Eyg Gayrimenkul Yatirim Ortakligi A.S. (IST:EYGYO)
Turkey
· Delayed Price · Currency is TRY 3.740
-0.060 (-1.58%)
At close: Dec 5, 2025
IST:EYGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.86 | 3.86 | 3.78 | 3.79 | - | -0.26% | 1,705,695 |
| Dec 4, 2025 | 3.79 | 3.92 | 3.76 | 3.80 | 3.80 | 0.26% | 6,191,298 |
| Dec 3, 2025 | 3.68 | 3.84 | 3.67 | 3.79 | 3.79 | 3.84% | 7,661,183 |
| Dec 2, 2025 | 3.76 | 3.81 | 3.65 | 3.65 | 3.65 | -2.67% | 6,325,753 |
| Dec 1, 2025 | 3.76 | 4.00 | 3.75 | 3.75 | 3.75 | -0.27% | 12,161,500 |
| Nov 28, 2025 | 3.90 | 3.98 | 3.63 | 3.76 | 3.76 | -0.53% | 9,021,594 |
| Nov 27, 2025 | 3.84 | 4.06 | 3.75 | 3.78 | 3.78 | -1.56% | 11,905,790 |
| Nov 26, 2025 | 4.26 | 4.28 | 3.84 | 3.84 | 3.84 | -9.86% | 18,761,170 |
| Nov 25, 2025 | 4.55 | 4.55 | 4.10 | 4.26 | 4.26 | -5.96% | 18,659,151 |
| Nov 24, 2025 | 4.85 | 4.85 | 4.53 | 4.53 | 4.53 | -6.60% | 23,990,570 |
| Nov 21, 2025 | 4.95 | 5.05 | 4.54 | 4.85 | 4.85 | -1.82% | 48,922,430 |
| Nov 20, 2025 | 4.80 | 4.96 | 4.77 | 4.94 | 4.94 | 3.13% | 33,435,243 |
| Nov 19, 2025 | 4.67 | 4.86 | 4.64 | 4.79 | 4.79 | 2.57% | 14,134,270 |
| Nov 18, 2025 | 4.57 | 4.68 | 4.52 | 4.67 | 4.67 | 2.41% | 14,556,760 |
| Nov 17, 2025 | 4.45 | 4.58 | 4.39 | 4.56 | 4.56 | 3.17% | 20,950,120 |
| Nov 14, 2025 | 4.30 | 4.49 | 4.21 | 4.42 | 4.42 | 3.27% | 25,273,610 |
| Nov 13, 2025 | 4.30 | 4.34 | 4.23 | 4.28 | 4.28 | -0.93% | 3,903,656 |
| Nov 12, 2025 | 4.24 | 4.33 | 4.21 | 4.32 | 4.32 | 1.89% | 8,829,739 |
| Nov 11, 2025 | 4.18 | 4.33 | 4.12 | 4.24 | 4.24 | 1.44% | 9,263,962 |
| Nov 10, 2025 | 4.37 | 4.39 | 4.18 | 4.18 | 4.18 | -4.35% | 5,350,758 |
| Nov 7, 2025 | 4.48 | 4.53 | 4.37 | 4.37 | 4.37 | -2.46% | 8,159,251 |
| Nov 6, 2025 | 4.44 | 4.60 | 4.42 | 4.48 | 4.48 | 1.13% | 12,177,620 |
| Nov 5, 2025 | 4.53 | 4.53 | 4.40 | 4.43 | 4.43 | -1.56% | 6,275,629 |
| Nov 4, 2025 | 4.46 | 4.57 | 4.35 | 4.50 | 4.50 | 0.90% | 13,414,330 |
| Nov 3, 2025 | 4.74 | 4.74 | 4.32 | 4.46 | 4.46 | -5.91% | 23,462,590 |
| Oct 31, 2025 | 4.73 | 4.76 | 4.64 | 4.74 | 4.74 | 0.21% | 9,293,040 |
| Oct 30, 2025 | 4.76 | 4.78 | 4.68 | 4.73 | 4.73 | -0.84% | 8,242,282 |
| Oct 28, 2025 | 4.85 | 4.88 | 4.74 | 4.77 | 4.77 | -1.04% | 7,705,690 |
| Oct 27, 2025 | 4.87 | 4.90 | 4.77 | 4.82 | 4.82 | -1.03% | 19,630,780 |
| Oct 24, 2025 | 4.74 | 4.87 | 4.70 | 4.87 | 4.87 | 2.96% | 13,294,860 |
| Oct 23, 2025 | 4.71 | 4.73 | 4.66 | 4.73 | 4.73 | 1.72% | 18,192,700 |
| Oct 22, 2025 | 4.63 | 4.67 | 4.58 | 4.65 | 4.65 | 0.87% | 14,878,600 |
| Oct 21, 2025 | 4.56 | 4.89 | 4.55 | 4.61 | 4.61 | 1.77% | 16,503,950 |
| Oct 20, 2025 | 4.35 | 4.62 | 4.25 | 4.53 | 4.53 | 4.14% | 15,835,580 |
| Oct 17, 2025 | 4.76 | 4.76 | 4.27 | 4.35 | 4.35 | -8.23% | 28,894,300 |
| Oct 16, 2025 | 4.70 | 4.74 | 4.64 | 4.74 | 4.74 | 0.21% | 18,230,640 |
| Oct 15, 2025 | 4.69 | 4.75 | 4.55 | 4.73 | 4.73 | 0.85% | 10,657,570 |
| Oct 14, 2025 | 4.70 | 4.78 | 4.64 | 4.69 | 4.69 | 0.64% | 13,846,700 |
| Oct 13, 2025 | 4.77 | 4.77 | 4.62 | 4.66 | 4.66 | -3.32% | 14,096,650 |
| Oct 10, 2025 | 4.81 | 4.87 | 4.78 | 4.82 | 4.82 | - | 10,254,550 |
| Oct 9, 2025 | 4.75 | 4.85 | 4.70 | 4.82 | 4.82 | 1.47% | 8,299,002 |
| Oct 8, 2025 | 4.80 | 4.80 | 4.64 | 4.75 | 4.75 | -1.04% | 15,015,900 |
| Oct 7, 2025 | 4.80 | 4.87 | 4.75 | 4.80 | 4.80 | 0.84% | 23,909,270 |
| Oct 6, 2025 | 4.68 | 4.83 | 4.68 | 4.76 | 4.76 | 1.49% | 14,546,180 |
| Oct 3, 2025 | 4.59 | 4.69 | 4.50 | 4.69 | 4.69 | 2.18% | 10,531,980 |
| Oct 2, 2025 | 4.46 | 4.61 | 4.40 | 4.59 | 4.59 | 2.91% | 9,486,446 |
| Oct 1, 2025 | 4.45 | 4.46 | 4.35 | 4.46 | 4.46 | 1.36% | 7,310,939 |
| Sep 30, 2025 | 4.25 | 4.50 | 4.24 | 4.40 | 4.40 | 3.53% | 12,618,440 |
| Sep 29, 2025 | 4.48 | 4.49 | 4.25 | 4.25 | 4.25 | -5.13% | 15,037,150 |
| Sep 26, 2025 | 4.48 | 4.49 | 4.37 | 4.48 | 4.48 | -0.22% | 15,418,430 |
| Sep 25, 2025 | 4.17 | 4.53 | 4.17 | 4.49 | 4.49 | 7.93% | 24,343,310 |
| Sep 24, 2025 | 4.11 | 4.27 | 4.10 | 4.16 | 4.16 | 1.96% | 22,899,050 |
| Sep 23, 2025 | 4.05 | 4.08 | 3.99 | 4.08 | 4.08 | 0.74% | 16,766,970 |
| Sep 22, 2025 | 4.05 | 4.09 | 3.98 | 4.05 | 4.05 | 1.25% | 18,137,070 |
| Sep 19, 2025 | 3.89 | 4.00 | 3.85 | 4.00 | 4.00 | 2.56% | 16,121,960 |
| Sep 18, 2025 | 3.94 | 4.03 | 3.86 | 3.90 | 3.90 | -0.26% | 26,393,470 |
| Sep 17, 2025 | 3.96 | 3.97 | 3.90 | 3.91 | 3.91 | -0.51% | 22,321,180 |
| Sep 16, 2025 | 3.86 | 4.03 | 3.86 | 3.93 | 3.93 | 2.08% | 56,311,890 |
| Sep 15, 2025 | 3.73 | 4.13 | 3.73 | 3.85 | 3.85 | -7.00% | 233,267,100 |
| Sep 12, 2025 | 4.23 | 4.23 | 4.14 | 4.14 | 4.14 | -9.80% | 11,198,780 |
| Sep 11, 2025 | 5.09 | 5.59 | 4.59 | 4.59 | 4.59 | -9.82% | 33,894,170 |
| Sep 10, 2025 | 4.90 | 5.14 | 4.89 | 5.09 | 5.09 | 4.30% | 24,013,040 |
| Sep 9, 2025 | 4.93 | 5.01 | 4.88 | 4.88 | 4.88 | -0.41% | 24,347,700 |
| Sep 8, 2025 | 4.78 | 5.00 | 4.76 | 4.90 | 4.90 | 2.30% | 22,421,720 |
| Sep 5, 2025 | 4.72 | 4.81 | 4.70 | 4.79 | 4.79 | 1.70% | 15,467,260 |
| Sep 4, 2025 | 4.68 | 4.78 | 4.64 | 4.71 | 4.71 | 0.86% | 24,036,590 |
| Sep 3, 2025 | 4.62 | 4.80 | 4.59 | 4.67 | 4.67 | 1.08% | 21,986,030 |
| Sep 2, 2025 | 4.60 | 4.71 | 4.50 | 4.62 | 4.62 | 0.43% | 31,656,910 |
| Sep 1, 2025 | 4.95 | 5.05 | 4.46 | 4.60 | 4.60 | -4.37% | 71,401,950 |
| Aug 29, 2025 | 4.44 | 4.81 | 4.38 | 4.81 | 4.81 | 9.82% | 39,076,750 |
| Aug 28, 2025 | 4.34 | 4.41 | 4.27 | 4.38 | 4.38 | 1.86% | 11,767,630 |
| Aug 27, 2025 | 4.17 | 4.31 | 4.16 | 4.30 | 4.30 | 3.61% | 14,960,350 |
| Aug 26, 2025 | 4.16 | 4.38 | 4.04 | 4.15 | 4.15 | - | 48,257,240 |
| Aug 25, 2025 | 4.10 | 4.21 | 4.06 | 4.15 | 4.15 | 0.48% | 21,228,290 |
| Aug 22, 2025 | 4.08 | 4.14 | 4.08 | 4.13 | 4.13 | 1.23% | 7,624,529 |
| Aug 21, 2025 | 4.14 | 4.20 | 4.08 | 4.08 | 4.08 | -1.69% | 16,378,970 |
| Aug 20, 2025 | 4.06 | 4.20 | 3.99 | 4.15 | 4.15 | 1.72% | 33,292,580 |
| Aug 19, 2025 | 4.03 | 4.22 | 3.93 | 4.08 | 4.08 | 1.49% | 43,147,390 |
| Aug 18, 2025 | 4.04 | 4.16 | 4.00 | 4.02 | 4.02 | 0.25% | 46,923,850 |
| Aug 15, 2025 | 3.73 | 4.05 | 3.68 | 4.01 | 4.01 | 6.08% | 71,997,350 |
| Aug 14, 2025 | 3.50 | 3.81 | 3.49 | 3.78 | 3.78 | 8.93% | 97,381,700 |
| Aug 13, 2025 | 3.19 | 3.47 | 3.15 | 3.47 | 3.47 | 9.81% | 31,166,040 |
| Aug 12, 2025 | 3.11 | 3.23 | 3.06 | 3.16 | 3.16 | 1.61% | 26,831,980 |
| Aug 11, 2025 | 3.09 | 3.13 | 3.03 | 3.11 | 3.11 | 1.63% | 19,173,910 |
| Aug 8, 2025 | 2.99 | 3.15 | 2.98 | 3.06 | 3.06 | 2.00% | 22,221,540 |
| Aug 7, 2025 | 3.00 | 3.10 | 2.97 | 3.00 | 3.00 | 0.33% | 21,650,770 |
| Aug 6, 2025 | 2.94 | 3.09 | 2.92 | 2.99 | 2.99 | 2.05% | 37,102,480 |
| Aug 5, 2025 | 2.92 | 3.04 | 2.83 | 2.93 | 2.93 | 0.34% | 58,654,390 |
| Aug 4, 2025 | 2.71 | 2.95 | 2.70 | 2.92 | 2.92 | 8.55% | 78,621,110 |
| Aug 1, 2025 | 2.73 | 2.77 | 2.68 | 2.69 | 2.69 | -1.10% | 11,474,540 |
| Jul 31, 2025 | 2.62 | 2.73 | 2.62 | 2.72 | 2.72 | 4.62% | 11,684,430 |
| Jul 30, 2025 | 2.71 | 2.73 | 2.60 | 2.60 | 2.60 | -4.06% | 13,325,570 |
| Jul 29, 2025 | 2.74 | 2.78 | 2.70 | 2.71 | 2.71 | -1.09% | 11,431,440 |
| Jul 28, 2025 | 2.71 | 2.79 | 2.70 | 2.74 | 2.74 | 1.86% | 14,065,520 |
| Jul 25, 2025 | 2.75 | 2.78 | 2.68 | 2.69 | 2.69 | -2.18% | 10,758,960 |
| Jul 24, 2025 | 2.77 | 2.84 | 2.71 | 2.75 | 2.75 | -0.72% | 10,244,520 |
| Jul 23, 2025 | 2.81 | 2.89 | 2.76 | 2.77 | 2.77 | -1.42% | 13,559,620 |
| Jul 22, 2025 | 2.80 | 2.83 | 2.75 | 2.81 | 2.81 | 0.36% | 12,399,460 |
| Jul 21, 2025 | 2.84 | 2.90 | 2.78 | 2.80 | 2.80 | - | 13,774,290 |
| Jul 18, 2025 | 2.80 | 2.85 | 2.73 | 2.80 | 2.80 | 1.08% | 18,326,500 |