Euro Kapital Yatirim Ortakligi Anonim Sirketi (IST:EUKYO)
Turkey
· Delayed Price · Currency is TRY 14.09
+0.06 (0.43%)
Last updated: Dec 5, 2025, 3:27 PM GMT+3
IST:EUKYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.00 | 14.22 | 13.79 | 13.90 | 13.90 | -0.71% | 353,393 |
| Dec 4, 2025 | 14.00 | 14.46 | 13.83 | 14.00 | 14.00 | 0.50% | 252,940 |
| Dec 3, 2025 | 13.97 | 14.50 | 13.73 | 13.93 | 13.93 | -1.21% | 297,700 |
| Dec 2, 2025 | 14.40 | 14.97 | 13.89 | 14.10 | 14.10 | -3.09% | 516,775 |
| Dec 1, 2025 | 14.28 | 15.22 | 13.77 | 14.55 | 14.55 | 1.25% | 713,590 |
| Nov 28, 2025 | 13.57 | 14.50 | 13.31 | 14.37 | 14.37 | 7.96% | 504,213 |
| Nov 27, 2025 | 13.89 | 13.89 | 13.20 | 13.31 | 13.31 | -4.18% | 442,410 |
| Nov 26, 2025 | 14.76 | 14.76 | 13.80 | 13.89 | 13.89 | -5.89% | 466,885 |
| Nov 25, 2025 | 15.19 | 15.29 | 14.52 | 14.76 | 14.76 | -2.83% | 361,212 |
| Nov 24, 2025 | 15.10 | 15.45 | 14.90 | 15.19 | 15.19 | 0.53% | 327,027 |
| Nov 21, 2025 | 15.04 | 15.31 | 15.00 | 15.11 | 15.11 | 0.73% | 236,149 |
| Nov 20, 2025 | 15.10 | 15.49 | 14.86 | 15.00 | 15.00 | -0.66% | 265,520 |
| Nov 19, 2025 | 15.35 | 15.49 | 15.09 | 15.10 | 15.10 | -1.63% | 315,709 |
| Nov 18, 2025 | 15.53 | 15.73 | 15.21 | 15.35 | 15.35 | -2.17% | 282,155 |
| Nov 17, 2025 | 15.51 | 16.72 | 15.41 | 15.69 | 15.69 | -0.63% | 347,827 |
| Nov 14, 2025 | 15.49 | 16.20 | 15.47 | 15.79 | 15.79 | 1.41% | 395,521 |
| Nov 13, 2025 | 15.49 | 15.80 | 15.01 | 15.57 | 15.57 | 1.43% | 263,005 |
| Nov 12, 2025 | 15.20 | 16.70 | 14.92 | 15.35 | 15.35 | 0.99% | 506,327 |
| Nov 11, 2025 | 15.69 | 15.84 | 14.91 | 15.20 | 15.20 | -3.12% | 373,135 |
| Nov 10, 2025 | 15.94 | 16.70 | 15.50 | 15.69 | 15.69 | -0.76% | 400,597 |
| Nov 7, 2025 | 15.99 | 16.29 | 15.72 | 15.81 | 15.81 | -1.86% | 339,412 |
| Nov 6, 2025 | 15.87 | 16.73 | 15.51 | 16.11 | 16.11 | 1.51% | 451,030 |
| Nov 5, 2025 | 16.52 | 17.39 | 15.76 | 15.87 | 15.87 | -4.11% | 1,030,647 |
| Nov 4, 2025 | 15.70 | 17.23 | 15.70 | 16.55 | 16.55 | 5.41% | 1,251,934 |
| Nov 3, 2025 | 15.55 | 15.98 | 15.34 | 15.70 | 15.70 | 0.64% | 521,412 |
| Oct 31, 2025 | 15.39 | 15.74 | 15.03 | 15.60 | 15.60 | 0.65% | 563,864 |
| Oct 30, 2025 | 15.95 | 16.14 | 15.43 | 15.50 | 15.50 | -5.20% | 991,292 |
| Oct 28, 2025 | 15.82 | 16.85 | 15.82 | 16.35 | 16.35 | 0.43% | 135,511 |
| Oct 27, 2025 | 16.58 | 16.96 | 15.80 | 16.28 | 16.28 | -4.24% | 913,660 |
| Oct 24, 2025 | 17.26 | 18.45 | 17.00 | 17.00 | 17.00 | -1.51% | 1,100,854 |
| Oct 23, 2025 | 16.80 | 17.27 | 16.23 | 17.26 | 17.26 | 1.59% | 634,752 |
| Oct 22, 2025 | 17.75 | 18.45 | 16.87 | 16.99 | 16.99 | -4.55% | 1,388,770 |
| Oct 21, 2025 | 16.70 | 17.90 | 16.60 | 17.80 | 17.80 | 6.59% | 1,437,710 |
| Oct 20, 2025 | 15.50 | 17.05 | 15.00 | 16.70 | 16.70 | 7.74% | 1,919,250 |
| Oct 17, 2025 | 15.70 | 16.47 | 15.03 | 15.50 | 15.50 | -1.27% | 779,641 |
| Oct 16, 2025 | 16.10 | 16.44 | 15.53 | 15.70 | 15.70 | -5.08% | 352,140 |
| Oct 15, 2025 | 15.67 | 17.22 | 15.67 | 16.54 | 16.54 | -4.94% | 483,461 |
| Oct 14, 2025 | 17.39 | 18.76 | 16.51 | 17.40 | 17.40 | -0.97% | 1,063,409 |
| Oct 13, 2025 | 15.98 | 17.57 | 15.68 | 17.57 | 17.57 | 9.95% | 1,219,592 |
| Oct 10, 2025 | 15.15 | 16.15 | 14.62 | 15.98 | 15.98 | 7.61% | 876,446 |
| Oct 9, 2025 | 15.76 | 15.76 | 14.85 | 14.85 | 14.85 | -2.94% | 527,232 |
| Oct 8, 2025 | 15.35 | 15.99 | 15.05 | 15.30 | 15.30 | -0.52% | 682,236 |
| Oct 7, 2025 | 15.70 | 16.50 | 15.02 | 15.38 | 15.38 | -4.47% | 796,704 |
| Oct 6, 2025 | 15.80 | 16.88 | 15.80 | 16.10 | 16.10 | -1.53% | 627,138 |
| Oct 3, 2025 | 17.50 | 17.65 | 16.30 | 16.35 | 16.35 | -8.96% | 971,689 |
| Oct 2, 2025 | 18.19 | 18.20 | 16.80 | 17.96 | 17.96 | -3.08% | 1,349,036 |
| Oct 1, 2025 | 15.99 | 18.53 | 15.99 | 18.53 | 18.53 | 9.97% | 1,716,227 |
| Sep 30, 2025 | 18.30 | 18.30 | 16.85 | 16.85 | 16.85 | -9.99% | 1,621,932 |
| Sep 29, 2025 | 18.72 | 20.40 | 18.72 | 18.72 | 18.72 | -10.00% | 1,569,503 |
| Sep 26, 2025 | 20.82 | 21.98 | 18.80 | 20.80 | 20.80 | 2.16% | 3,209,569 |