Istanbul - Delayed Quote TRY

Eyg Gayrimenkul Yatirim Ortakligi A.S. (EYGYO.IS)

2.3800
-0.0200
(-0.83%)
At close: May 9 at 6:09:58 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.40002.43002.35002.38002.38005,910,596
May 8, 20252.46002.47002.40002.40002.40005,549,931
May 7, 20252.52002.53002.45002.45002.45005,747,757
May 6, 20252.56002.58002.52002.52002.52006,548,804
May 5, 20252.53002.61002.52002.54002.54007,985,823
May 2, 20252.50002.61002.49002.52002.52007,806,964
Apr 30, 20252.48002.51002.43002.49002.49005,254,366
Apr 29, 20252.51002.52002.46002.48002.48004,161,964
Apr 28, 20252.51002.60002.48002.50002.50008,112,632
Apr 25, 20252.41002.58002.41002.54002.540012,340,050
Apr 24, 20252.42002.43002.38002.41002.41008,298,458
Apr 22, 20252.40002.42002.32002.40002.40007,335,031
Apr 21, 20252.42002.43002.39002.41002.41005,843,715
Apr 18, 20252.42002.46002.40002.41002.41006,184,591
Apr 17, 20252.43002.43002.37002.41002.410010,187,900
Apr 16, 20252.46002.52002.37002.42002.420016,640,400
Apr 15, 20252.43002.46002.40002.44002.440013,780,210
Apr 14, 20252.42002.45002.39002.42002.420011,465,980
Apr 11, 20252.40002.44002.38002.42002.42007,253,050
Apr 10, 20252.42002.42002.38002.38002.38006,932,212
Apr 9, 20252.38002.43002.36002.38002.38007,642,358
Apr 8, 20252.40002.42002.36002.38002.380010,983,130
Apr 7, 20252.34002.42002.34002.37002.370023,418,520
Apr 4, 20252.26002.38002.26002.34002.340021,073,630
Apr 3, 20252.26002.30002.24002.25002.25008,718,020
Apr 2, 20252.18002.29002.18002.24002.24007,365,409
Mar 28, 20252.11002.26002.06002.20002.20008,951,349
Mar 27, 20252.12002.16002.09002.11002.11008,462,522
Mar 26, 20252.09002.13002.06002.11002.11007,258,322
Mar 25, 20252.05002.10002.03002.09002.09009,887,113
Mar 24, 20251.97002.07001.92002.03002.03009,852,541
Mar 21, 20252.13002.13001.92001.98001.980011,401,520
Mar 20, 20252.14002.22002.08002.13002.13009,169,131
Mar 19, 20252.17002.27002.10002.13002.130012,146,390
Mar 18, 20252.34002.37002.27002.33002.330014,384,170
Mar 17, 20252.30002.37002.27002.34002.340011,814,240
Mar 14, 20252.35002.35002.29002.30002.30009,006,253
Mar 13, 20252.34002.37002.32002.35002.350014,041,460
Mar 12, 20252.36002.42002.30002.34002.340013,243,110
Mar 11, 20252.28002.49002.28002.38002.380030,811,090
Mar 10, 20252.25002.52002.25002.44002.440043,524,590
Mar 7, 20252.21002.36002.20002.30002.300025,416,990
Mar 6, 20252.26002.34002.20002.25002.250012,118,550
Mar 5, 20252.20002.36002.16002.26002.260018,443,200
Mar 4, 20252.11002.30002.08002.22002.220033,459,840
Mar 3, 20252.22002.24002.10002.12002.120014,059,880
Feb 28, 20252.33002.35002.16002.20002.200026,842,070
Feb 27, 20252.57002.72002.28002.33002.3300100,849,700
Feb 26, 20252.32002.53002.25002.53002.530046,184,940
Feb 25, 20252.40002.41002.30002.30002.300022,542,260
Feb 24, 20252.48002.60002.36002.41002.410062,921,000
Feb 21, 20252.33002.50002.32002.50002.500053,182,190
Feb 20, 20252.09002.28002.09002.28002.280036,401,620
Feb 19, 20252.06002.12002.04002.08002.08009,938,346
Feb 18, 20252.07002.07002.02002.06002.06004,297,670
Feb 17, 20252.05002.09002.04002.07002.07003,944,618
Feb 14, 20252.07002.08002.04002.05002.05003,516,980
Feb 13, 2025 3.5:1 Stock Splits
Feb 13, 20252.18002.18002.05002.07002.07007,259,563
Feb 12, 20252.08292.13142.05712.12862.128610,252,855
Feb 11, 20252.08862.10002.07142.09142.09143,106,047
Feb 10, 20252.08572.12862.08292.09712.09715,838,209
Feb 7, 20252.06572.12292.06572.09142.091411,493,277
Feb 6, 20252.02862.05142.01712.03142.03145,049,265
Feb 5, 20252.05432.05432.01142.02862.02865,504,346
Feb 4, 20252.06002.06572.03712.05432.05434,046,449
Feb 3, 20252.10002.10002.02002.04572.04575,882,213
Jan 31, 20252.08572.11432.06002.10292.10294,798,640
Jan 30, 20252.09712.12292.07712.08292.08293,960,460
Jan 29, 20252.13142.13712.09142.09142.09147,263,277
Jan 28, 20252.14002.15712.12862.12862.12865,453,280
Jan 27, 20252.14572.16572.12002.13712.13714,906,620
Jan 24, 20252.15142.17712.13432.16572.16575,854,231
Jan 23, 20252.17142.18292.14292.15432.15436,220,627
Jan 22, 20252.12862.14862.12292.14292.14293,576,959
Jan 21, 20252.14292.14292.11142.12862.12863,922,420
Jan 20, 20252.17142.18572.13432.14292.14295,712,880
Jan 17, 20252.14002.20002.08572.16862.16869,331,855
Jan 16, 20252.12292.15712.12002.14002.14006,815,001
Jan 15, 20252.13142.22002.11432.12292.122923,705,779
Jan 14, 20252.10572.12572.06002.08002.08008,414,404
Jan 13, 20252.16292.18572.09712.10292.10299,214,129
Jan 10, 20252.20292.23142.15712.16292.16299,866,263
Jan 9, 20252.22002.22862.19712.22002.22008,172,779
Jan 8, 20252.24002.26292.19142.20292.20299,585,589
Jan 7, 20252.28572.28862.23712.24002.24006,644,197
Jan 6, 20252.22862.30002.22862.28292.282912,552,605
Jan 3, 20252.21142.24572.20862.22002.22007,657,749
Jan 2, 20252.20572.22572.12862.20572.20577,011,195
Dec 31, 20242.24572.24572.19712.20292.20297,044,781
Dec 30, 20242.24572.27432.23712.24002.24006,819,115
Dec 27, 20242.24862.28572.22862.24572.24576,984,489
Dec 26, 20242.27142.32002.24862.26292.26299,066,985
Dec 25, 20242.26862.31142.25142.26862.26866,000,506
Dec 24, 20242.27432.29712.22572.24292.24296,234,391
Dec 23, 20242.34292.35712.26572.27432.27437,060,759
Dec 20, 20242.32292.40292.30572.33712.337110,105,163
Dec 19, 20242.35712.37142.30292.30292.30297,805,099
Dec 18, 20242.41712.42572.35142.35712.35718,222,204
Dec 17, 20242.34862.42572.33712.39712.397114,808,120
Dec 16, 20242.40002.43142.34292.34572.345712,764,330
Dec 13, 20242.22292.42862.20002.40002.400013,930,040
Dec 12, 20242.22292.25142.21432.21712.21716,350,097
Dec 11, 20242.25142.25712.20002.20862.20868,456,176
Dec 10, 20242.29142.29142.24292.24292.242910,886,454
Dec 9, 20242.31432.32572.28292.29142.29149,222,746
Dec 6, 20242.32862.34572.30002.31432.314312,195,318
Dec 5, 20242.36002.38002.31142.32002.320011,842,814
Dec 4, 20242.28862.34292.26002.33712.337114,076,745
Dec 3, 20242.26002.32292.25432.28572.285712,509,165
Dec 2, 20242.26292.32292.23432.26002.260012,927,773
Nov 29, 20242.28862.34292.23432.26292.262945,615,533
Nov 28, 20242.12292.34292.12292.26572.265746,383,749
Nov 27, 20242.17142.18572.12862.13142.13144,768,871
Nov 26, 20242.14292.18002.13432.16572.16576,056,521
Nov 25, 20242.16572.16572.13142.14002.14004,742,084
Nov 22, 20242.14292.16002.10292.14002.14005,048,513
Nov 21, 20242.12572.16862.10002.11142.111410,807,351
Nov 20, 20242.09432.15432.09142.12292.12297,954,947
Nov 19, 20242.12002.12862.08292.09142.09145,920,493
Nov 18, 20242.20002.24292.11142.11142.111419,110,681
Nov 15, 20242.15712.20002.08862.20002.200015,164,553
Nov 14, 20242.12572.16862.12572.14572.14577,791,018
Nov 13, 20242.11712.15712.07712.12292.122912,300,120
Nov 12, 20242.12292.16002.10002.11712.11719,446,430
Nov 11, 20242.20002.24862.12862.12862.128614,279,101
Nov 8, 20242.15712.18572.11712.18292.182910,690,639
Nov 7, 20242.14572.21432.06572.15432.154313,194,631
Nov 6, 20242.01712.15712.00292.15142.151416,528,153
Nov 5, 20242.03432.03431.96862.00862.00863,120,308
Nov 4, 20242.06002.08001.97142.01142.01146,591,635
Nov 1, 20242.05432.19432.01712.07712.07719,599,921
Oct 31, 2024 0.059398 Dividend
Oct 31, 20242.08572.08572.03142.04572.04573,779,785
Oct 30, 20242.10862.10862.05142.08572.02634,293,402
Oct 28, 20242.04002.07142.02292.06292.00411,581,137
Oct 25, 20242.02292.05712.01432.02291.96522,874,141
Oct 24, 20242.00002.04292.00002.02291.96525,713,124
Oct 23, 20242.03142.04861.99432.00001.94303,989,318
Oct 22, 20242.07712.07711.98002.03141.97364,354,652
Oct 21, 20242.05432.06291.99432.01711.95974,998,905
Oct 18, 20242.12292.14002.04292.05141.99303,161,288
Oct 17, 20242.12572.15712.10862.12002.05963,255,368
Oct 16, 20242.12292.17432.10002.12292.06242,733,197
Oct 15, 20242.04572.23142.03142.12292.06245,575,105
Oct 14, 20242.05712.09711.99142.02861.97085,433,797
Oct 11, 20242.16002.16002.08292.08572.02633,520,937
Oct 10, 20242.15712.17432.13712.14572.08462,699,355
Oct 9, 20242.18292.19432.08002.12002.05964,391,511
Oct 8, 20242.20862.22002.15432.18292.12074,152,142
Oct 7, 20242.20292.24862.18572.20862.14574,406,694
Oct 4, 20242.14292.24572.12292.22862.165115,684,089
Oct 3, 20242.12292.20572.10292.12292.06244,764,685
Oct 2, 20242.13432.18862.05712.12292.06248,306,295
Oct 1, 20242.19712.20572.08862.14292.08186,131,675
Sep 30, 2024 0.059398 Dividend
Sep 30, 20242.17432.24292.16862.19712.13465,080,150
Sep 27, 20242.16002.24002.05432.20572.08529,508,210
Sep 26, 20242.20572.20572.16002.16002.04205,252,301
Sep 25, 20242.19712.21432.13712.15712.03936,753,353
Sep 24, 20242.28862.29142.17142.19142.071716,200,070
Sep 23, 20242.34002.35432.28572.28862.16353,644,940
Sep 20, 20242.34292.37432.31432.33432.20672,110,418
Sep 19, 20242.29432.35142.28292.34292.21485,247,107
Sep 18, 20242.35432.35432.24292.28292.158110,207,138
Sep 17, 20242.33432.36292.33432.34292.21483,677,773
Sep 16, 20242.32862.37142.31432.33432.20673,187,858
Sep 13, 20242.28292.33142.26862.33142.20405,459,580
Sep 12, 20242.25142.31712.22292.25712.13386,449,965
Sep 11, 20242.31712.32862.24002.24292.12034,167,763
Sep 10, 20242.31142.36002.30292.31432.18784,849,728
Sep 9, 20242.34002.38292.30292.30292.17703,771,437
Sep 6, 20242.37142.39142.33432.33432.20673,893,131
Sep 5, 20242.33142.38292.32572.35432.22564,316,211
Sep 4, 20242.35432.35432.26002.32572.19863,580,750
Sep 3, 20242.33432.38572.32002.36862.23913,765,381
Sep 2, 20242.29432.34292.29432.33432.20673,692,780
Aug 29, 20242.33712.36572.28862.29712.17164,662,607
Aug 28, 20242.30002.39712.28572.33712.20945,098,169
Aug 27, 20242.31712.37142.28572.30002.17435,225,127
Aug 26, 20242.42862.44292.29142.31142.18516,160,869
Aug 23, 20242.42862.43712.39432.41432.28244,222,341
Aug 22, 20242.41432.45432.40292.42292.29056,178,188
Aug 21, 20242.42862.43712.39142.40292.27165,606,584
Aug 20, 20242.47142.48572.40002.41712.285112,834,278
Aug 19, 20242.50002.50002.44002.48002.34455,516,383
Aug 16, 20242.55432.57432.47142.47432.33917,018,204
Aug 15, 20242.50002.54572.48292.54292.40395,355,743
Aug 14, 20242.50862.53432.47432.49432.35805,597,479
Aug 13, 20242.56002.59712.46292.50572.36888,616,178
Aug 12, 20242.62862.65142.54002.55432.41475,819,413
Aug 9, 20242.71712.74002.59142.61432.471411,748,703
Aug 8, 20242.67142.78572.67142.71712.56875,671,079
Aug 7, 20242.62292.71432.62292.67432.52826,223,998
Aug 6, 20242.68862.71432.61142.61142.46876,101,229
Aug 5, 20242.71712.71712.57142.61432.47147,278,010
Aug 2, 20242.83142.85712.78862.80002.64705,679,833
Aug 1, 20242.83712.88572.77142.85712.70106,550,688
Jul 31, 20242.84292.85712.80572.81142.65786,529,717
Jul 30, 20242.85432.90002.84002.84292.68755,846,307
Jul 29, 20242.87712.91432.84002.85712.70106,391,691
Jul 26, 20242.92002.95432.87142.87712.71995,174,933
Jul 25, 20242.92292.94862.90572.91712.75776,444,285
Jul 24, 20243.00003.00002.88572.92292.763110,221,359
Jul 23, 20242.91433.00002.91432.98862.82539,483,437
Jul 22, 20242.99433.01432.88572.90572.746911,689,035
Jul 19, 20243.06863.07142.91712.98002.817212,446,614
Jul 18, 20243.11143.12863.04863.05432.887410,073,334
Jul 17, 20243.14293.16003.07143.08862.919812,085,098
Jul 16, 20243.17713.20003.12003.12862.957619,343,170
Jul 12, 20243.09713.19713.04863.17713.003522,233,138
Jul 11, 20243.09713.17713.02863.06862.900930,828,106
Jul 10, 20243.14293.15143.06573.06572.89828,118,731
Jul 9, 20243.15143.16573.07143.13712.965714,578,059
Jul 8, 20243.16573.20003.10293.10862.938718,286,725
Jul 5, 20243.25143.28573.14863.16292.99008,837,644
Jul 4, 20243.22573.28003.15433.24863.071110,097,256
Jul 3, 20243.14293.28573.13143.20003.02518,667,650
Jul 2, 20243.04293.20292.95713.14292.971117,014,830
Jul 1, 20243.10573.16862.95143.02002.855014,337,355
Jun 28, 20243.05713.33432.93713.10572.936017,192,835
Jun 27, 20242.96293.05142.96293.03142.86585,133,371
Jun 26, 20242.93433.00862.90292.95142.79027,255,079
Jun 25, 20242.95713.01432.93142.93432.77406,727,824
Jun 24, 20243.09713.12292.90862.93142.771311,028,165
Jun 21, 20243.20003.22003.11433.13142.96036,064,581
Jun 20, 20243.34003.34293.17143.17142.99818,674,650
Jun 14, 20243.03713.22293.03713.16292.990010,201,520
Jun 13, 20242.88003.05432.88003.01712.85238,290,563
Jun 12, 20242.90003.07142.86862.88002.722612,166,490
Jun 11, 20243.01433.01432.87712.90002.741511,017,727
Jun 10, 20243.20293.23433.02863.02862.86319,455,179
Jun 7, 20243.22863.25713.08573.20573.030514,464,100
Jun 6, 20243.18573.35433.14293.18293.008925,092,443
Jun 5, 20242.98573.23432.88003.18573.011636,628,863
Jun 4, 20243.00003.05142.94572.98572.82268,214,382
Jun 3, 20243.00003.05142.92002.96862.806412,600,677
May 31, 20242.84573.01432.84572.98862.825323,282,663
May 30, 20242.85712.90292.81712.84292.687510,339,684
May 29, 20242.87432.89432.81432.84292.68759,517,398
May 28, 20242.83142.90292.81432.87432.717215,141,106
May 27, 20242.80572.89712.78862.81432.660510,343,251
May 24, 20242.82862.84862.78862.80572.65247,222,913
May 23, 20242.84292.89712.83142.83142.67678,235,857
May 22, 20242.82292.88002.81712.84292.68759,899,178
May 21, 20242.85713.00862.82002.82292.668621,466,674
May 20, 20242.87142.87712.83432.84862.69298,991,673
May 17, 20242.93142.94572.85432.87712.719911,909,689
May 16, 20242.81432.95432.81432.92862.768615,801,962
May 15, 20242.83432.88572.78572.80572.652411,356,840
May 14, 20242.87712.91142.83432.83432.67949,585,847
May 13, 20242.89142.96292.85142.85432.698312,252,777
May 10, 20242.97713.01432.90002.96862.806411,120,785
May 9, 20242.86573.00002.83712.98292.819913,655,110

Related Tickers

DGGYO.IS Dogus Gayrimenkul Yatirim Ortakligi A.S.
32.90
-2.95%
 
AHSGY.IS AHES GMYO
21.34
+6.75%
 
SEGYO.IS Seker Gayrimenkul Yatirim Ortakligi A.S.
4.0400
-0.49%
 
KGYO.IS Koray Gayrimenkul Yatirim Ortakligi A.S.
3.3200
+3.75%
 
ATAGY.IS Ata Gayrimenkul Yatirim Ortakligi A.S.
11.51
+5.50%
 
DZGYO.IS Deniz Gayrimenkul Yatirim Ortakligi A.S.
6.30
-1.25%
 
HLGYO.IS Halk Gayrimenkul Yatirim Ortakligi A.S
2.5800
+1.18%
 
OZGYO.IS Ozderici Gayrimenkul Yatirim Ortakligi A.S.
5.17
-1.71%
 
MRGYO.IS Marti Gayrimenkul Yatirim Ortakligi A.S.
1.3800
-0.72%
 
EDIP.IS Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.
37.44
-9.35%