Euro Kapital Yatirim Ortakligi Anonim Sirketi (IST:EUKYO)
Turkey
· Delayed Price · Currency is TRY 7.21
-0.08 (-1.10%)
Last updated: Apr 29, 2026, 4:01 PM GMT+3
IST:EUKYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.50 | 7.54 | 7.20 | 7.47 | 7.47 | 2.47% | 1,097,932 |
| Apr 28, 2026 | 7.75 | 7.82 | 7.29 | 7.29 | 7.29 | -6.42% | 901,921 |
| Apr 27, 2026 | 7.92 | 8.20 | 7.61 | 7.79 | 7.79 | -1.64% | 1,138,735 |
| Apr 24, 2026 | 7.50 | 8.15 | 7.41 | 7.92 | 7.92 | 4.07% | 1,410,816 |
| Apr 22, 2026 | 7.29 | 7.61 | 7.03 | 7.61 | 7.61 | 4.25% | 1,126,796 |
| Apr 21, 2026 | 6.98 | 7.40 | 6.71 | 7.30 | 7.30 | 3.59% | 892,050 |
| Apr 20, 2026 | 7.18 | 7.59 | 7.03 | 7.05 | 7.05 | -3.90% | 1,247,819 |
| Apr 17, 2026 | 7.17 | 7.65 | 7.17 | 7.33 | 7.33 | 3.76% | 1,295,999 |
| Apr 16, 2026 | 7.26 | 7.26 | 6.95 | 7.07 | 7.07 | 0.57% | 471,929 |
| Apr 15, 2026 | 6.91 | 7.33 | 6.91 | 7.03 | 7.03 | 1.74% | 1,439,759 |
| Apr 14, 2026 | 6.86 | 7.11 | 6.67 | 6.91 | 6.91 | -0.38% | 999,752 |
| Apr 13, 2026 | 7.33 | 7.33 | 6.83 | 6.93 | 6.93 | -5.45% | 1,054,694 |
| Apr 10, 2026 | 7.34 | 7.54 | 7.20 | 7.33 | 7.33 | -0.10% | 1,004,096 |
| Apr 9, 2026 | 7.49 | 7.55 | 7.31 | 7.34 | 7.34 | -3.00% | 813,569 |
| Apr 8, 2026 | 7.35 | 7.63 | 7.35 | 7.57 | 7.57 | -1.21% | 1,000,799 |
| Apr 7, 2026 | 7.50 | 7.66 | 7.00 | 7.66 | 7.66 | 2.13% | 1,830,608 |
| Apr 6, 2026 | 7.67 | 7.73 | 7.35 | 7.50 | 7.50 | -2.18% | 876,767 |
| Apr 3, 2026 | 7.33 | 7.67 | 6.97 | 7.67 | 7.67 | 5.21% | 1,082,465 |
| Apr 2, 2026 | 7.13 | 7.35 | 6.94 | 7.29 | 7.29 | 1.77% | 1,293,572 |
| Apr 1, 2026 | 6.93 | 7.20 | 6.72 | 7.16 | 7.16 | 3.27% | 1,105,745 |
| Mar 31, 2026 | 6.57 | 7.27 | 6.57 | 6.93 | 6.93 | 2.45% | 1,524,281 |
| Mar 30, 2026 | 6.50 | 6.79 | 6.39 | 6.77 | 6.77 | 3.31% | 990,347 |
| Mar 27, 2026 | 6.34 | 6.63 | 6.34 | 6.55 | 6.55 | 0.11% | 826,472 |
| Mar 26, 2026 | 6.33 | 6.60 | 6.17 | 6.54 | 6.54 | 1.28% | 1,348,526 |
| Mar 25, 2026 | 6.47 | 6.53 | 6.33 | 6.46 | 6.46 | -0.57% | 950,309 |
| Mar 24, 2026 | 6.21 | 6.57 | 6.21 | 6.50 | 6.50 | 4.62% | 932,528 |
| Mar 23, 2026 | 6.27 | 6.27 | 6.04 | 6.21 | 6.21 | -0.91% | 998,555 |
| Mar 19, 2026 | 5.87 | 6.60 | 5.87 | 6.27 | 6.27 | 0.43% | 500,807 |
| Mar 18, 2026 | 5.97 | 6.46 | 5.97 | 6.24 | 6.24 | 4.00% | 611,717 |
| Mar 17, 2026 | 5.92 | 6.05 | 5.90 | 6.00 | 6.00 | 1.35% | 1,115,096 |
| Mar 16, 2026 | 5.94 | 6.03 | 5.84 | 5.92 | 5.92 | -1.87% | 574,262 |
| Mar 13, 2026 | 5.94 | 6.16 | 5.92 | 6.03 | 6.03 | 1.06% | 520,568 |
| Mar 12, 2026 | 5.89 | 6.06 | 5.89 | 5.97 | 5.97 | -0.50% | 550,346 |
| Mar 11, 2026 | 5.92 | 6.07 | 5.81 | 6.00 | 6.00 | -0.45% | 435,161 |
| Mar 10, 2026 | 5.87 | 6.06 | 5.87 | 6.03 | 6.03 | 1.58% | 539,537 |
| Mar 9, 2026 | 5.84 | 5.99 | 5.67 | 5.93 | 5.93 | - | 883,598 |
| Mar 6, 2026 | 5.82 | 5.99 | 5.82 | 5.93 | 5.93 | -0.57% | 486,107 |
| Mar 5, 2026 | 5.81 | 6.17 | 5.81 | 5.97 | 5.97 | 0.57% | 564,236 |
| Mar 4, 2026 | 5.79 | 6.07 | 5.77 | 5.93 | 5.93 | 1.82% | 573,437 |
| Mar 3, 2026 | 5.98 | 6.09 | 5.77 | 5.83 | 5.83 | -4.32% | 781,274 |
| Mar 2, 2026 | 5.98 | 6.16 | 5.85 | 6.09 | 6.09 | -6.26% | 1,364,231 |
| Feb 27, 2026 | 6.17 | 6.50 | 6.17 | 6.50 | 6.50 | 1.79% | 917,123 |
| Feb 26, 2026 | 5.99 | 6.50 | 5.99 | 6.38 | 6.38 | 0.16% | 2,280,314 |
| Feb 25, 2026 | 6.01 | 6.67 | 6.01 | 6.37 | 6.37 | 3.96% | 2,328,167 |
| Feb 24, 2026 | 6.27 | 6.30 | 6.10 | 6.13 | 6.13 | -3.57% | 1,078,715 |
| Feb 23, 2026 | 6.24 | 6.50 | 6.17 | 6.36 | 6.36 | 1.88% | 700,937 |
| Feb 20, 2026 | 6.13 | 6.31 | 6.13 | 6.24 | 6.24 | -0.37% | 534,998 |
| Feb 19, 2026 | 6.19 | 6.31 | 6.13 | 6.26 | 6.26 | -1.11% | 1,686,584 |
| Feb 18, 2026 | 6.10 | 6.33 | 6.03 | 6.33 | 6.33 | 3.31% | 4,282,580 |
| Feb 17, 2026 | 6.16 | 6.25 | 6.01 | 6.13 | 6.13 | -0.60% | 1,565,975 |
| Feb 16, 2026 | 6.17 | 6.50 | 6.10 | 6.17 | 6.17 | 2.39% | 2,973,389 |
| Feb 13, 2026 | 5.42 | 6.02 | 5.42 | 6.02 | 6.02 | 9.97% | 3,244,073 |
| Feb 12, 2026 | 5.47 | 5.53 | 5.39 | 5.48 | 5.48 | -0.60% | 759,716 |
| Feb 11, 2026 | 5.39 | 5.59 | 5.30 | 5.51 | 5.51 | -0.77% | 1,438,469 |
| Feb 10, 2026 | 5.52 | 5.67 | 5.50 | 5.55 | 5.55 | -1.14% | 1,270,664 |
| Feb 9, 2026 | 5.33 | 5.70 | 5.32 | 5.62 | 5.62 | 2.26% | 1,473,485 |
| Feb 6, 2026 | 5.47 | 5.66 | 5.44 | 5.49 | 5.49 | -0.79% | 960,575 |
| Feb 5, 2026 | 5.73 | 5.73 | 5.50 | 5.54 | 5.54 | -3.82% | 1,100,342 |
| Feb 4, 2026 | 5.72 | 5.93 | 5.60 | 5.76 | 5.76 | 0.65% | 1,685,225 |
| Feb 3, 2026 | 5.31 | 5.73 | 5.26 | 5.72 | 5.72 | 8.33% | 2,074,961 |
| Feb 2, 2026 | 5.40 | 5.46 | 5.13 | 5.28 | 5.28 | -3.35% | 1,211,816 |
| Jan 30, 2026 | 5.45 | 5.60 | 5.23 | 5.46 | 5.46 | 0.85% | 1,417,997 |
| Jan 29, 2026 | 5.30 | 5.67 | 5.27 | 5.42 | 5.42 | 0.69% | 1,403,048 |
| Jan 28, 2026 | 5.35 | 5.47 | 5.33 | 5.38 | 5.38 | -2.06% | 872,543 |
| Jan 27, 2026 | 5.43 | 5.58 | 5.36 | 5.49 | 5.49 | 0.42% | 703,157 |
| Jan 26, 2026 | 5.50 | 5.67 | 5.30 | 5.47 | 5.47 | -5.31% | 1,569,056 |
| Jan 23, 2026 | 5.85 | 5.96 | 5.53 | 5.78 | 5.78 | 1.12% | 1,716,638 |
| Jan 22, 2026 | 5.20 | 5.71 | 5.11 | 5.71 | 5.71 | 9.93% | 2,178,908 |
| Jan 21, 2026 | 5.10 | 5.29 | 5.08 | 5.20 | 5.20 | 0.97% | 1,206,965 |
| Jan 20, 2026 | 5.23 | 5.24 | 5.15 | 5.15 | 5.15 | -2.65% | 858,323 |
| Jan 19, 2026 | 5.22 | 5.31 | 5.15 | 5.29 | 5.29 | 2.60% | 948,773 |
| Jan 16, 2026 | 5.33 | 5.33 | 5.11 | 5.15 | 5.15 | 0.45% | 586,856 |
| Jan 15, 2026 | 5.35 | 5.35 | 5.13 | 5.13 | 5.13 | -2.29% | 743,387 |
| Jan 14, 2026 | 5.28 | 5.35 | 5.16 | 5.25 | 5.25 | -0.57% | 691,280 |
| Jan 13, 2026 | 5.33 | 5.46 | 5.25 | 5.28 | 5.28 | -1.07% | 921,071 |
| Jan 12, 2026 | 5.41 | 5.45 | 5.33 | 5.34 | 5.34 | -1.40% | 1,196,438 |
| Jan 9, 2026 | 5.59 | 5.59 | 5.37 | 5.41 | 5.41 | -3.17% | 1,165,310 |
| Jan 8, 2026 | 5.60 | 5.74 | 5.53 | 5.59 | 5.59 | -1.36% | 448,913 |
| Jan 7, 2026 | 5.62 | 5.77 | 5.56 | 5.67 | 5.67 | 0.89% | 850,991 |
| Jan 6, 2026 | 5.63 | 5.76 | 5.60 | 5.62 | 5.62 | -0.88% | 780,110 |
| Jan 5, 2026 | 5.62 | 5.83 | 5.50 | 5.67 | 5.67 | 0.89% | 1,302,755 |
| Jan 2, 2026 | 5.71 | 5.77 | 5.50 | 5.62 | 5.62 | -1.92% | 949,352 |
| Dec 31, 2025 | 5.77 | 5.90 | 5.62 | 5.73 | 5.73 | -2.98% | 950,909 |
| Dec 30, 2025 | 5.92 | 6.03 | 5.43 | 5.90 | 5.90 | -0.29% | 1,862,210 |
| Dec 29, 2025 | 5.92 | 6.44 | 5.87 | 5.92 | 5.92 | 0.05% | 2,238,101 |
| Dec 26, 2025 | 5.13 | 5.92 | 5.13 | 5.92 | 5.92 | 9.78% | 2,637,458 |
| Dec 25, 2025 | 5.64 | 5.64 | 5.21 | 5.39 | 5.39 | 0.88% | 1,262,156 |
| Dec 24, 2025 | 5.37 | 5.70 | 5.30 | 5.34 | 5.34 | -4.42% | 1,563,497 |
| Dec 23, 2025 | 5.66 | 6.07 | 5.21 | 5.59 | 5.59 | -3.45% | 2,631,038 |
| Dec 22, 2025 | 6.02 | 6.02 | 5.66 | 5.79 | 5.79 | -4.46% | 2,026,532 |
| Dec 19, 2025 | 5.37 | 6.06 | 5.30 | 6.06 | 6.06 | 9.52% | 4,183,079 |
| Dec 18, 2025 | 5.15 | 5.65 | 5.15 | 5.53 | 5.53 | 7.65% | 2,907,938 |
| Dec 17, 2025 | 4.62 | 5.14 | 4.62 | 5.14 | 5.14 | 9.99% | 3,258,878 |
| Dec 16, 2025 | 4.78 | 4.85 | 4.64 | 4.67 | 4.67 | -2.30% | 1,183,139 |
| Dec 15, 2025 | 4.80 | 4.88 | 4.74 | 4.78 | 4.78 | -0.35% | 840,905 |
| Dec 12, 2025 | 4.82 | 4.87 | 4.77 | 4.80 | 4.80 | -1.09% | 681,716 |
| Dec 11, 2025 | 4.77 | 4.93 | 4.71 | 4.85 | 4.85 | 3.26% | 1,423,700 |
| Dec 10, 2025 | 4.65 | 4.94 | 4.62 | 4.70 | 4.70 | 0.86% | 1,326,050 |
| Dec 9, 2025 | 4.62 | 4.67 | 4.57 | 4.66 | 4.66 | 0.93% | 602,351 |
| Dec 8, 2025 | 4.63 | 4.72 | 4.58 | 4.62 | 4.62 | -0.35% | 971,261 |