Eyg Gayrimenkul Yatirim Ortakligi A.S. (IST:EYGYO)
Turkey
· Delayed Price · Currency is TRY 2.830
+0.010 (0.35%)
Last updated: Apr 29, 2026, 2:31 PM GMT+3
IST:EYGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.83 | 2.96 | 2.82 | 2.82 | 2.82 | -0.35% | 26,576,240 |
| Apr 27, 2026 | 2.85 | 2.88 | 2.82 | 2.83 | 2.83 | - | 12,988,930 |
| Apr 24, 2026 | 2.91 | 2.91 | 2.82 | 2.83 | 2.83 | -2.41% | 9,754,791 |
| Apr 22, 2026 | 2.95 | 3.01 | 2.86 | 2.90 | 2.90 | -1.02% | 16,333,700 |
| Apr 21, 2026 | 2.88 | 3.02 | 2.88 | 2.93 | 2.93 | 2.45% | 26,315,090 |
| Apr 20, 2026 | 2.78 | 2.93 | 2.77 | 2.86 | 2.86 | 2.14% | 30,679,591 |
| Apr 17, 2026 | 2.79 | 2.83 | 2.69 | 2.80 | 2.80 | 1.08% | 30,851,810 |
| Apr 16, 2026 | 2.85 | 2.86 | 2.71 | 2.77 | 2.77 | -2.12% | 20,689,420 |
| Apr 15, 2026 | 2.79 | 2.86 | 2.76 | 2.83 | 2.83 | 1.80% | 20,599,470 |
| Apr 14, 2026 | 2.77 | 2.82 | 2.75 | 2.78 | 2.78 | 0.72% | 11,850,290 |
| Apr 13, 2026 | 2.83 | 2.83 | 2.74 | 2.76 | 2.76 | -2.82% | 11,275,330 |
| Apr 10, 2026 | 2.81 | 2.84 | 2.79 | 2.84 | 2.84 | 1.79% | 12,776,174 |
| Apr 9, 2026 | 2.76 | 2.87 | 2.73 | 2.79 | 2.79 | 1.82% | 34,257,310 |
| Apr 8, 2026 | 2.77 | 2.85 | 2.74 | 2.74 | 2.74 | 1.86% | 16,926,690 |
| Apr 7, 2026 | 2.75 | 2.80 | 2.66 | 2.69 | 2.69 | -2.54% | 12,477,900 |
| Apr 6, 2026 | 2.71 | 2.83 | 2.71 | 2.76 | 2.76 | 1.85% | 19,544,850 |
| Apr 3, 2026 | 2.72 | 2.76 | 2.68 | 2.71 | 2.71 | -0.37% | 16,412,777 |
| Apr 2, 2026 | 2.72 | 2.76 | 2.68 | 2.72 | 2.72 | -0.37% | 14,239,695 |
| Apr 1, 2026 | 2.74 | 2.79 | 2.71 | 2.73 | 2.73 | - | 15,232,340 |
| Mar 31, 2026 | 2.67 | 2.76 | 2.66 | 2.73 | 2.73 | 2.63% | 24,198,398 |
| Mar 30, 2026 | 2.75 | 2.79 | 2.64 | 2.66 | 2.66 | -4.66% | 17,852,216 |
| Mar 27, 2026 | 2.90 | 2.91 | 2.71 | 2.79 | 2.79 | -2.11% | 19,214,590 |
| Mar 26, 2026 | 2.89 | 2.96 | 2.85 | 2.85 | 2.85 | -1.04% | 12,572,580 |
| Mar 25, 2026 | 2.98 | 2.99 | 2.86 | 2.88 | 2.88 | -2.04% | 22,135,580 |
| Mar 24, 2026 | 3.03 | 3.03 | 2.94 | 2.94 | 2.94 | -2.65% | 14,430,920 |
| Mar 23, 2026 | 3.14 | 3.14 | 2.88 | 3.02 | 3.02 | -4.13% | 41,644,220 |
| Mar 19, 2026 | 3.16 | 3.22 | 3.08 | 3.15 | 3.15 | -1.87% | 25,173,023 |
| Mar 18, 2026 | 2.92 | 3.21 | 2.92 | 3.21 | 3.21 | 9.93% | 82,995,930 |
| Mar 17, 2026 | 3.17 | 3.17 | 2.92 | 2.92 | 2.92 | -7.01% | 45,369,850 |
| Mar 16, 2026 | 3.22 | 3.25 | 3.12 | 3.14 | 3.14 | -2.18% | 25,245,210 |
| Mar 13, 2026 | 3.42 | 3.47 | 3.18 | 3.21 | 3.21 | -6.14% | 55,316,140 |
| Mar 12, 2026 | 3.67 | 3.71 | 3.42 | 3.42 | 3.42 | -9.76% | 125,961,800 |
| Mar 11, 2026 | 4.11 | 4.15 | 3.79 | 3.79 | 3.79 | -9.98% | 10,716,162 |
| Mar 10, 2026 | 4.67 | 4.84 | 4.21 | 4.21 | 4.21 | -9.85% | 50,898,440 |
| Mar 9, 2026 | 4.30 | 4.67 | 4.29 | 4.67 | 4.67 | 8.60% | 54,854,730 |
| 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 |