Euro Trend Yatirim Ortakligi A.S. (IST:ETYAT)
Turkey
· Delayed Price · Currency is TRY 23.24
-0.56 (-2.35%)
Last updated: Dec 4, 2025, 1:54 PM GMT+3
IST:ETYAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.28 | 23.00 | 20.50 | 22.90 | 22.90 | 4.85% | 621,781 |
| Dec 4, 2025 | 23.52 | 24.00 | 21.78 | 21.84 | 21.84 | -8.08% | 344,623 |
| Dec 3, 2025 | 23.74 | 24.88 | 23.50 | 23.76 | 23.76 | -2.78% | 335,343 |
| Dec 2, 2025 | 26.00 | 26.00 | 24.10 | 24.44 | 24.44 | -3.32% | 428,915 |
| Dec 1, 2025 | 25.20 | 25.30 | 24.14 | 25.28 | 25.28 | -1.02% | 317,254 |
| Nov 28, 2025 | 24.70 | 26.00 | 21.78 | 25.54 | 25.54 | 5.54% | 594,878 |
| Nov 27, 2025 | 25.00 | 25.00 | 23.92 | 24.20 | 24.20 | -3.20% | 216,214 |
| Nov 26, 2025 | 25.54 | 26.12 | 24.96 | 25.00 | 25.00 | -4.58% | 200,171 |
| Nov 25, 2025 | 25.94 | 26.92 | 23.36 | 26.20 | 26.20 | 1.00% | 712,122 |
| Nov 24, 2025 | 27.88 | 28.00 | 25.50 | 25.94 | 25.94 | -7.03% | 405,788 |
| Nov 21, 2025 | 26.96 | 28.10 | 26.02 | 27.90 | 27.90 | 2.80% | 339,745 |
| Nov 20, 2025 | 25.44 | 27.90 | 24.98 | 27.14 | 27.14 | 6.51% | 352,326 |
| Nov 19, 2025 | 26.00 | 26.78 | 24.92 | 25.48 | 25.48 | -6.32% | 377,529 |
| Nov 18, 2025 | 28.96 | 28.96 | 26.36 | 27.20 | 27.20 | -6.21% | 453,827 |
| Nov 17, 2025 | 29.16 | 29.94 | 27.00 | 29.00 | 29.00 | -0.55% | 605,076 |
| Nov 14, 2025 | 27.72 | 29.38 | 27.70 | 29.16 | 29.16 | 5.27% | 1,015,224 |
| Nov 13, 2025 | 25.30 | 27.70 | 24.50 | 27.70 | 27.70 | 9.83% | 789,075 |
| Nov 12, 2025 | 24.44 | 25.22 | 24.00 | 25.22 | 25.22 | 3.19% | 310,255 |
| Nov 11, 2025 | 24.40 | 24.90 | 24.12 | 24.44 | 24.44 | -4.08% | 267,313 |
| Nov 10, 2025 | 24.12 | 25.48 | 23.70 | 25.48 | 25.48 | 1.92% | 299,338 |
| Nov 7, 2025 | 24.80 | 25.00 | 22.72 | 25.00 | 25.00 | 0.24% | 597,158 |
| Nov 6, 2025 | 25.00 | 25.74 | 24.28 | 24.94 | 24.94 | -3.11% | 314,100 |
| Nov 5, 2025 | 24.50 | 25.80 | 23.10 | 25.74 | 25.74 | 2.96% | 603,319 |
| Nov 4, 2025 | 25.40 | 25.84 | 24.30 | 25.00 | 25.00 | -2.57% | 529,934 |
| Nov 3, 2025 | 26.38 | 26.38 | 24.16 | 25.66 | 25.66 | -4.40% | 901,645 |
| Oct 31, 2025 | 27.00 | 27.00 | 25.74 | 26.84 | 26.84 | -1.61% | 482,077 |
| Oct 30, 2025 | 27.28 | 27.28 | 26.00 | 27.28 | 27.28 | -0.22% | 698,013 |
| Oct 28, 2025 | 27.00 | 27.36 | 26.44 | 27.34 | 27.34 | -0.15% | 283,495 |
| Oct 27, 2025 | 26.02 | 27.38 | 25.00 | 27.38 | 27.38 | - | 952,328 |
| Oct 24, 2025 | 26.66 | 27.38 | 25.78 | 27.38 | 27.38 | 1.48% | 456,035 |
| Oct 23, 2025 | 26.98 | 26.98 | 25.64 | 26.98 | 26.98 | -0.15% | 537,186 |
| Oct 22, 2025 | 27.44 | 27.44 | 25.98 | 27.02 | 27.02 | -1.53% | 480,993 |
| Oct 21, 2025 | 26.84 | 27.44 | 25.50 | 27.44 | 27.44 | 2.24% | 362,880 |
| Oct 20, 2025 | 25.96 | 26.88 | 24.96 | 26.84 | 26.84 | 3.39% | 1,011,614 |
| Oct 17, 2025 | 25.94 | 26.16 | 24.74 | 25.96 | 25.96 | -0.23% | 403,727 |
| Oct 16, 2025 | 25.48 | 26.48 | 25.06 | 26.02 | 26.02 | 2.12% | 435,149 |
| Oct 15, 2025 | 24.10 | 25.50 | 24.10 | 25.48 | 25.48 | 4.00% | 458,994 |
| Oct 14, 2025 | 24.12 | 24.62 | 22.96 | 24.50 | 24.50 | 1.58% | 576,012 |
| Oct 13, 2025 | 24.68 | 24.68 | 23.80 | 24.12 | 24.12 | -2.35% | 397,232 |
| Oct 10, 2025 | 24.14 | 25.48 | 24.14 | 24.70 | 24.70 | 2.40% | 430,342 |
| Oct 9, 2025 | 23.50 | 26.20 | 23.30 | 24.12 | 24.12 | 1.26% | 494,247 |
| Oct 8, 2025 | 24.02 | 24.46 | 23.70 | 23.82 | 23.82 | -3.17% | 295,620 |
| Oct 7, 2025 | 24.50 | 24.60 | 23.60 | 24.60 | 24.60 | 0.24% | 527,146 |
| Oct 6, 2025 | 24.60 | 24.66 | 23.38 | 24.54 | 24.54 | 3.98% | 997,182 |
| Oct 3, 2025 | 23.12 | 23.64 | 21.98 | 23.60 | 23.60 | 2.34% | 1,300,894 |
| Oct 2, 2025 | 23.18 | 24.02 | 23.00 | 23.06 | 23.06 | -0.60% | 794,091 |
| Oct 1, 2025 | 23.90 | 24.44 | 21.52 | 23.20 | 23.20 | -2.93% | 1,112,844 |
| Sep 30, 2025 | 21.76 | 24.04 | 21.76 | 23.90 | 23.90 | 7.75% | 2,290,498 |
| Sep 29, 2025 | 20.20 | 22.18 | 19.90 | 22.18 | 22.18 | 9.91% | 3,147,806 |
| Sep 26, 2025 | 18.35 | 20.18 | 17.50 | 20.18 | 20.18 | 9.97% | 1,653,311 |