Skip to main content
Egeyapi Avrupa Gayrimenkul Yatirim Ortakligi A.S. (IST:EGEGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.82
+0.04 (0.16%)
At close: Dec 5, 2025

IST:EGEGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 202524.8425.5424.0824.2824.28-1.94%1,114,287
Oct 15, 202524.1825.1624.0424.7624.762.40%1,179,520
Oct 14, 202525.0425.5024.1624.1824.18-2.97%775,695
Oct 13, 202524.9625.7224.6624.9224.92-0.24%1,110,983
Oct 10, 202525.5025.7424.9624.9824.98-2.12%609,118
Oct 9, 202524.8226.3424.7225.5225.522.82%1,651,257
Oct 8, 202525.6426.0224.6224.8224.82-3.20%1,163,625
Oct 7, 202525.7626.3025.3425.6425.64-0.39%848,261
Oct 6, 202525.7026.1225.1225.7425.740.16%1,244,058
Oct 3, 202526.0026.1825.3025.7025.70-1.15%1,186,268
Oct 2, 202526.1226.4225.6626.0026.00-0.46%1,191,086
Oct 1, 202526.6427.2025.9826.1226.12-1.88%3,526,846
Sep 30, 202525.4427.3824.7826.6226.626.65%6,953,564
Sep 29, 202527.7027.7024.9424.9624.96-9.89%8,584,475
Sep 26, 202528.5828.6427.5627.7027.70-3.01%1,677,613
Sep 25, 202529.0429.1228.5628.5628.56-1.65%497,062
Sep 24, 202528.7229.2428.1229.0429.041.11%1,727,382
Sep 23, 202529.0029.4028.5428.7228.72-1.85%1,141,598
Sep 22, 202529.0029.3628.7829.2629.261.67%1,378,590
Sep 19, 202528.7429.0828.5428.7828.78-0.14%1,010,709
Sep 18, 202529.0029.5828.8028.8228.82-0.62%2,153,038
Sep 17, 202529.1029.3028.8629.0029.00-0.34%1,065,092
Sep 16, 202529.3629.7828.8029.1029.10-0.89%2,119,101
Sep 15, 202528.2229.9027.9829.3629.364.11%2,605,038
Sep 12, 202527.8628.5026.4828.2028.201.22%1,799,498
Sep 11, 202528.4228.7827.7027.8627.86-1.97%1,482,222
Sep 10, 202528.3028.5827.8028.4228.420.71%1,359,326
Sep 9, 202528.3428.8028.1828.2228.220.07%1,021,258
Sep 8, 202528.1828.4627.8028.2028.20-0.42%1,043,012
Sep 5, 202528.4628.9628.3228.3228.32-1,355,846
Sep 4, 202528.2628.7827.9828.3228.320.14%1,096,459
Sep 3, 202528.4828.7027.6828.2828.28-0.70%2,784,400
Sep 2, 202528.8030.0027.8628.4828.48-1.11%2,799,954
Sep 1, 202528.0029.2227.3428.8028.802.86%2,202,697
Aug 29, 202528.1628.7027.2028.0028.00-0.43%2,445,717
Aug 28, 202528.2228.7828.0628.1228.120.07%2,958,897
Aug 27, 202528.1028.4827.5828.1028.100.43%1,268,368
Aug 26, 202528.2628.3027.7627.9827.98-0.85%1,475,891
Aug 25, 202528.5829.3628.0828.2228.220.07%2,645,284
Aug 22, 202526.9028.2026.6828.2028.204.83%2,408,654
Aug 21, 202527.0227.9626.8226.9026.900.45%2,316,056
Aug 20, 202527.1828.0426.7826.7826.78-1.69%2,636,925
Aug 19, 202524.8627.2424.6227.2427.249.93%4,390,681
Aug 18, 202525.2825.4824.6424.7824.78-2.06%1,881,603
Aug 15, 202525.2025.8224.7225.3025.300.64%1,570,656
Aug 14, 202525.3625.8825.0425.1425.14-0.16%1,164,086
Aug 13, 202525.6225.7424.5225.1825.18-0.79%2,837,423
Aug 12, 202526.3626.5025.3025.3825.38-3.20%1,764,688
Aug 11, 202526.4426.4425.1426.2226.222.90%2,767,114
Aug 8, 202525.6225.7625.1425.4825.48-0.08%1,225,897
Aug 7, 202525.3625.5024.8825.5025.500.87%1,338,961
Aug 6, 202525.0025.6224.8225.2825.281.12%1,772,822
Aug 5, 202525.3026.5025.0025.0025.00-1.19%2,334,945
Aug 4, 202524.0025.8223.3825.3025.305.15%3,482,857
Aug 1, 202524.7824.7823.5824.0624.06-2.12%1,641,527
Jul 31, 202523.6024.7023.6024.5824.584.60%1,722,374
Jul 30, 202523.8823.9223.2223.5023.500.34%1,476,875
Jul 29, 202523.4623.6423.0423.4223.42-0.17%1,599,268
Jul 28, 202523.7623.9023.2823.4623.46-1.26%1,021,878
Jul 25, 202523.6024.1623.5623.7623.760.68%902,354
Jul 24, 202523.4223.8623.2823.6023.601.37%1,924,011
Jul 23, 202523.8224.1223.2423.2823.28-2.18%2,042,883
Jul 22, 202523.8824.1823.6023.8023.80-0.34%1,493,406
Jul 21, 202523.5024.3023.5023.8823.881.70%1,504,636
Jul 18, 202524.2024.2023.4823.4823.48-2.73%1,178,469