Euro Trend Yatirim Ortakligi A.S. (IST:ETYAT)
Turkey
· Delayed Price · Currency is TRY 7.89
-0.01 (-0.13%)
Last updated: Apr 29, 2026, 3:35 PM GMT+3
IST:ETYAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.04 | 8.04 | 7.83 | 7.88 | - | -0.25% | 122,625 |
| Apr 28, 2026 | 8.30 | 8.39 | 7.82 | 7.90 | 7.90 | -4.82% | 975,491 |
| Apr 27, 2026 | 8.20 | 8.40 | 8.10 | 8.30 | 8.30 | - | 918,415 |
| Apr 24, 2026 | 8.42 | 8.42 | 8.00 | 8.30 | 8.30 | 0.73% | 794,713 |
| Apr 22, 2026 | 8.12 | 8.43 | 7.81 | 8.24 | 8.24 | 1.35% | 707,357 |
| Apr 21, 2026 | 7.50 | 8.29 | 7.50 | 8.13 | 8.13 | 7.26% | 1,126,313 |
| Apr 20, 2026 | 7.61 | 7.68 | 7.33 | 7.58 | 7.58 | 1.98% | 929,810 |
| Apr 17, 2026 | 7.49 | 7.73 | 7.36 | 7.43 | 7.43 | 1.82% | 1,414,799 |
| Apr 16, 2026 | 7.41 | 7.67 | 7.30 | 7.30 | 7.30 | -0.72% | 802,958 |
| Apr 15, 2026 | 7.45 | 7.65 | 7.35 | 7.35 | 7.35 | -1.34% | 1,260,815 |
| Apr 14, 2026 | 7.40 | 7.49 | 7.26 | 7.45 | 7.45 | 0.72% | 379,931 |
| Apr 13, 2026 | 7.36 | 7.80 | 7.33 | 7.40 | 7.40 | -5.46% | 745,457 |
| Apr 10, 2026 | 7.50 | 7.97 | 7.38 | 7.83 | 7.83 | 4.36% | 1,645,220 |
| Apr 9, 2026 | 7.32 | 7.60 | 7.23 | 7.50 | 7.50 | 2.28% | 295,946 |
| Apr 8, 2026 | 7.30 | 7.33 | 7.15 | 7.33 | 7.33 | 3.09% | 425,366 |
| Apr 7, 2026 | 7.18 | 7.32 | 7.10 | 7.11 | 7.11 | -0.93% | 780,896 |
| Apr 6, 2026 | 7.24 | 7.33 | 7.16 | 7.18 | 7.18 | -1.55% | 665,336 |
| Apr 3, 2026 | 7.18 | 7.31 | 7.05 | 7.29 | 7.29 | -0.46% | 501,803 |
| Apr 2, 2026 | 7.13 | 7.66 | 7.10 | 7.33 | 7.33 | 4.67% | 628,019 |
| Apr 1, 2026 | 7.13 | 7.16 | 7.00 | 7.00 | 7.00 | -2.06% | 397,118 |
| Mar 31, 2026 | 7.10 | 7.50 | 7.03 | 7.15 | 7.15 | 0.66% | 366,482 |
| Mar 30, 2026 | 7.02 | 7.33 | 7.02 | 7.10 | 7.10 | -3.18% | 271,646 |
| Mar 27, 2026 | 6.87 | 7.48 | 6.87 | 7.33 | 7.33 | 2.60% | 474,758 |
| Mar 26, 2026 | 7.07 | 7.15 | 6.91 | 7.15 | 7.15 | 0.66% | 528,137 |
| Mar 25, 2026 | 6.90 | 7.33 | 6.79 | 7.10 | 7.10 | 2.90% | 377,942 |
| Mar 24, 2026 | 7.10 | 7.11 | 6.90 | 6.90 | 6.90 | -2.27% | 328,481 |
| Mar 23, 2026 | 7.16 | 7.16 | 6.85 | 7.06 | 7.06 | -3.64% | 556,325 |
| Mar 19, 2026 | 7.09 | 7.33 | 7.01 | 7.33 | 7.33 | 3.01% | 172,970 |
| Mar 18, 2026 | 6.86 | 7.40 | 6.86 | 7.11 | 7.11 | -1.66% | 536,564 |
| Mar 17, 2026 | 6.73 | 7.32 | 6.43 | 7.23 | 7.23 | 2.74% | 682,844 |
| Mar 16, 2026 | 7.23 | 7.46 | 6.96 | 7.04 | 7.04 | -2.86% | 475,682 |
| Mar 13, 2026 | 7.46 | 7.46 | 6.90 | 7.25 | 7.25 | -3.21% | 666,362 |
| Mar 12, 2026 | 7.40 | 7.63 | 7.27 | 7.49 | 7.49 | -0.80% | 854,957 |
| Mar 11, 2026 | 7.66 | 7.87 | 7.49 | 7.55 | 7.55 | -1.57% | 385,841 |
| Mar 10, 2026 | 7.50 | 7.93 | 7.50 | 7.67 | 7.67 | 0.09% | 579,404 |
| Mar 9, 2026 | 7.80 | 7.80 | 7.47 | 7.66 | 7.66 | -1.96% | 389,177 |
| Mar 6, 2026 | 7.15 | 8.09 | 7.15 | 7.81 | 7.81 | 5.68% | 802,901 |
| Mar 5, 2026 | 7.32 | 7.63 | 7.27 | 7.39 | 7.39 | -1.43% | 583,547 |
| Mar 4, 2026 | 7.33 | 7.67 | 7.01 | 7.50 | 7.50 | 3.21% | 808,994 |
| Mar 3, 2026 | 7.26 | 7.56 | 7.01 | 7.27 | 7.27 | -1.80% | 433,103 |
| Mar 2, 2026 | 7.53 | 7.67 | 7.11 | 7.40 | 7.40 | -6.25% | 951,851 |
| Feb 27, 2026 | 7.75 | 7.90 | 7.47 | 7.89 | 7.89 | 1.88% | 833,600 |
| Feb 26, 2026 | 7.77 | 7.93 | 7.45 | 7.75 | 7.75 | -0.59% | 677,810 |
| Feb 25, 2026 | 8.18 | 8.20 | 7.77 | 7.79 | 7.79 | 0.43% | 708,434 |
| Feb 24, 2026 | 8.23 | 8.47 | 7.76 | 7.76 | 7.76 | -4.82% | 414,707 |
| Feb 23, 2026 | 8.29 | 8.29 | 8.10 | 8.15 | 8.15 | -1.92% | 548,171 |
| Feb 20, 2026 | 8.01 | 8.49 | 8.01 | 8.31 | 8.31 | 0.24% | 414,494 |
| Feb 19, 2026 | 8.27 | 8.33 | 8.10 | 8.29 | 8.29 | 0.16% | 735,716 |
| Feb 18, 2026 | 8.20 | 8.40 | 8.00 | 8.28 | 8.28 | 0.98% | 1,115,297 |
| Feb 17, 2026 | 8.33 | 8.33 | 8.05 | 8.20 | 8.20 | -1.20% | 739,298 |
| Feb 16, 2026 | 8.29 | 8.33 | 8.00 | 8.30 | 8.30 | -0.72% | 834,014 |
| Feb 13, 2026 | 8.67 | 8.73 | 8.22 | 8.36 | 8.36 | 2.45% | 586,283 |
| Feb 12, 2026 | 8.25 | 8.37 | 8.07 | 8.16 | 8.16 | -2.08% | 896,555 |
| Feb 11, 2026 | 8.51 | 8.58 | 8.33 | 8.33 | 8.33 | -3.03% | 797,888 |
| Feb 10, 2026 | 8.52 | 8.89 | 8.43 | 8.59 | 8.59 | -0.62% | 1,265,849 |
| Feb 9, 2026 | 8.67 | 8.83 | 8.37 | 8.65 | 8.65 | -2.04% | 854,762 |
| Feb 6, 2026 | 8.47 | 8.92 | 8.47 | 8.83 | 8.83 | 0.68% | 1,286,087 |
| Feb 5, 2026 | 8.33 | 8.83 | 8.17 | 8.77 | 8.77 | 6.14% | 1,997,030 |
| Feb 4, 2026 | 8.34 | 8.67 | 8.20 | 8.26 | 8.26 | -0.48% | 1,428,611 |
| Feb 3, 2026 | 8.09 | 8.31 | 7.99 | 8.30 | 8.30 | 2.47% | 1,781,183 |
| Feb 2, 2026 | 8.05 | 8.30 | 7.95 | 8.10 | 8.10 | -0.33% | 823,433 |
| Jan 30, 2026 | 8.03 | 8.33 | 7.95 | 8.13 | 8.13 | 0.83% | 1,232,951 |
| Jan 29, 2026 | 8.00 | 8.17 | 7.93 | 8.06 | 8.06 | - | 1,317,986 |
| Jan 28, 2026 | 7.85 | 8.09 | 7.85 | 8.06 | 8.06 | -0.41% | 907,139 |
| Jan 27, 2026 | 7.76 | 8.09 | 7.60 | 8.09 | 8.09 | 3.76% | 1,830,767 |
| Jan 26, 2026 | 8.04 | 8.30 | 7.80 | 7.80 | 7.80 | -2.99% | 626,741 |
| Jan 23, 2026 | 8.60 | 8.60 | 8.00 | 8.04 | 8.04 | -5.85% | 1,008,800 |
| Jan 22, 2026 | 8.80 | 9.00 | 8.36 | 8.54 | 8.54 | -3.25% | 873,452 |
| Jan 21, 2026 | 8.72 | 9.33 | 8.72 | 8.83 | 8.83 | -3.71% | 1,165,835 |
| Jan 20, 2026 | 9.00 | 9.22 | 8.91 | 9.17 | 9.17 | - | 1,637,975 |
| Jan 19, 2026 | 9.01 | 9.31 | 8.93 | 9.17 | 9.17 | -1.78% | 1,506,515 |
| Jan 16, 2026 | 9.00 | 9.33 | 8.91 | 9.33 | 9.33 | - | 1,529,330 |
| Jan 15, 2026 | 9.32 | 9.37 | 8.86 | 9.33 | 9.33 | 0.71% | 1,918,607 |
| Jan 14, 2026 | 9.13 | 9.27 | 8.83 | 9.27 | 9.27 | 0.37% | 2,254,094 |
| Jan 13, 2026 | 9.11 | 9.32 | 8.67 | 9.23 | 9.23 | 1.38% | 2,705,219 |
| Jan 12, 2026 | 8.36 | 9.17 | 7.97 | 9.11 | 9.11 | 8.68% | 2,370,695 |
| Jan 9, 2026 | 8.62 | 8.73 | 8.13 | 8.38 | 8.38 | -2.93% | 1,054,292 |
| Jan 8, 2026 | 8.46 | 8.74 | 8.29 | 8.63 | 8.63 | 1.72% | 1,640,855 |
| Jan 7, 2026 | 8.23 | 8.55 | 8.17 | 8.49 | 8.49 | 2.25% | 1,777,856 |
| Jan 6, 2026 | 7.89 | 8.43 | 7.77 | 8.30 | 8.30 | 3.92% | 1,686,560 |
| Jan 5, 2026 | 7.67 | 8.33 | 7.65 | 7.99 | 7.99 | -0.16% | 1,363,973 |
| Jan 2, 2026 | 7.07 | 8.05 | 7.03 | 8.00 | 8.00 | 8.40% | 1,446,185 |
| Dec 31, 2025 | 6.83 | 7.38 | 6.49 | 7.38 | 7.38 | 9.61% | 1,774,550 |
| Dec 30, 2025 | 7.17 | 7.33 | 6.60 | 6.73 | 6.73 | -7.35% | 850,487 |
| Dec 29, 2025 | 7.20 | 7.63 | 7.12 | 7.27 | 7.27 | 0.93% | 577,220 |
| Dec 26, 2025 | 7.57 | 7.83 | 7.19 | 7.20 | 7.20 | -9.47% | 802,208 |
| Dec 25, 2025 | 8.17 | 8.17 | 7.51 | 7.95 | 7.95 | 2.39% | 688,244 |
| Dec 24, 2025 | 7.85 | 8.07 | 7.54 | 7.77 | 7.77 | -1.02% | 953,555 |
| Dec 23, 2025 | 8.23 | 8.40 | 7.85 | 7.85 | 7.85 | -6.66% | 620,900 |
| Dec 22, 2025 | 8.83 | 8.83 | 7.91 | 8.41 | 8.41 | -2.16% | 1,789,955 |
| Dec 19, 2025 | 8.41 | 9.07 | 8.19 | 8.59 | 8.59 | 2.30% | 1,821,224 |
| Dec 18, 2025 | 8.17 | 8.49 | 7.97 | 8.40 | 8.40 | 2.94% | 1,545,155 |
| Dec 17, 2025 | 8.03 | 8.16 | 7.95 | 8.16 | 8.16 | 2.68% | 893,942 |
| Dec 16, 2025 | 7.80 | 8.09 | 7.50 | 7.95 | 7.95 | 1.46% | 619,814 |
| Dec 15, 2025 | 8.29 | 8.33 | 7.83 | 7.83 | 7.83 | -6.83% | 1,263,407 |
| Dec 12, 2025 | 9.00 | 9.00 | 8.33 | 8.41 | 8.41 | -4.82% | 1,298,288 |
| Dec 11, 2025 | 8.60 | 8.90 | 8.33 | 8.83 | 8.83 | 0.07% | 1,324,706 |
| Dec 10, 2025 | 8.59 | 9.04 | 8.55 | 8.83 | 8.83 | - | 1,359,551 |
| Dec 9, 2025 | 8.23 | 8.90 | 8.01 | 8.83 | 8.83 | 7.21% | 1,766,957 |
| Dec 8, 2025 | 7.59 | 8.23 | 7.50 | 8.23 | 8.23 | 7.86% | 1,597,346 |