 | 1.12% | 18,592,830 |
| Apr 24, 2026 | 4.48 | 4.61 | 4.42 | 4.46 | 4.46 | 0.45% | 18,271,480 |
| Apr 22, 2026 | 4.50 | 4.54 | 4.41 | 4.44 | 4.44 | -1.11% | 7,672,515 |
| Apr 21, 2026 | 4.59 | 4.63 | 4.48 | 4.49 | 4.49 | -1.75% | 17,457,370 |
| Apr 20, 2026 | 4.54 | 4.60 | 4.45 | 4.57 | 4.57 | 0.44% | 26,112,710 |
| Apr 17, 2026 | 4.39 | 4.56 | 4.37 | 4.55 | 4.55 | 4.12% | 18,795,870 |
| Apr 16, 2026 | 4.32 | 4.45 | 4.32 | 4.37 | 4.37 | 1.86% | 17,946,100 |
| Apr 15, 2026 | 4.44 | 4.49 | 4.22 | 4.29 | 4.29 | -3.16% | 20,292,720 |
| Apr 14, 2026 | 4.53 | 4.59 | 4.41 | 4.43 | 4.41 | -1.77% | 13,834,490 |
| Apr 13, 2026 | 4.49 | 4.59 | 4.42 | 4.51 | 4.49 | - | 9,862,507 |
| Apr 10, 2026 | 4.45 | 4.55 | 4.44 | 4.51 | 4.49 | 1.58% | 8,971,010 |
| Apr 9, 2026 | 4.34 | 4.57 | 4.34 | 4.44 | 4.42 | 2.54% | 16,017,980 |
| Apr 8, 2026 | 4.44 | 4.49 | 4.33 | 4.33 | 4.31 | 0.70% | 11,248,950 |
| Apr 7, 2026 | 4.57 | 4.62 | 4.30 | 4.30 | 4.28 | -6.52% | 11,178,850 |
| Apr 6, 2026 | 4.64 | 4.73 | 4.54 | 4.60 | 4.58 | -1.29% | 22,584,530 |
| Apr 3, 2026 | 4.84 | 5.00 | 4.60 | 4.66 | 4.64 | -3.72% | 34,121,680 |
| Apr 2, 2026 | 4.62 | 4.84 | 4.42 | 4.84 | 4.82 | 8.28% | 42,309,340 |
| Apr 1, 2026 | 4.10 | 4.47 | 4.10 | 4.47 | 4.45 | 9.83% | 19,706,650 |
| Mar 31, 2026 | 4.03 | 4.23 | 4.03 | 4.07 | 4.05 | 1.50% | 13,084,340 |
| Mar 30, 2026 | 4.06 | 4.09 | 4.01 | 4.01 | 3.99 | -1.23% | 4,688,390 |
| Mar 27, 2026 | 4.09 | 4.13 | 4.03 | 4.06 | 4.04 | -0.49% | 5,785,654 |
| Mar 26, 2026 | 4.12 | 4.13 | 4.02 | 4.08 | 4.06 | -0.97% | 5,910,728 |
| Mar 25, 2026 | 4.15 | 4.19 | 4.09 | 4.12 | 4.10 | -0.24% | 6,264,887 |
| Mar 24, 2026 | 4.22 | 4.22 | 4.11 | 4.13 | 4.11 | -2.13% | 5,881,782 |
| Mar 23, 2026 | 4.20 | 4.25 | 4.04 | 4.22 | 4.20 | 0.24% | 7,824,419 |
| Mar 19, 2026 | 4.24 | 4.24 | 4.17 | 4.21 | 4.19 | -0.71% | 3,241,469 |
| Mar 18, 2026 | 4.28 | 4.32 | 4.21 | 4.24 | 4.22 | -0.70% | 5,177,382 |
| Mar 17, 2026 | 4.25 | 4.31 | 4.22 | 4.27 | 4.25 | 0.95% | 4,447,584 |
| Mar 16, 2026 | 4.17 | 4.25 | 4.17 | 4.23 | 4.21 | 1.68% | 4,884,293 |
| Mar 13, 2026 | 4.24 | 4.25 | 4.13 | 4.16 | 4.14 | -1.89% | 5,136,827 |
| Mar 12, 2026 | 4.25 | 4.32 | 4.21 | 4.24 | 4.22 | - | 5,776,783 |
| Mar 11, 2026 | 4.27 | 4.28 | 4.19 | 4.24 | 4.22 | -0.70% | 6,087,048 |
| Mar 10, 2026 | 4.15 | 4.27 | 4.15 | 4.27 | 4.25 | 3.14% | 7,866,734 |
| Mar 9, 2026 | 4.09 | 4.16 | 4.04 | 4.14 | 4.12 | 0.49% | 8,554,188 |
| Mar 6, 2026 | 4.20 | 4.20 | 4.12 | 4.12 | 4.10 | -1.44% | 6,863,753 |
| Mar 5, 2026 | 4.13 | 4.27 | 4.13 | 4.18 | 4.16 | 1.95% | 8,982,719 |
| Mar 4, 2026 | 4.12 | 4.21 | 4.07 | 4.10 | 4.08 | 0.24% | 8,078,721 |
| Mar 3, 2026 | 4.09 | 4.19 | 4.07 | 4.09 | 4.07 | - | 9,512,308 |
| Mar 2, 2026 | 3.96 | 4.19 | 3.96 | 4.09 | 4.07 | -7.05% | 11,946,830 |
| Feb 27, 2026 | 4.54 | 4.57 | 4.40 | 4.40 | 4.38 | -3.08% | 6,682,708 |
| Feb 26, 2026 | 4.43 | 4.65 | 4.37 | 4.54 | 4.52 | 2.71% | 13,397,250 |
| Feb 25, 2026 | 4.51 | 4.56 | 4.38 | 4.42 | 4.40 | -2.00% | 11,010,880 |
| Feb 24, 2026 | 4.65 | 4.68 | 4.50 | 4.51 | 4.49 | -3.01% | 17,116,980 |
| Feb 23, 2026 | 4.74 | 4.78 | 4.65 | 4.65 | 4.63 | -0.43% | 11,146,540 |
| Feb 20, 2026 | 4.61 | 4.75 | 4.61 | 4.67 | 4.65 | 1.52% | 10,482,680 |
| Feb 19, 2026 | 4.81 | 4.84 | 4.60 | 4.60 | 4.58 | -4.17% | 13,860,740 |
| Feb 18, 2026 | 5.06 | 5.07 | 4.80 | 4.80 | 4.78 | -4.95% | 26,109,190 |
| Feb 17, 2026 | 4.96 | 5.06 | 4.92 | 5.05 | 5.03 | 1.81% | 23,304,620 |
| Feb 16, 2026 | 4.91 | 4.98 | 4.91 | 4.96 | 4.94 | 1.22% | 19,343,220 |
| Feb 13, 2026 | 4.84 | 4.94 | 4.81 | 4.90 | 4.86 | 1.45% | 25,963,410 |
| Feb 12, 2026 | 4.85 | 4.88 | 4.75 | 4.83 | 4.79 | 0.63% | 21,507,200 |
| Feb 11, 2026 | 4.80 | 4.86 | 4.75 | 4.80 | 4.76 | 0.42% | 12,790,650 |
| Feb 10, 2026 | 4.79 | 4.81 | 4.69 | 4.78 | 4.74 | -0.21% | 14,073,190 |
| Feb 9, 2026 | 4.80 | 4.89 | 4.77 | 4.79 | 4.75 | 0.21% | 15,006,210 |
| Feb 6, 2026 | 4.78 | 4.90 | 4.70 | 4.78 | 4.74 | - | 18,400,400 |
| Feb 5, 2026 | 4.83 | 4.86 | 4.77 | 4.78 | 4.74 | -1.04% | 8,406,152 |
| Feb 4, 2026 | 4.86 | 4.92 | 4.82 | 4.83 | 4.79 | -0.62% | 9,058,405 |
| Feb 3, 2026 | 4.77 | 4.98 | 4.75 | 4.86 | 4.82 | 2.53% | 22,040,440 |
| Feb 2, 2026 | 4.78 | 4.80 | 4.69 | 4.74 | 4.70 | -0.84% | 8,291,970 |
| Jan 30, 2026 | 4.89 | 4.89 | 4.76 | 4.78 | 4.74 | -2.25% | 12,627,530 |
| Jan 29, 2026 | 4.85 | 4.99 | 4.81 | 4.89 | 4.85 | 1.03% | 23,650,370 |
| Jan 28, 2026 | 4.84 | 4.93 | 4.80 | 4.84 | 4.80 | 0.62% | 14,073,510 |
| Jan 27, 2026 | 4.89 | 4.94 | 4.80 | 4.81 | 4.77 | -1.64% | 15,523,760 |
| Jan 26, 2026 | 4.90 | 4.92 | 4.83 | 4.89 | 4.85 | -0.20% | 10,355,600 |
| Jan 23, 2026 | 4.86 | 4.96 | 4.83 | 4.90 | 4.86 | 1.03% | 14,741,390 |
| Jan 22, 2026 | 4.86 | 4.91 | 4.79 | 4.85 | 4.81 | 0.21% | 15,364,330 |
| Jan 21, 2026 | 4.94 | 4.96 | 4.76 | 4.84 | 4.80 | -2.02% | 12,635,120 |
| Jan 20, 2026 | 5.05 | 5.08 | 4.91 | 4.94 | 4.89 | -1.59% | 13,598,640 |
| Jan 19, 2026 | 5.02 | 5.16 | 5.00 | 5.02 | 4.97 | 1.01% | 16,963,950 |
| Jan 16, 2026 | 4.79 | 5.24 | 4.73 | 4.97 | 4.92 | 4.19% | 49,538,120 |
| Jan 15, 2026 | 4.71 | 4.79 | 4.69 | 4.77 | 4.73 | 1.27% | 8,381,312 |
| Jan 14, 2026 | 4.79 | 4.79 | 4.70 | 4.71 | 4.67 | -1.05% | 6,823,066 |
| Jan 13, 2026 | 4.76 | 4.79 | 4.73 | 4.76 | 4.72 | - | 8,092,465 |
| Jan 12, 2026 | 4.87 | 4.88 | 4.74 | 4.76 | 4.72 | -1.65% | 9,483,317 |
| Jan 9, 2026 | 4.79 | 4.98 | 4.79 | 4.84 | 4.80 | 1.26% | 12,402,790 |
| Jan 8, 2026 | 4.79 | 4.85 | 4.74 | 4.78 | 4.74 | -0.62% | 5,709,639 |
| Jan 7, 2026 | 4.93 | 4.94 | 4.81 | 4.81 | 4.77 | -1.84% | 7,395,458 |
| Jan 6, 2026 | 4.99 | 5.13 | 4.89 | 4.90 | 4.86 | -1.80% | 21,584,070 |
| Jan 5, 2026 | 4.81 | 5.19 | 4.75 | 4.99 | 4.94 | 3.96% | 34,654,630 |
| Jan 2, 2026 | 4.69 | 4.99 | 4.69 | 4.80 | 4.76 | 2.35% | 12,959,380 |
| Dec 31, 2025 | 4.70 | 4.77 | 4.67 | 4.69 | 4.65 | -0.21% | 4,939,863 |
| Dec 30, 2025 | 4.77 | 4.81 | 4.62 | 4.70 | 4.66 | -1.47% | 12,352,160 |
| Dec 29, 2025 | 5.00 | 5.00 | 4.77 | 4.77 | 4.73 | -4.60% | 14,880,650 |
| Dec 26, 2025 | 5.06 | 5.07 | 4.98 | 5.00 | 4.95 | -0.99% | 7,900,553 |
| Dec 25, 2025 | 5.06 | 5.10 | 5.04 | 5.05 | 5.00 | -0.20% | 5,432,356 |
| Dec 24, 2025 | 5.08 | 5.12 | 5.04 | 5.06 | 5.01 | -0.39% | 6,453,815 |
| Dec 23, 2025 | 5.09 | 5.12 | 5.06 | 5.08 | 5.03 | - | 6,410,039 |
| Dec 22, 2025 | 5.15 | 5.18 | 5.06 | 5.08 | 5.03 | -1.36% | 11,167,290 |
| Dec 19, 2025 | 5.24 | 5.24 | 5.13 | 5.15 | 5.10 | -0.96% | 9,672,029 |
| Dec 18, 2025 | 5.27 | 5.40 | 5.20 | 5.20 | 5.15 | -1.14% | 16,343,300 |
| Dec 17, 2025 | 5.10 | 5.61 | 5.08 | 5.26 | 5.21 | 3.14% | 101,923,700 |
| Dec 16, 2025 | 5.07 | 5.18 | 5.07 | 5.10 | 5.05 | 0.59% | 13,040,350 |
| Dec 15, 2025 | 5.17 | 5.17 | 5.07 | 5.07 | 5.02 | -1.17% | 10,986,610 |
| Dec 12, 2025 | 5.29 | 5.29 | 5.13 | 5.13 | 5.06 | -3.21% | 17,041,850 |
| Dec 11, 2025 | 5.20 | 5.50 | 5.18 | 5.30 | 5.23 | 2.91% | 46,211,710 |
| Dec 10, 2025 | 5.09 | 5.33 | 5.08 | 5.15 | 5.08 | 1.38% | 24,427,460 |
| Dec 9, 2025 | 5.09 | 5.11 | 5.05 | 5.08 | 5.01 | - | 8,918,978 |
| Dec 8, 2025 | 5.10 | 5.20 | 5.08 | 5.08 | 5.01 | -0.20% | 9,118,705 |
| Dec 5, 2025 | 5.15 | 5.15 | 5.07 | 5.09 | 5.02 | -0.20% | 6,357,522 |