Istanbul - Delayed Quote TRY

Euro Trend Yatirim Ortakligi A.S. (ETYAT.IS)

Compare
11.39
+0.09
+(0.80%)
As of 11:00:17 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202511.3011.5011.0611.3911.39123,619
Jan 17, 202511.3911.5411.0511.3011.30150,844
Jan 16, 202511.2411.4711.1711.4011.40120,477
Jan 15, 202511.3711.3711.1111.2911.29181,894
Jan 14, 202511.4811.6511.3011.3811.38157,541
Jan 13, 202511.7911.8911.4211.4711.47186,902
Jan 10, 202511.8911.9911.6611.8011.80223,869
Jan 9, 202511.8912.1811.6711.9311.93400,205
Jan 8, 202511.8912.0511.7511.9311.93195,506
Jan 7, 202511.9612.1311.7511.9511.95193,335
Jan 6, 202512.2012.2011.8711.8711.87193,848
Jan 3, 202512.1312.3611.9312.0812.08266,293
Jan 2, 202512.2512.5112.0212.1712.17281,399
Dec 31, 202412.3912.6312.2412.3412.34242,570
Dec 30, 202412.2512.8412.2312.4012.40327,534
Dec 27, 202412.7312.9812.1212.2012.20313,619
Dec 26, 202412.9013.1312.6112.7612.76431,283
Dec 25, 202412.4913.4512.2713.0013.00821,150
Dec 24, 202412.8512.9912.0412.8012.80717,803
Dec 23, 202411.9412.9011.9412.8512.851,110,317
Dec 20, 202411.8412.6511.7011.9511.95745,517
Dec 19, 202412.0012.0011.6811.9511.95300,812
Dec 18, 202411.8012.3611.5212.1912.19727,661
Dec 17, 202411.0912.1011.0011.9011.90704,385
Dec 16, 202411.2511.3811.0011.1511.15310,119
Dec 13, 202411.1011.4811.0011.3011.30343,101
Dec 12, 202411.0111.3110.6311.2011.20280,366
Dec 11, 202411.4811.5011.0011.2011.20193,388
Dec 10, 202411.7611.7611.3011.5011.50207,005
Dec 9, 202411.6111.8311.6011.7611.76140,948
Dec 6, 202411.8511.8911.6511.7211.72180,750
Dec 5, 202411.6211.9011.5311.8511.85282,729
Dec 4, 202411.9311.9311.6011.6211.62220,398
Dec 3, 202411.9212.1511.7711.9411.94192,511
Dec 2, 202411.6512.3911.6512.0612.06179,490
Nov 29, 202411.7912.1811.5212.1012.10255,223
Nov 28, 202411.8911.9811.4411.9411.94300,574
Nov 27, 202411.3012.3011.0512.1012.10227,450
Nov 26, 202411.3011.4811.0011.3511.35280,841
Nov 25, 202410.9911.5810.9911.3511.35427,820
Nov 22, 202410.9211.0610.8110.9910.99180,783
Nov 21, 202410.8910.9610.6910.7710.77225,881
Nov 20, 202411.1011.1010.6910.6910.69229,001
Nov 19, 202411.1311.2510.8011.0711.07148,107
Nov 18, 202411.0011.1910.9611.1311.13267,572
Nov 15, 202410.8311.1410.8310.9810.98235,224
Nov 14, 202410.8911.0110.7410.8310.83119,125
Nov 13, 202411.0511.2810.7310.9610.96301,871
Nov 12, 202411.1911.1910.8910.9810.98146,228
Nov 11, 202411.2511.6110.9811.2311.23165,611
Nov 8, 202411.0011.2810.8411.2011.20248,977
Nov 7, 202410.9011.0610.7010.8910.89133,133
Nov 6, 202410.8411.1010.7610.9710.97181,481
Nov 5, 202411.0011.0210.2910.9310.93157,458
Nov 4, 202411.2711.2710.9110.9110.91277,629
Nov 1, 202411.3911.4611.0011.2911.29297,274
Oct 31, 202411.4311.5211.1911.5111.51921,771
Oct 30, 202411.3811.6711.3511.4311.43125,426
Oct 28, 202411.4011.6911.3311.5811.5833,721
Oct 25, 202411.4411.5911.2711.4011.40106,531
Oct 24, 202411.3411.6211.2911.4711.47103,949
Oct 23, 202411.4411.7011.3211.3411.34137,680
Oct 22, 202411.7311.8811.3511.4511.45133,186
Oct 21, 202411.6112.1711.6111.7411.74121,913
Oct 18, 202411.6812.4011.5612.0512.05305,844
Oct 17, 202411.5511.6811.3311.6611.66138,745
Oct 16, 202411.5911.6811.3711.5511.55214,607
Oct 15, 202411.0111.6011.0111.5911.59154,935
Oct 14, 202411.0511.8311.0511.3511.35176,257
Oct 11, 202411.9912.1211.6011.7211.72315,366
Oct 10, 202412.1312.4911.7912.0012.00185,615
Oct 9, 202411.9012.2811.8212.2012.20257,653
Oct 8, 202411.8012.3611.4512.2012.20470,840
Oct 7, 202412.0012.3511.4011.8811.88469,987
Oct 4, 202411.4612.3110.3612.2912.29643,780
Oct 3, 202411.4011.8211.0411.2011.20285,317
Oct 2, 202412.0012.0411.4011.4011.40229,167
Oct 1, 202412.9913.2011.8012.1712.17462,772
Sep 30, 202413.2513.6613.0013.0113.01175,312
Sep 27, 202413.2913.2912.6913.1913.19208,010
Sep 26, 202413.4013.6512.9613.3613.36302,637
Sep 25, 202413.6013.9013.1713.4013.40223,884
Sep 24, 202413.9414.3013.3713.6213.62268,549
Sep 23, 202413.1214.2612.8313.9413.94544,137
Sep 20, 202412.9913.1212.7113.1213.12183,932
Sep 19, 202413.1813.1812.7613.0013.00184,887
Sep 18, 202413.2013.2212.6912.9912.99159,648
Sep 17, 202413.0713.3612.8613.1413.14213,631
Sep 16, 202412.5513.1312.3313.0713.07260,076
Sep 13, 202412.4012.8012.0612.5512.55182,854
Sep 12, 202412.5312.9012.1212.5012.50222,412
Sep 11, 202412.9913.3312.4412.7012.70240,807
Sep 10, 202412.9913.3812.4113.1913.19324,172
Sep 9, 202412.9013.4912.5013.1513.15371,447
Sep 6, 202411.8412.9511.8412.6512.65427,240
Sep 5, 202411.9512.2511.8511.8811.88207,133
Sep 4, 202411.9412.0411.8211.9511.95217,494
Sep 3, 202411.9711.9811.7811.9711.97207,234
Sep 2, 202412.0812.1811.8511.8611.86251,166
Aug 29, 202411.7012.0911.7012.0812.08136,418
Aug 28, 202412.2012.2011.7911.9011.90198,887
Aug 27, 202412.1912.5511.9011.9911.99227,454
Aug 26, 202412.4112.5211.8912.3012.30346,548
Aug 23, 202412.0513.0911.8512.4812.48564,476
Aug 22, 202411.6512.1511.6212.0512.05505,362
Aug 21, 202411.9512.0011.6511.6511.65373,687
Aug 20, 202412.2912.5811.8111.9411.94451,722
Aug 19, 202412.2513.4711.6412.7412.74765,242
Aug 16, 202412.8712.8711.4712.2512.25266,114
Aug 15, 202412.6012.8812.4812.7412.74127,477
Aug 14, 202412.7712.9912.6012.6012.6080,714
Aug 13, 202412.8913.4112.5012.7712.77144,597
Aug 12, 202413.3013.4712.8512.8812.88121,832
Aug 9, 202413.0913.5012.4713.2713.27207,326
Aug 8, 202412.8313.7512.5013.1513.15182,362
Aug 7, 202412.6013.2012.3912.8012.80149,372
Aug 6, 202412.2413.1811.7612.6012.60135,388
Aug 5, 202413.0013.0012.0412.2412.24196,633
Aug 2, 202412.8514.1012.7013.3013.30355,996
Aug 1, 202413.0713.3912.8713.0213.02230,548
Jul 31, 202413.5513.7213.0513.0713.07163,665
Jul 30, 202413.1013.8713.0013.7213.72166,712
Jul 29, 202414.4414.5013.2513.7513.75423,909
Jul 26, 202412.7214.0212.5114.0214.02745,094
Jul 25, 202412.4912.8012.3612.7512.75262,317
Jul 24, 202412.3212.6012.0212.4912.49231,742
Jul 23, 202412.4512.5012.0712.3412.34246,433
Jul 22, 202413.0713.0712.4212.4512.45225,425
Jul 19, 202413.1013.3212.6813.0213.0293,962
Jul 18, 202412.6813.2012.6813.1013.10190,423
Jul 17, 202412.8012.8012.5412.6312.63114,194
Jul 16, 202412.4012.7312.4012.6812.68151,094
Jul 12, 202412.2012.5012.1412.4212.42120,775
Jul 11, 202412.1912.7012.0612.2812.28158,889
Jul 10, 202412.5012.5912.1912.1912.19172,976
Jul 9, 202412.8812.9212.2512.6212.62110,902
Jul 8, 202412.8613.2412.8112.8112.81128,723
Jul 5, 202412.8813.1712.7312.8612.86169,247
Jul 4, 202412.9013.1012.7012.9012.90165,254
Jul 3, 202413.2013.4112.5613.0613.06219,692
Jul 2, 202413.0313.4813.0313.2013.20121,081
Jul 1, 202414.3214.3212.9613.4013.40144,717
Jun 28, 202413.9214.0413.7313.8413.84129,302
Jun 27, 202413.7013.9913.7013.9413.94108,292
Jun 26, 202413.6014.2013.6013.7113.71161,362
Jun 25, 202413.1514.5012.8514.0514.05135,721
Jun 24, 202414.1014.7514.1014.1514.15154,934
Jun 21, 202414.6414.9014.4414.6414.64169,761
Jun 20, 202414.7515.0014.3914.6414.64114,531
Jun 14, 202414.2915.2514.0014.7514.75148,821
Jun 13, 202413.9014.3013.7314.2914.29127,566
Jun 12, 202413.9914.2713.7013.7213.72162,806
Jun 11, 202414.1714.3013.7714.0014.00226,934
Jun 10, 202414.4414.4413.9114.1714.17177,325
Jun 7, 202414.8615.1014.1514.7214.72149,781
Jun 6, 202414.6115.2914.5414.8614.86159,858
Jun 5, 202415.3215.3314.7014.8214.82213,152
Jun 4, 202415.6615.9015.2015.3115.31173,395
Jun 3, 202416.7016.7015.5115.6615.66315,113
May 31, 202416.7316.7315.8216.0016.00830,799
May 30, 202415.4015.5514.8015.2115.21240,242
May 29, 202415.8815.9415.2015.4815.48555,409
May 28, 202415.8016.2815.2215.9615.96475,583
May 27, 202416.3616.8715.9016.3216.32446,369
May 24, 202416.5216.5216.0816.3016.30439,904
May 23, 202416.6016.6916.3116.5216.52404,657
May 22, 202416.6216.8316.2616.6016.60478,359
May 21, 202416.7716.9716.4716.6316.63734,746
May 20, 202417.3517.3516.6116.9716.97723,886
May 17, 202417.0817.8616.7517.3917.39817,046
May 16, 202416.6117.6016.2917.0817.08917,460
May 15, 202416.4916.7516.2016.6116.61609,496
May 14, 202416.2116.6016.0116.5016.50532,646
May 13, 202416.6916.7216.2016.2116.21475,538
May 10, 202416.4516.7915.7016.7416.74805,140
May 9, 202416.4416.9316.4416.6016.60583,650
May 8, 202416.9517.1416.4016.7816.78545,463
May 7, 202416.6016.9416.3116.8516.85486,010
May 6, 202416.8016.9916.3316.6616.66699,025
May 3, 202416.2016.5816.0016.5016.50386,750
May 2, 202415.3016.5215.3016.2016.20971,102
Apr 30, 202416.0016.4915.2015.8615.86772,333
Apr 29, 202416.5017.0015.7016.2016.201,250,705
Apr 26, 202416.5017.5016.2316.5016.50983,242
Apr 25, 202415.4916.5515.3416.5516.551,007,931
Apr 24, 202415.4915.8815.2015.5015.50547,871
Apr 22, 202415.6916.4015.0015.4915.49781,131
Apr 19, 202415.4916.0915.0015.7515.75571,922
Apr 18, 202416.5016.7015.6815.6815.68662,050
Apr 17, 202416.2416.9815.7116.5016.50825,815
Apr 16, 202417.9517.9716.2116.2516.25884,838
Apr 15, 202417.6019.0616.9018.0018.001,055,002
Apr 8, 202416.0017.4015.7816.9016.90661,412
Apr 5, 202415.4016.3514.8616.3516.35674,984
Apr 4, 202415.1615.5914.5015.4215.42507,233
Apr 3, 202415.8516.7015.1515.1615.16702,854
Apr 2, 202415.2515.9615.0815.7915.79375,416
Apr 1, 202415.4515.4514.9415.2515.25383,114
Mar 29, 202415.0415.6015.0415.4515.45513,023
Mar 28, 202415.0015.4014.8614.9014.90319,649
Mar 27, 202415.2015.3414.7114.9814.98261,248
Mar 26, 202414.9515.4814.2215.4215.42628,254
Mar 25, 202415.2015.6014.7915.0015.00464,682
Mar 22, 202416.1516.3915.3015.4015.40531,577
Mar 21, 202416.3617.4315.8016.1516.15966,822
Mar 20, 202415.1216.4014.9016.3616.36971,644
Mar 19, 202415.2015.7514.6015.1215.12432,959
Mar 18, 202415.3716.4815.1015.1015.10528,035
Mar 15, 202415.1416.0015.0015.3715.37633,193
Mar 14, 202414.9915.5314.6015.1415.14789,336
Mar 13, 202414.8915.3114.1815.0815.08753,842
Mar 12, 202415.2015.5914.6014.9414.94699,636
Mar 11, 202415.5015.7715.2015.2715.27599,716
Mar 8, 202415.6916.2515.3515.6415.64767,482
Mar 7, 202415.5016.6914.7315.8815.881,475,195
Mar 6, 202416.8016.9615.5815.6815.681,374,045
Mar 5, 202415.4816.5715.2416.1616.161,176,682
Mar 4, 202414.4215.8014.0315.2515.251,864,987
Mar 1, 202414.7315.1514.2114.4214.42676,264
Feb 29, 202414.1214.7913.5014.4114.41848,297
Feb 28, 202413.9315.0013.4214.1014.101,047,344
Feb 27, 202414.8015.7013.3713.9313.931,100,789
Feb 26, 202414.0615.2013.9114.8514.851,618,237
Feb 23, 202414.6015.0113.8014.5814.582,073,069
Feb 22, 202413.6215.9513.6215.3015.302,479,142
Feb 21, 202415.5715.9014.8414.8414.842,252,950
Feb 20, 202416.1817.4516.1816.4816.484,592,312
Feb 19, 202416.0218.3016.0217.9717.971,948,925
Feb 16, 202417.2017.8116.3217.8017.801,189,376
Feb 15, 202415.6317.1715.0117.1717.172,110,940
Feb 14, 202415.6715.6714.2415.6515.652,761,587
Feb 13, 202414.1614.2513.6914.2514.251,295,785
Feb 12, 202412.2012.9612.2012.9612.961,313,183
Feb 9, 202410.9511.7910.7211.7911.793,400,529
Feb 8, 20249.6910.729.5010.7210.722,884,631
Feb 7, 20249.909.909.489.759.751,009,603
Feb 6, 20249.9510.019.749.909.90587,177
Feb 5, 20249.7710.029.409.959.95723,396
Feb 2, 20249.939.939.449.779.77792,324
Feb 1, 20249.4410.189.309.989.981,018,239
Jan 31, 20249.509.589.309.419.41555,826
Jan 30, 20249.629.739.509.509.50337,963
Jan 29, 20249.709.919.559.699.69417,084
Jan 26, 20249.849.849.479.709.70423,498
Jan 25, 20249.759.859.619.659.65321,123
Jan 24, 202410.0910.099.699.699.69326,116
Jan 23, 202410.3410.459.839.919.91596,523
Jan 22, 20249.8210.289.7010.2810.28607,990

Related Tickers

PRDGS.IS Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi
5.43
+0.37%
 
ICUGS.IS ICU Girisim Sermayesi Yatirim Ortakligi A.S.
27.06
+1.12%
 
GLCVY.IS Gelecek Varlik Yönetimi Anonim Sirketi
52.35
+2.05%
 
VKFYO.IS Vakif Menkul Kiymet Yatirim Ortakligi A.S.
18.37
0.00%
 
COSMO.IS Cosmos Yatirim Holding Anonim Sirketi
113.60
-1.22%
 
ISYAT.IS Is Yatirim Ortakligi A.S.
8.52
+0.35%
 
EUYO.IS Euro Menkul Kiymet Yatirim Ortakligi Anonim Sirketi
13.30
+1.53%
 
DENGE.IS Denge Yatirim Holding A.S.
3.6200
+1.40%
 
HUBVC.IS Hub Girisim Sermayesi Yatirim Ortakligi A.S.
2.3500
-0.42%
 
YESIL.IS Yesil Yatirim Holding Anonim Sirketi
2.0300
+2.01%