Skip to main content
Euro Trend Yatirim Ortakligi A.S. (IST:ETYAT)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.10
-0.34 (-1.45%)
Last updated: Mar 9, 2026, 3:13 PM GMT+3

IST:ETYAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.4624.2621.4623.4423.445.68%267,634
Mar 5, 202621.9622.9021.8022.1822.18-1.42%194,516
Mar 4, 202622.0023.0021.0422.5022.503.21%269,665
Mar 3, 202621.7822.6821.0221.8021.80-1.80%144,368
Mar 2, 202622.5823.0021.3222.2022.20-6.25%317,284
Feb 27, 202623.2423.7022.4023.6823.681.89%277,867
Feb 26, 202623.3223.7822.3423.2423.24-0.60%225,937
Feb 25, 202624.5424.6023.3223.3823.380.43%236,145
Feb 24, 202624.6825.4023.2823.2823.28-4.82%138,236
Feb 23, 202624.8624.8824.3024.4624.46-1.92%182,724
Feb 20, 202624.0225.4824.0224.9424.940.24%138,165
Feb 19, 202624.8225.0024.3024.8824.880.16%245,239
Feb 18, 202624.6025.2024.0024.8424.840.98%371,766
Feb 17, 202625.0025.0024.1624.6024.60-1.20%246,433
Feb 16, 202624.8624.9824.0024.9024.90-0.72%278,005
Feb 13, 202626.0026.2024.6625.0825.082.45%195,428
Feb 12, 202624.7625.1024.2224.4824.48-2.08%298,852
Feb 11, 202625.5425.7425.0025.0025.00-3.03%265,963
Feb 10, 202625.5626.6625.2825.7825.78-0.62%421,950
Feb 9, 202626.0026.4825.1225.9425.94-2.04%284,921
Feb 6, 202625.4026.7625.4026.4826.480.68%428,696
Feb 5, 202625.0026.4824.5226.3026.306.13%665,677
Feb 4, 202625.0226.0224.6024.7824.78-0.48%476,204
Feb 3, 202624.2824.9423.9624.9024.902.47%593,728
Feb 2, 202624.1624.9023.8424.3024.30-0.33%274,478
Jan 30, 202624.1024.9823.8624.3824.380.83%410,984
Jan 29, 202624.0024.5023.8024.1824.18-439,329
Jan 28, 202623.5624.2823.5624.1824.18-0.41%302,380
Jan 27, 202623.2824.2822.8024.2824.283.76%610,256
Jan 26, 202624.1224.9023.4023.4023.40-2.99%208,914
Jan 23, 202625.8025.8024.0024.1224.12-5.85%336,267
Jan 22, 202626.4027.0025.0825.6225.62-3.25%291,151
Jan 21, 202626.1628.0026.1626.4826.48-3.71%388,612
Jan 20, 202627.0027.6626.7427.5027.50-545,992
Jan 19, 202627.0227.9426.8027.5027.50-1.79%502,172
Jan 16, 202627.0028.0026.7228.0028.00-509,777
Jan 15, 202627.9628.1026.5828.0028.000.72%639,536
Jan 14, 202627.4027.8026.4827.8027.800.36%751,365
Jan 13, 202627.3227.9626.0027.7027.701.39%901,740
Jan 12, 202625.0827.5023.9027.3227.328.67%790,232
Jan 9, 202625.8626.1824.4025.1425.14-2.93%351,431
Jan 8, 202625.3826.2224.8825.9025.901.73%546,952
Jan 7, 202624.6825.6624.5225.4625.462.25%592,619
Jan 6, 202623.6825.3023.3024.9024.903.92%562,187
Jan 5, 202623.0224.9822.9423.9623.96-0.17%454,658
Jan 2, 202621.2224.1621.1024.0024.008.40%482,062
Dec 31, 202520.5022.1419.4822.1422.149.60%591,517
Dec 30, 202521.5021.9819.7920.2020.20-7.34%283,496
Dec 29, 202521.6022.8821.3621.8021.800.93%192,407
Dec 26, 202522.7023.5021.5821.6021.60-9.47%267,403
Dec 25, 202524.5024.5022.5423.8623.862.40%229,415
Dec 24, 202523.5424.2222.6223.3023.30-1.02%317,852
Dec 23, 202524.7025.2023.5423.5423.54-6.66%206,967
Dec 22, 202526.5026.5023.7225.2225.22-2.17%596,652
Dec 19, 202525.2227.2224.5625.7825.782.30%607,075
Dec 18, 202524.5025.4823.9025.2025.202.94%515,052
Dec 17, 202524.0824.4823.8424.4824.482.68%297,981
Dec 16, 202523.4024.2622.5023.8423.841.45%206,605
Dec 15, 202524.8825.0023.5023.5023.50-6.82%421,136
Dec 12, 202527.0027.0025.0025.2225.22-4.83%432,763
Dec 11, 202525.8026.7024.9826.5026.500.08%441,569
Dec 10, 202525.7827.1225.6626.4826.48-453,184
Dec 9, 202524.7026.7024.0226.4826.487.21%588,986
Dec 8, 202522.7624.7022.5024.7024.707.86%532,449
Dec 5, 202521.2823.0020.5022.9022.904.85%621,781
Dec 4, 202523.5224.0021.7821.8421.84-8.08%344,623
Dec 3, 202523.7424.8823.5023.7623.76-2.78%335,343
Dec 2, 202526.0026.0024.1024.4424.44-3.32%428,915
Dec 1, 202525.2025.3024.1425.2825.28-1.02%317,254
Nov 28, 202524.7026.0021.7825.5425.545.54%594,878
Nov 27, 202525.0025.0023.9224.2024.20-3.20%216,214
Nov 26, 202525.5426.1224.9625.0025.00-4.58%200,171
Nov 25, 202525.9426.9223.3626.2026.201.00%712,122
Nov 24, 202527.8828.0025.5025.9425.94-7.03%405,788
Nov 21, 202526.9628.1026.0227.9027.902.80%339,745
Nov 20, 202525.4427.9024.9827.1427.146.51%352,326
Nov 19, 202526.0026.7824.9225.4825.48-6.32%377,529
Nov 18, 202528.9628.9626.3627.2027.20-6.21%453,827
Nov 17, 202529.1629.9427.0029.0029.00-0.55%605,076
Nov 14, 202527.7229.3827.7029.1629.165.27%1,015,224
Nov 13, 202525.3027.7024.5027.7027.709.83%789,075
Nov 12, 202524.4425.2224.0025.2225.223.19%310,255
Nov 11, 202524.4024.9024.1224.4424.44-4.08%267,313
Nov 10, 202524.1225.4823.7025.4825.481.92%299,338
Nov 7, 202524.8025.0022.7225.0025.000.24%597,158
Nov 6, 202525.0025.7424.2824.9424.94-3.11%314,100
Nov 5, 202524.5025.8023.1025.7425.742.96%603,319
Nov 4, 202525.4025.8424.3025.0025.00-2.57%529,934
Nov 3, 202526.3826.3824.1625.6625.66-4.40%901,645
Oct 31, 202527.0027.0025.7426.8426.84-1.61%482,077
Oct 30, 202527.2827.2826.0027.2827.28-0.22%698,013
Oct 28, 202527.0027.3626.4427.3427.34-0.15%283,495
Oct 27, 202526.0227.3825.0027.3827.38-952,328
Oct 24, 202526.6627.3825.7827.3827.381.48%456,035
Oct 23, 202526.9826.9825.6426.9826.98-0.15%537,186
Oct 22, 202527.4427.4425.9827.0227.02-1.53%480,993
Oct 21, 202526.8427.4425.5027.4427.442.24%362,880
Oct 20, 202525.9626.8824.9626.8426.843.39%1,011,614
Oct 17, 202525.9426.1624.7425.9625.96-0.23%403,727
Oct 16, 202525.4826.4825.0626.0226.022.12%435,149