Skip to main content
Euro Trend Yatirim Ortakligi A.S. (IST:ETYAT)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.24
-0.56 (-2.35%)
Last updated: Dec 4, 2025, 1:54 PM GMT+3

IST:ETYAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 202524.1025.5024.1025.4825.484.00%458,994
Oct 14, 202524.1224.6222.9624.5024.501.58%576,012
Oct 13, 202524.6824.6823.8024.1224.12-2.35%397,232
Oct 10, 202524.1425.4824.1424.7024.702.40%430,342
Oct 9, 202523.5026.2023.3024.1224.121.26%494,247
Oct 8, 202524.0224.4623.7023.8223.82-3.17%295,620
Oct 7, 202524.5024.6023.6024.6024.600.24%527,146
Oct 6, 202524.6024.6623.3824.5424.543.98%997,182
Oct 3, 202523.1223.6421.9823.6023.602.34%1,300,894
Oct 2, 202523.1824.0223.0023.0623.06-0.60%794,091
Oct 1, 202523.9024.4421.5223.2023.20-2.93%1,112,844
Sep 30, 202521.7624.0421.7623.9023.907.75%2,290,498
Sep 29, 202520.2022.1819.9022.1822.189.91%3,147,806
Sep 26, 202518.3520.1817.5020.1820.189.97%1,653,311
Sep 25, 202517.1018.3516.7118.3518.359.95%1,221,161
Sep 24, 202515.7916.9615.6816.6916.696.10%928,379
Sep 23, 202515.6516.0315.5715.7315.730.51%307,967
Sep 22, 202516.3316.3315.5115.6515.65-1.70%388,159
Sep 19, 202516.2016.6815.9215.9215.92-1.73%213,213
Sep 18, 202516.3616.7815.9316.2016.20-1.46%301,859
Sep 17, 202516.6317.0016.1416.4416.44-0.54%210,166
Sep 16, 202516.8416.8416.3216.5316.53-1.84%204,936
Sep 15, 202516.5117.0615.9916.8416.842.00%351,799
Sep 12, 202515.3616.5915.2016.5116.513.32%435,231
Sep 11, 202515.9016.0015.3015.9815.98-0.06%312,933
Sep 10, 202516.9617.0015.8815.9915.99-5.27%217,702
Sep 9, 202516.7817.1316.2616.8816.880.60%351,819
Sep 8, 202516.2817.2415.6116.7816.782.38%334,578
Sep 5, 202516.2916.5515.5016.3916.390.43%271,270
Sep 4, 202516.0116.4515.7916.3216.322.26%334,485
Sep 3, 202515.9516.0515.4615.9615.961.66%278,728
Sep 2, 202515.5016.2514.8015.7015.702.88%437,375
Sep 1, 202515.8015.8915.0015.2615.26-2.74%313,047
Aug 29, 202515.7016.0715.5015.6915.69-2.49%97,453
Aug 28, 202516.1016.1015.6016.0916.091.84%327,455
Aug 27, 202516.0016.3815.5515.8015.80-1.25%270,453
Aug 26, 202514.9416.0914.9116.0016.007.10%640,420
Aug 25, 202515.2015.4414.6814.9414.94-1.58%443,029
Aug 22, 202515.3015.6115.0215.1815.18-1.43%320,351
Aug 21, 202515.9415.9414.3815.4015.40-3.57%327,246
Aug 20, 202516.1716.1715.5015.9715.97-1.24%259,429
Aug 19, 202516.5516.6015.7316.1716.17-2.59%540,296
Aug 18, 202516.1916.6015.5016.6016.602.47%572,581
Aug 15, 202515.9316.4915.1016.2016.204.92%507,202
Aug 14, 202516.1916.3215.3915.4415.44-4.46%325,540
Aug 13, 202515.8116.1815.0516.1616.162.21%276,818
Aug 12, 202516.7116.7115.3415.8115.81-5.39%566,925
Aug 11, 202515.7916.9415.7216.7116.715.16%654,039
Aug 8, 202514.7015.8914.5015.8915.899.97%800,889
Aug 7, 202514.0014.5013.9014.4514.452.05%343,063
Aug 6, 202514.0014.7013.4114.1614.16-3.80%488,875
Aug 5, 202514.9515.2714.5614.7214.72-1.74%312,397
Aug 4, 202515.4015.8014.7014.9814.98-2.60%230,555
Aug 1, 202515.6915.6915.0015.3815.38-1.98%173,285
Jul 31, 202515.7815.7815.0015.6915.69-0.63%276,974
Jul 30, 202516.1616.1815.2015.7915.79-2.29%320,725
Jul 29, 202516.0516.3015.4016.1616.161.06%305,234
Jul 28, 202515.6716.0314.9015.9915.992.04%422,307
Jul 25, 202514.5815.6714.4015.6715.679.89%602,620
Jul 24, 202515.3015.3014.0014.2614.26-6.80%536,629
Jul 23, 202515.7015.8615.2515.3015.30-3.77%299,374
Jul 22, 202516.0416.3015.8015.9015.900.89%385,166
Jul 21, 202516.4616.4615.5315.7615.76-1.50%340,664
Jul 18, 202516.9416.9415.8416.0016.00-4.99%383,284