Eyg Gayrimenkul Yatirim Ortakligi A.S. (IST:EYGYO)
Turkey
· Delayed Price · Currency is TRY 4.500
+0.200 (4.65%)
Last updated: Mar 9, 2026, 3:18 PM GMT+3
IST:EYGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.30 | 4.54 | 4.29 | 4.50 | - | 4.65% | 31,421,902 |
| Mar 6, 2026 | 4.04 | 4.30 | 4.02 | 4.30 | 4.30 | 6.44% | 21,025,499 |
| Mar 5, 2026 | 3.96 | 4.08 | 3.96 | 4.04 | 4.04 | 1.76% | 28,683,808 |
| Mar 4, 2026 | 3.66 | 3.98 | 3.54 | 3.97 | 3.97 | 9.67% | 24,811,800 |
| Mar 3, 2026 | 3.83 | 3.84 | 3.61 | 3.62 | 3.62 | -5.24% | 12,737,960 |
| Mar 2, 2026 | 3.75 | 3.98 | 3.69 | 3.82 | 3.82 | -1.04% | 23,938,508 |
| Feb 27, 2026 | 3.66 | 3.94 | 3.65 | 3.86 | 3.86 | 6.34% | 33,767,850 |
| Feb 26, 2026 | 3.90 | 3.98 | 3.61 | 3.63 | 3.63 | -4.72% | 42,517,830 |
| Feb 25, 2026 | 3.61 | 3.81 | 3.51 | 3.81 | 3.81 | 9.80% | 56,628,620 |
| Feb 24, 2026 | 3.16 | 3.47 | 3.16 | 3.47 | 3.47 | 9.81% | 15,571,670 |
| Feb 23, 2026 | 3.30 | 3.34 | 3.16 | 3.16 | 3.16 | -3.36% | 6,072,997 |
| Feb 20, 2026 | 3.23 | 3.32 | 3.13 | 3.27 | 3.27 | 1.24% | 9,221,579 |
| Feb 19, 2026 | 3.43 | 3.43 | 3.20 | 3.23 | 3.23 | -5.28% | 12,466,537 |
| Feb 18, 2026 | 3.52 | 3.53 | 3.41 | 3.41 | 3.41 | -2.85% | 7,622,802 |
| Feb 17, 2026 | 3.59 | 3.64 | 3.51 | 3.51 | 3.51 | -1.96% | 15,080,970 |
| Feb 16, 2026 | 3.39 | 3.64 | 3.39 | 3.58 | 3.58 | 6.87% | 27,725,600 |
| Feb 13, 2026 | 3.40 | 3.40 | 3.33 | 3.35 | 3.35 | -0.89% | 5,704,865 |
| Feb 12, 2026 | 3.39 | 3.46 | 3.36 | 3.38 | 3.38 | -0.88% | 7,533,420 |
| Feb 11, 2026 | 3.42 | 3.45 | 3.35 | 3.41 | 3.41 | -0.29% | 10,553,188 |
| Feb 10, 2026 | 3.42 | 3.48 | 3.41 | 3.42 | 3.42 | 0.29% | 4,937,483 |
| Feb 9, 2026 | 3.40 | 3.47 | 3.38 | 3.41 | 3.41 | 0.29% | 5,775,230 |
| Feb 6, 2026 | 3.40 | 3.41 | 3.33 | 3.40 | 3.40 | 0.59% | 4,198,364 |
| Feb 5, 2026 | 3.36 | 3.46 | 3.30 | 3.38 | 3.38 | 0.60% | 10,635,800 |
| Feb 4, 2026 | 3.56 | 3.56 | 3.36 | 3.36 | 3.36 | -3.72% | 8,758,781 |
| Feb 3, 2026 | 3.77 | 3.82 | 3.46 | 3.49 | 3.49 | -7.18% | 17,032,280 |
| Feb 2, 2026 | 3.89 | 3.91 | 3.76 | 3.76 | 3.76 | -2.84% | 7,980,563 |
| Jan 30, 2026 | 3.85 | 3.94 | 3.79 | 3.87 | 3.87 | - | 6,112,390 |
| Jan 29, 2026 | 3.98 | 4.04 | 3.85 | 3.87 | 3.87 | -3.25% | 15,445,860 |
| Jan 28, 2026 | 3.98 | 4.01 | 3.93 | 4.00 | 4.00 | 0.50% | 10,785,174 |
| Jan 27, 2026 | 4.03 | 4.21 | 3.98 | 3.98 | 3.98 | -1.00% | 11,298,720 |
| Jan 26, 2026 | 4.00 | 4.07 | 3.89 | 4.02 | 4.02 | 1.01% | 9,525,885 |
| Jan 23, 2026 | 4.02 | 4.04 | 3.95 | 3.98 | 3.98 | -1.00% | 6,300,497 |
| Jan 22, 2026 | 4.00 | 4.05 | 4.00 | 4.02 | 4.02 | 0.75% | 5,405,504 |
| Jan 21, 2026 | 4.04 | 4.11 | 3.99 | 3.99 | 3.99 | -1.24% | 10,417,370 |
| Jan 20, 2026 | 4.08 | 4.13 | 3.97 | 4.04 | 4.04 | -0.98% | 11,274,309 |
| Jan 19, 2026 | 4.08 | 4.15 | 4.04 | 4.08 | 4.08 | 0.25% | 8,181,747 |
| Jan 16, 2026 | 4.18 | 4.26 | 4.05 | 4.07 | 4.07 | -2.40% | 5,737,155 |
| Jan 15, 2026 | 4.01 | 4.30 | 3.97 | 4.17 | 4.17 | 3.99% | 13,070,640 |
| Jan 14, 2026 | 3.99 | 4.06 | 3.92 | 4.01 | 4.01 | 1.01% | 9,658,316 |
| Jan 13, 2026 | 3.96 | 3.98 | 3.83 | 3.97 | 3.97 | 0.76% | 8,729,483 |
| Jan 12, 2026 | 3.91 | 3.95 | 3.85 | 3.94 | 3.94 | 1.03% | 9,269,142 |
| Jan 9, 2026 | 3.88 | 3.90 | 3.82 | 3.90 | 3.90 | 0.52% | 6,154,642 |
| Jan 8, 2026 | 3.80 | 3.90 | 3.80 | 3.88 | 3.88 | 1.04% | 5,034,039 |
| Jan 7, 2026 | 3.89 | 3.89 | 3.72 | 3.84 | 3.84 | 0.79% | 6,966,851 |
| Jan 6, 2026 | 4.03 | 4.09 | 3.76 | 3.81 | 3.81 | -5.22% | 23,913,570 |
| Jan 5, 2026 | 3.77 | 4.04 | 3.76 | 4.02 | 4.02 | 6.63% | 15,688,820 |
| Jan 2, 2026 | 3.79 | 3.82 | 3.75 | 3.77 | 3.77 | -0.53% | 5,360,570 |
| Dec 31, 2025 | 3.61 | 3.91 | 3.60 | 3.79 | 3.79 | 4.99% | 14,562,150 |
| Dec 30, 2025 | 3.78 | 3.78 | 3.50 | 3.61 | 3.61 | -4.75% | 17,154,650 |
| Dec 29, 2025 | 3.60 | 3.85 | 3.42 | 3.79 | 3.79 | 4.70% | 23,652,440 |
| Dec 26, 2025 | 3.69 | 3.71 | 3.60 | 3.62 | 3.62 | -1.90% | 5,674,616 |
| Dec 25, 2025 | 3.72 | 3.73 | 3.62 | 3.69 | 3.69 | -0.81% | 3,881,643 |
| Dec 24, 2025 | 3.72 | 3.76 | 3.70 | 3.72 | 3.69 | 0.27% | 11,845,175 |
| Dec 23, 2025 | 3.74 | 3.90 | 3.71 | 3.71 | 3.68 | -1.07% | 27,182,080 |
| Dec 22, 2025 | 4.00 | 4.03 | 3.75 | 3.75 | 3.72 | -5.54% | 23,505,600 |
| Dec 19, 2025 | 3.70 | 4.00 | 3.68 | 3.97 | 3.94 | 7.30% | 21,379,670 |
| Dec 18, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | 3.67 | -5.13% | 17,401,860 |
| Dec 17, 2025 | 3.93 | 4.06 | 3.84 | 3.90 | 3.87 | -0.51% | 23,096,090 |
| Dec 16, 2025 | 3.91 | 3.96 | 3.86 | 3.92 | 3.89 | 0.26% | 13,506,220 |
| Dec 15, 2025 | 3.75 | 3.91 | 3.63 | 3.91 | 3.88 | 5.11% | 10,531,790 |
| Dec 12, 2025 | 3.67 | 3.79 | 3.58 | 3.72 | 3.69 | 1.36% | 11,922,460 |
| Dec 11, 2025 | 3.68 | 3.73 | 3.61 | 3.67 | 3.64 | -0.27% | 5,790,854 |
| Dec 10, 2025 | 3.74 | 3.77 | 3.67 | 3.68 | 3.65 | -1.60% | 5,722,529 |
| Dec 9, 2025 | 3.79 | 3.82 | 3.73 | 3.74 | 3.71 | -0.80% | 6,416,734 |
| Dec 8, 2025 | 3.76 | 3.82 | 3.73 | 3.77 | 3.74 | 0.80% | 8,013,147 |
| Dec 5, 2025 | 3.80 | 3.86 | 3.73 | 3.74 | 3.71 | -1.58% | 5,031,162 |
| Dec 4, 2025 | 3.79 | 3.92 | 3.76 | 3.80 | 3.77 | 0.26% | 6,191,298 |
| Dec 3, 2025 | 3.68 | 3.84 | 3.67 | 3.79 | 3.76 | 3.84% | 7,661,183 |
| Dec 2, 2025 | 3.76 | 3.81 | 3.65 | 3.65 | 3.62 | -2.67% | 6,325,753 |
| Dec 1, 2025 | 3.76 | 4.00 | 3.75 | 3.75 | 3.72 | -0.27% | 12,161,500 |
| Nov 28, 2025 | 3.90 | 3.98 | 3.63 | 3.76 | 3.73 | -0.53% | 9,021,594 |
| Nov 27, 2025 | 3.84 | 4.06 | 3.75 | 3.78 | 3.75 | -1.56% | 11,905,790 |
| Nov 26, 2025 | 4.26 | 4.28 | 3.84 | 3.84 | 3.81 | -9.86% | 18,761,170 |
| Nov 25, 2025 | 4.55 | 4.55 | 4.10 | 4.26 | 4.23 | -5.96% | 18,659,150 |
| Nov 24, 2025 | 4.85 | 4.85 | 4.53 | 4.53 | 4.50 | -6.60% | 23,990,570 |
| Nov 21, 2025 | 4.95 | 5.05 | 4.54 | 4.85 | 4.81 | -1.82% | 48,922,430 |
| Nov 20, 2025 | 4.80 | 4.96 | 4.77 | 4.94 | 4.90 | 3.13% | 33,435,240 |
| Nov 19, 2025 | 4.67 | 4.86 | 4.64 | 4.79 | 4.75 | 2.57% | 14,134,270 |
| Nov 18, 2025 | 4.57 | 4.68 | 4.52 | 4.67 | 4.63 | 2.41% | 14,556,760 |
| Nov 17, 2025 | 4.45 | 4.58 | 4.39 | 4.56 | 4.52 | 3.17% | 20,950,120 |
| Nov 14, 2025 | 4.30 | 4.49 | 4.21 | 4.42 | 4.39 | 3.27% | 25,273,610 |
| Nov 13, 2025 | 4.30 | 4.34 | 4.23 | 4.28 | 4.25 | -0.93% | 3,903,656 |
| Nov 12, 2025 | 4.24 | 4.33 | 4.21 | 4.32 | 4.29 | 1.89% | 8,829,739 |
| Nov 11, 2025 | 4.18 | 4.33 | 4.12 | 4.24 | 4.21 | 1.44% | 9,263,962 |
| Nov 10, 2025 | 4.37 | 4.39 | 4.18 | 4.18 | 4.15 | -4.35% | 5,350,758 |
| Nov 7, 2025 | 4.48 | 4.53 | 4.37 | 4.37 | 4.34 | -2.46% | 8,159,251 |
| Nov 6, 2025 | 4.44 | 4.60 | 4.42 | 4.48 | 4.45 | 1.13% | 12,177,620 |
| Nov 5, 2025 | 4.53 | 4.53 | 4.40 | 4.43 | 4.40 | -1.56% | 6,275,629 |
| Nov 4, 2025 | 4.46 | 4.57 | 4.35 | 4.50 | 4.47 | 0.90% | 13,414,330 |
| Nov 3, 2025 | 4.74 | 4.74 | 4.32 | 4.46 | 4.43 | -5.91% | 23,462,590 |
| Oct 31, 2025 | 4.73 | 4.76 | 4.64 | 4.74 | 4.70 | 0.21% | 9,293,040 |
| Oct 30, 2025 | 4.76 | 4.78 | 4.68 | 4.73 | 4.69 | -0.84% | 8,242,282 |
| Oct 28, 2025 | 4.85 | 4.88 | 4.74 | 4.77 | 4.73 | -1.04% | 7,705,690 |
| Oct 27, 2025 | 4.87 | 4.90 | 4.77 | 4.82 | 4.78 | -1.03% | 19,630,780 |
| Oct 24, 2025 | 4.74 | 4.87 | 4.70 | 4.87 | 4.83 | 2.96% | 13,294,860 |
| Oct 23, 2025 | 4.71 | 4.73 | 4.66 | 4.73 | 4.69 | 1.72% | 18,192,700 |
| Oct 22, 2025 | 4.63 | 4.67 | 4.58 | 4.65 | 4.61 | 0.87% | 14,878,600 |
| Oct 21, 2025 | 4.56 | 4.89 | 4.55 | 4.61 | 4.57 | 1.77% | 16,503,950 |
| Oct 20, 2025 | 4.35 | 4.62 | 4.25 | 4.53 | 4.50 | 4.14% | 15,835,580 |
| Oct 17, 2025 | 4.76 | 4.76 | 4.27 | 4.35 | 4.32 | -8.23% | 28,894,300 |