Skip to main content
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi A.S. (IST:EGEGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
27.82
-0.28 (-1.00%)
Last updated: Mar 9, 2026, 4:07 PM GMT+3

IST:EGEGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.0228.3427.0028.0628.06-0.14%2,405,977
Mar 6, 202629.5829.7028.1028.1028.10-5.07%2,417,581
Mar 5, 202629.9431.2229.0029.6029.60-1.33%3,525,782
Mar 4, 202631.7232.0429.7030.0030.00-1.38%6,915,029
Mar 3, 202628.9630.4228.5430.4230.429.98%1,629,646
Mar 2, 202626.7028.4026.6027.6627.66-3.15%2,166,271
Feb 27, 202631.0031.0028.3428.5628.56-6.97%3,618,061
Feb 26, 202631.8031.8030.3230.7030.70-3.09%1,900,213
Feb 25, 202631.2631.8630.6431.6831.681.08%2,220,136
Feb 24, 202630.5231.4030.0631.3431.343.57%2,881,882
Feb 23, 202631.1431.6630.2630.2630.26-2.76%2,334,173
Feb 20, 202632.2032.5631.1031.1231.12-3.71%1,417,686
Feb 19, 202633.1433.2231.9232.3232.32-2.30%2,031,867
Feb 18, 202634.2634.3033.0033.0833.08-3.27%1,762,747
Feb 17, 202634.1234.9033.7834.2034.200.29%1,635,648
Feb 16, 202633.3034.6233.0634.1034.102.71%2,294,466
Feb 13, 202633.0433.7032.7833.2033.200.30%1,837,077
Feb 12, 202632.7833.4432.3433.1033.101.60%1,759,303
Feb 11, 202632.6233.1031.0032.5832.580.06%2,590,275
Feb 10, 202632.5032.9632.2032.5632.56-0.85%2,130,605
Feb 9, 202632.3233.3232.1232.8432.840.86%2,185,974
Feb 6, 202632.7233.5432.0032.5632.56-1.21%1,746,788
Feb 5, 202632.2433.4432.0832.9632.962.23%3,050,443
Feb 4, 202631.7033.5231.4432.2432.241.77%3,167,202
Feb 3, 202631.9832.4030.7231.6831.68-1.06%8,684,922
Feb 2, 202631.8232.9831.3632.0232.02-4,645,929
Jan 30, 202633.0233.0831.8032.0232.02-3.09%5,136,953
Jan 29, 202635.0035.4832.8033.0433.04-5.44%7,697,454
Jan 28, 202632.5034.9431.0034.9434.949.94%11,319,250
Jan 27, 202628.9031.7828.6031.7831.789.97%4,482,520
Jan 26, 202629.9630.2828.8428.9028.90-3.67%3,228,488
Jan 23, 202630.4030.5429.9630.0030.00-0.79%1,554,141
Jan 22, 202630.2230.8430.1430.2430.240.13%1,354,450
Jan 21, 202630.9831.0429.7030.2030.20-2.58%3,130,953
Jan 20, 202631.5231.8030.6431.0031.00-1.65%3,021,233
Jan 19, 202630.1032.0029.7631.5231.524.79%3,930,287
Jan 16, 202630.8830.9229.9030.0830.08-2.72%3,770,529
Jan 15, 202628.3631.1827.9830.9230.929.03%4,927,684
Jan 14, 202627.5029.1827.4228.3628.362.75%4,939,906
Jan 13, 202627.2028.2626.6427.6027.601.47%3,714,078
Jan 12, 202627.0227.9026.1827.2027.202.03%4,311,637
Jan 9, 202625.2226.9624.9626.6626.665.79%2,906,361
Jan 8, 202626.0426.0624.8625.2025.20-2.93%2,072,338
Jan 7, 202625.5826.4825.5225.9625.962.29%2,863,873
Jan 6, 202625.6025.7024.7825.3825.38-0.86%2,169,285
Jan 5, 202626.0026.1225.6025.6025.60-1.54%1,472,417
Jan 2, 202626.4426.4425.5026.0026.00-1.22%2,469,546
Dec 31, 202526.3226.7026.0826.3226.320.61%2,070,019
Dec 30, 202525.8426.9225.8026.1626.161.95%4,572,926
Dec 29, 202526.3028.0425.2025.6625.660.16%10,066,020
Dec 26, 202523.3225.6222.2025.6225.629.96%16,418,740
Dec 25, 202523.1823.3623.0423.3023.300.52%417,737
Dec 24, 202523.6023.7822.8823.1823.18-1.78%1,276,008
Dec 23, 202524.0024.0023.6023.6023.60-1.17%521,979
Dec 22, 202524.0224.3623.7823.8823.88-1.08%713,639
Dec 19, 202524.5224.5223.8824.1424.140.67%858,687
Dec 18, 202524.0024.1823.4223.9823.98-0.08%1,775,541
Dec 17, 202523.5624.3823.5624.0024.001.01%1,376,566
Dec 16, 202524.9625.0023.7623.7623.76-4.12%1,207,261
Dec 15, 202523.7825.0023.7824.7824.784.56%1,647,603
Dec 12, 202524.0624.3423.5023.7023.70-1.50%1,140,152
Dec 11, 202523.8624.2023.8424.0624.060.84%795,759
Dec 10, 202524.2424.4623.8023.8623.86-1.32%698,925
Dec 9, 202524.5024.5024.0624.1824.18-1.23%593,207
Dec 8, 202525.0025.2424.4624.4824.48-1.37%1,283,050
Dec 5, 202524.8025.0024.5824.8224.820.16%566,083
Dec 4, 202524.7025.0024.4024.7824.780.81%731,054
Dec 3, 202524.2825.1424.2424.5824.581.15%1,690,653
Dec 2, 202525.0625.2024.2624.3024.30-3.03%1,811,845
Dec 1, 202523.9025.2423.9025.0625.063.64%1,092,062
Nov 28, 202523.8024.7423.5624.1824.182.28%1,583,200
Nov 27, 202523.6023.9222.9623.6423.640.34%1,640,229
Nov 26, 202523.9424.0622.8623.5623.56-1.42%1,199,205
Nov 25, 202524.9225.1423.6823.9023.90-3.94%1,861,786
Nov 24, 202525.8225.8824.7824.8824.88-2.43%1,222,637
Nov 21, 202525.2225.6425.1425.5025.501.11%597,080
Nov 20, 202525.2025.7224.9825.2225.22-0.47%733,778
Nov 19, 202525.4025.6225.0625.3425.340.24%920,100
Nov 18, 202526.0226.5025.2825.2825.28-2.77%971,788
Nov 17, 202525.1626.6224.8626.0026.003.42%2,245,605
Nov 14, 202525.0625.2624.6825.1425.140.32%989,541
Nov 13, 202525.7225.9824.9025.0625.06-2.11%749,019
Nov 12, 202525.1826.4024.9625.6025.601.27%1,527,188
Nov 11, 202525.7425.7624.0625.2825.28-1.63%1,232,209
Nov 10, 202527.0027.1025.7025.7025.70-4.81%985,094
Nov 7, 202527.6827.8426.9627.0027.00-2.46%618,487
Nov 6, 202528.2028.2027.0427.6827.68-1.00%990,180
Nov 5, 202528.4428.4427.8627.9627.96-0.29%559,614
Nov 4, 202528.5428.7227.8428.0428.04-1.75%788,784
Nov 3, 202528.1828.8428.1828.5428.541.42%1,104,728
Oct 31, 202528.7828.7827.5828.1428.140.43%1,465,450
Oct 30, 202528.6429.9827.9028.0228.02-2.16%3,034,270
Oct 28, 202528.0029.9227.9428.6428.642.87%3,261,266
Oct 27, 202525.3227.8425.3227.8427.849.95%2,912,544
Oct 24, 202524.5225.6224.5225.3225.323.26%1,165,797
Oct 23, 202524.9425.0624.0424.5224.52-2.08%453,216
Oct 22, 202524.3625.0824.3225.0425.042.96%698,710
Oct 21, 202523.7024.8023.6024.3224.322.62%940,810
Oct 20, 202523.5624.1823.0823.7023.700.85%1,040,363
Oct 17, 202524.2824.2823.4023.5023.50-3.21%1,418,069