ETYAT
EURO TREND YATIRIM ORTAKLIĞI A.Ş.
15:10:01
13.65 ₺
+1.150 (%+9.20)
Previous Close: 12.5·
Volatility: 8.560
Day Low₺12.6
Day High₺13.67
Market Data
Spot Rate
B:13.64
A:13.65
Week over week (WoW)
+3.64%
Month over month (MoM)
+33.82%
Year to date (YTD)
+84.96%
Year over year (YoY)
+213.07%
ETYAT: EURO TREND YATIRIM ORTAKLIĞI A.Ş. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.2636
CLOSE 5.2906
Low
LOW 2.9
High
HIGH 9.98
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 4.0833 | 4.17 | 4.0067 | 4.0567 |
| 01/02/2025 | 4.0433 | 4.12 | 3.9767 | 4.0267 |
| 01/05/2025 | 4.0667 | 4.0667 | 3.9567 | 3.9567 |
| 01/06/2025 | 3.9867 | 4.0433 | 3.9167 | 3.9833 |
| 01/07/2025 | 3.9633 | 4.0167 | 3.9167 | 3.9767 |
| 01/08/2025 | 3.9633 | 4.06 | 3.89 | 3.9767 |
| 01/09/2025 | 3.9633 | 3.9967 | 3.8867 | 3.9333 |
| 01/12/2025 | 3.93 | 3.9633 | 3.8067 | 3.8233 |
| 01/13/2025 | 3.8267 | 3.8833 | 3.7667 | 3.7933 |
| 01/14/2025 | 3.79 | 3.79 | 3.7033 | 3.7633 |
| 01/15/2025 | 3.7467 | 3.8233 | 3.7233 | 3.8 |
| 01/16/2025 | 3.7967 | 3.8467 | 3.6833 | 3.7667 |
| 01/19/2025 | 3.7667 | 3.8333 | 3.6867 | 3.81 |
| 01/20/2025 | 3.8 | 3.9567 | 3.78 | 3.8333 |
| 01/21/2025 | 3.8333 | 3.9 | 3.72 | 3.8667 |
| 01/22/2025 | 3.8333 | 3.8867 | 3.8167 | 3.8533 |
| 01/23/2025 | 3.84 | 3.8567 | 3.7533 | 3.7733 |
| 01/26/2025 | 3.77 | 3.7967 | 3.69 | 3.69 |
| 01/27/2025 | 3.69 | 3.7667 | 3.6667 | 3.6667 |
| 01/28/2025 | 3.6667 | 3.7133 | 3.6267 | 3.6333 |
| 01/29/2025 | 3.7067 | 3.73 | 3.5467 | 3.6333 |
| 01/30/2025 | 3.6333 | 3.68 | 3.5867 | 3.64 |
| 02/02/2025 | 3.6333 | 3.6333 | 3.5033 | 3.56 |
| 02/03/2025 | 3.62 | 3.62 | 3.5 | 3.5567 |
| 02/04/2025 | 3.5567 | 3.5567 | 3.4333 | 3.4633 |
| 02/05/2025 | 3.4733 | 3.5467 | 3.45 | 3.4633 |
| 02/06/2025 | 3.46 | 3.5067 | 3.4167 | 3.49 |
| 02/09/2025 | 3.5 | 3.5033 | 3.3267 | 3.43 |
| 02/10/2025 | 3.4133 | 3.4333 | 3.2933 | 3.36 |
| 02/11/2025 | 3.3567 | 3.3667 | 3.3 | 3.33 |
| 02/12/2025 | 3.3133 | 3.4133 | 3.2433 | 3.3 |
| 02/13/2025 | 3.3 | 3.35 | 3.2333 | 3.2667 |
| 02/16/2025 | 3.2667 | 3.3733 | 3.2333 | 3.2967 |
| 02/17/2025 | 3.3433 | 3.3433 | 3.23 | 3.23 |
| 02/18/2025 | 3.2633 | 3.3067 | 3.2 | 3.2 |
| 02/19/2025 | 3.2 | 3.3333 | 3.2 | 3.2267 |
| 02/20/2025 | 3.2 | 3.2667 | 3.1 | 3.16 |
| 02/23/2025 | 3.19 | 3.2333 | 3.16 | 3.2033 |
| 02/24/2025 | 3.2033 | 3.21 | 3.1233 | 3.1233 |
| 02/25/2025 | 3.1233 | 3.1533 | 3.0567 | 3.0733 |
| 02/26/2025 | 3.0967 | 3.1767 | 3.01 | 3.1267 |
| 02/27/2025 | 3.0967 | 3.1433 | 3.0367 | 3.05 |
| 03/02/2025 | 3.05 | 3.05 | 2.9 | 2.9667 |
| 03/03/2025 | 3.05 | 3.05 | 2.9133 | 2.9667 |
| 03/04/2025 | 2.9667 | 3.0233 | 2.9167 | 2.9433 |
| 03/05/2025 | 2.9433 | 3.0767 | 2.9433 | 3 |
| 03/06/2025 | 3.0567 | 3.1333 | 3.0033 | 3.1333 |
| 03/09/2025 | 3.0333 | 3.3433 | 3.0333 | 3.3433 |
| 03/10/2025 | 3.3133 | 3.6767 | 3.1967 | 3.6767 |
| 03/11/2025 | 3.6767 | 4 | 3.6233 | 3.8 |
| 03/12/2025 | 3.6333 | 3.8 | 3.5233 | 3.69 |
| 03/13/2025 | 3.5867 | 3.7167 | 3.5333 | 3.5667 |
| 03/16/2025 | 3.5667 | 3.9167 | 3.46 | 3.7867 |
| 03/17/2025 | 3.7867 | 3.9167 | 3.7167 | 3.82 |
| 03/18/2025 | 3.6333 | 3.7 | 3.44 | 3.44 |
| 03/19/2025 | 3.43 | 3.6133 | 3.3833 | 3.4667 |
| 03/20/2025 | 3.4667 | 3.4667 | 3.1333 | 3.2167 |
| 03/23/2025 | 3.2133 | 3.3267 | 3.11 | 3.2633 |
| 03/24/2025 | 3.25 | 3.3667 | 3.23 | 3.3167 |
| 03/25/2025 | 3.28 | 3.4167 | 3.24 | 3.2867 |
| 03/26/2025 | 3.2367 | 3.4433 | 3.2367 | 3.4133 |
| 03/27/2025 | 3.4133 | 3.44 | 3.27 | 3.3967 |
| 04/01/2025 | 3.3667 | 3.3767 | 3.3033 | 3.3567 |
| 04/02/2025 | 3.3067 | 3.5333 | 3.2867 | 3.4967 |
| 04/03/2025 | 3.44 | 3.4933 | 3.38 | 3.3833 |
| 04/06/2025 | 3.34 | 3.4 | 3.2333 | 3.3467 |
| 04/07/2025 | 3.3867 | 3.45 | 3.3167 | 3.4267 |
| 04/08/2025 | 3.3967 | 3.5633 | 3.3333 | 3.3767 |
| 04/09/2025 | 3.4333 | 3.4367 | 3.3667 | 3.38 |
| 04/10/2025 | 3.38 | 3.3967 | 3.3 | 3.33 |
| 04/13/2025 | 3.33 | 3.3667 | 3.2733 | 3.3 |
| 04/14/2025 | 3.3433 | 3.3567 | 3.24 | 3.2833 |
| 04/15/2025 | 3.2833 | 3.3067 | 3.2033 | 3.26 |
| 04/16/2025 | 3.26 | 3.3667 | 3.2133 | 3.26 |
| 04/17/2025 | 3.2 | 3.2667 | 3.1633 | 3.1833 |
| 04/20/2025 | 3.2 | 3.2533 | 3.13 | 3.1767 |
| 04/21/2025 | 3.24 | 3.24 | 2.9633 | 3.11 |
| 04/23/2025 | 3.0667 | 3.1333 | 3.0433 | 3.0967 |
| 04/24/2025 | 3.1 | 3.16 | 3.07 | 3.1233 |
| 04/27/2025 | 3.1333 | 3.2567 | 3.1233 | 3.14 |
| 04/28/2025 | 3.1967 | 3.2 | 3.12 | 3.18 |
| 04/29/2025 | 3.1167 | 3.2267 | 3.09 | 3.09 |
| 05/01/2025 | 3.1033 | 3.15 | 3.0467 | 3.1233 |
| 05/04/2025 | 3.1233 | 3.1433 | 3.05 | 3.1167 |
| 05/05/2025 | 3.1167 | 3.4267 | 3.1167 | 3.4267 |
| 05/06/2025 | 3.4633 | 3.7 | 3.3033 | 3.3267 |
| 05/07/2025 | 3.3 | 3.44 | 3.1367 | 3.38 |
| 05/08/2025 | 3.3167 | 3.3733 | 3.2367 | 3.32 |
| 05/11/2025 | 3.26 | 3.3967 | 3.26 | 3.3333 |
| 05/12/2025 | 3.3333 | 3.36 | 3.2367 | 3.3 |
| 05/13/2025 | 3.3 | 3.3267 | 3.14 | 3.25 |
| 05/14/2025 | 3.23 | 3.3067 | 3.2233 | 3.2467 |
| 05/15/2025 | 3.2467 | 3.3 | 3.2333 | 3.2933 |
| 05/19/2025 | 3.2933 | 3.3233 | 3.26 | 3.27 |
| 05/20/2025 | 3.27 | 3.3133 | 3.23 | 3.29 |
| 05/21/2025 | 3.29 | 3.4133 | 3.25 | 3.3167 |
| 05/22/2025 | 3.3633 | 3.4933 | 3.2 | 3.4433 |
| 05/25/2025 | 3.41 | 3.7867 | 3.4067 | 3.7867 |
| 05/26/2025 | 3.9767 | 4.1633 | 3.9167 | 4.1633 |
| 05/27/2025 | 4.5767 | 4.5767 | 4.1633 | 4.35 |
| 05/28/2025 | 4.1267 | 4.55 | 3.9333 | 4.15 |
| 05/29/2025 | 3.9833 | 4.3433 | 3.9833 | 4.2933 |
| 06/01/2025 | 4.3333 | 4.5967 | 4.3333 | 4.49 |
| 06/02/2025 | 4.6667 | 4.8267 | 4.52 | 4.8167 |
| 06/03/2025 | 5.0167 | 5.03 | 4.7467 | 4.8267 |
| 06/04/2025 | 4.5333 | 5.0167 | 4.47 | 4.9767 |
| 06/09/2025 | 4.71 | 5.12 | 4.5333 | 4.55 |
| 06/10/2025 | 4.4433 | 4.7967 | 4.2433 | 4.6333 |
| 06/11/2025 | 4.6833 | 4.7333 | 4.4033 | 4.7133 |
| 06/12/2025 | 4.5433 | 4.6667 | 4.3167 | 4.6667 |
| 06/15/2025 | 4.6567 | 4.7333 | 4.5167 | 4.65 |
| 06/16/2025 | 4.7033 | 4.7033 | 4.4667 | 4.5167 |
| 06/17/2025 | 4.4 | 4.5833 | 4.2433 | 4.36 |
| 06/18/2025 | 4.3767 | 4.5367 | 4.2667 | 4.3 |
| 06/19/2025 | 4.24 | 4.3867 | 4.17 | 4.2833 |
| 06/22/2025 | 4.2667 | 4.3667 | 4.2 | 4.2333 |
| 06/23/2025 | 4.3333 | 4.3667 | 4.2 | 4.2967 |
| 06/24/2025 | 4.29 | 4.33 | 4.1833 | 4.25 |
| 06/25/2025 | 4.25 | 4.3167 | 4.1667 | 4.2367 |
| 06/26/2025 | 4.2367 | 4.2367 | 4 | 4 |
| 06/29/2025 | 4.1667 | 4.35 | 3.98 | 4.3 |
| 06/30/2025 | 4.2867 | 4.46 | 4.2333 | 4.3633 |
| 07/01/2025 | 4.3933 | 4.5333 | 4.3533 | 4.5333 |
| 07/02/2025 | 4.6433 | 4.9833 | 4.64 | 4.8 |
| 07/03/2025 | 4.8167 | 4.9333 | 4.4467 | 4.5333 |
| 07/06/2025 | 4.5333 | 4.5333 | 4.2333 | 4.26 |
| 07/07/2025 | 4.2 | 4.3367 | 4.05 | 4.2 |
| 07/08/2025 | 3.89 | 4.62 | 3.8 | 4.62 |
| 07/09/2025 | 5.08 | 5.08 | 4.4033 | 4.8633 |
| 07/10/2025 | 4.8667 | 4.9233 | 4.6267 | 4.9 |
| 07/13/2025 | 4.9 | 5.3333 | 4.9 | 5.2033 |
| 07/15/2025 | 5.33 | 5.6233 | 5.2033 | 5.5167 |
| 07/16/2025 | 5.55 | 5.7 | 5.4367 | 5.6133 |
| 07/17/2025 | 5.6467 | 5.6467 | 5.28 | 5.3333 |
| 07/20/2025 | 5.4867 | 5.4867 | 5.1767 | 5.2533 |
| 07/21/2025 | 5.3467 | 5.4333 | 5.2667 | 5.3 |
| 07/22/2025 | 5.2333 | 5.2867 | 5.0833 | 5.1 |
| 07/23/2025 | 5.1 | 5.1 | 4.6667 | 4.7533 |
| 07/24/2025 | 4.86 | 5.2233 | 4.8 | 5.2233 |
| 07/27/2025 | 5.2233 | 5.3433 | 4.9667 | 5.33 |
| 07/28/2025 | 5.35 | 5.4333 | 5.1333 | 5.3867 |
| 07/29/2025 | 5.3867 | 5.3933 | 5.0667 | 5.2633 |
| 07/30/2025 | 5.26 | 5.26 | 5 | 5.23 |
| 07/31/2025 | 5.23 | 5.23 | 5 | 5.1267 |
| 08/03/2025 | 5.1333 | 5.2667 | 4.9 | 4.9933 |
| 08/04/2025 | 4.9833 | 5.09 | 4.8533 | 4.9067 |
| 08/05/2025 | 4.6667 | 4.9 | 4.47 | 4.72 |
| 08/06/2025 | 4.6667 | 4.8333 | 4.6333 | 4.8167 |
| 08/07/2025 | 4.9 | 5.2967 | 4.8333 | 5.2967 |
| 08/10/2025 | 5.2633 | 5.6467 | 5.24 | 5.57 |
| 08/11/2025 | 5.57 | 5.57 | 5.1133 | 5.27 |
| 08/12/2025 | 5.27 | 5.3933 | 5.0167 | 5.3867 |
| 08/13/2025 | 5.3967 | 5.44 | 5.13 | 5.1467 |
| 08/14/2025 | 5.31 | 5.4967 | 5.0333 | 5.4 |
| 08/17/2025 | 5.3967 | 5.5333 | 5.1667 | 5.5333 |
| 08/18/2025 | 5.5167 | 5.5333 | 5.2433 | 5.39 |
| 08/19/2025 | 5.39 | 5.39 | 5.1667 | 5.3233 |
| 08/20/2025 | 5.3133 | 5.3133 | 4.7933 | 5.1333 |
| 08/21/2025 | 5.1 | 5.2033 | 5.0067 | 5.06 |
| 08/24/2025 | 5.0667 | 5.1467 | 4.8933 | 4.98 |
| 08/25/2025 | 4.98 | 5.3633 | 4.97 | 5.3333 |
| 08/26/2025 | 5.3333 | 5.46 | 5.1833 | 5.2667 |
| 08/27/2025 | 5.3667 | 5.3667 | 5.2 | 5.3633 |
| 08/28/2025 | 5.2333 | 5.3567 | 5.1667 | 5.23 |
| 08/31/2025 | 5.2667 | 5.2967 | 5 | 5.0867 |
| 09/01/2025 | 5.1667 | 5.4167 | 4.9333 | 5.2333 |
| 09/02/2025 | 5.3167 | 5.35 | 5.1533 | 5.32 |
| 09/03/2025 | 5.3367 | 5.4833 | 5.2633 | 5.44 |
| 09/04/2025 | 5.43 | 5.5167 | 5.1667 | 5.4633 |
| 09/07/2025 | 5.4267 | 5.7467 | 5.2033 | 5.5933 |
| 09/08/2025 | 5.5933 | 5.71 | 5.42 | 5.6267 |
| 09/09/2025 | 5.6533 | 5.6667 | 5.2933 | 5.33 |
| 09/10/2025 | 5.3 | 5.3333 | 5.1 | 5.3267 |
| 09/11/2025 | 5.12 | 5.53 | 5.0667 | 5.5033 |
| 09/14/2025 | 5.5033 | 5.6867 | 5.33 | 5.6133 |
| 09/15/2025 | 5.6133 | 5.6133 | 5.44 | 5.51 |
| 09/16/2025 | 5.5433 | 5.6667 | 5.38 | 5.48 |
| 09/17/2025 | 5.4533 | 5.5933 | 5.31 | 5.4 |
| 09/18/2025 | 5.4 | 5.56 | 5.3067 | 5.3067 |
| 09/21/2025 | 5.4433 | 5.4433 | 5.17 | 5.2167 |
| 09/22/2025 | 5.2167 | 5.3433 | 5.19 | 5.2433 |
| 09/23/2025 | 5.2633 | 5.6533 | 5.2267 | 5.5633 |
| 09/24/2025 | 5.7 | 6.1167 | 5.57 | 6.1167 |
| 09/25/2025 | 6.1167 | 6.7267 | 5.8333 | 6.7267 |
| 09/28/2025 | 6.7333 | 7.3933 | 6.6333 | 7.3933 |
| 09/29/2025 | 7.2533 | 8.0133 | 7.2533 | 7.9667 |
| 09/30/2025 | 7.9667 | 8.1467 | 7.1733 | 7.7333 |
| 10/01/2025 | 7.7267 | 8.0067 | 7.6667 | 7.6867 |
| 10/02/2025 | 7.7067 | 7.88 | 7.3267 | 7.8667 |
| 10/05/2025 | 8.2 | 8.22 | 7.7933 | 8.18 |
| 10/06/2025 | 8.1667 | 8.2 | 7.8667 | 8.2 |
| 10/07/2025 | 8.0067 | 8.1533 | 7.9 | 7.94 |
| 10/08/2025 | 7.8333 | 8.7333 | 7.7667 | 8.04 |
| 10/09/2025 | 8.0467 | 8.4933 | 8.0467 | 8.2333 |
| 10/12/2025 | 8.2267 | 8.2267 | 7.9333 | 8.04 |
| 10/13/2025 | 8.04 | 8.2067 | 7.6533 | 8.1667 |
| 10/14/2025 | 8.0333 | 8.5 | 8.0333 | 8.4933 |
| 10/15/2025 | 8.4933 | 8.8267 | 8.3533 | 8.6733 |
| 10/16/2025 | 8.6467 | 8.72 | 8.2467 | 8.6533 |
| 10/19/2025 | 8.6533 | 8.96 | 8.32 | 8.9467 |
| 10/20/2025 | 8.9467 | 9.1467 | 8.5 | 9.1467 |
| 10/21/2025 | 9.1467 | 9.1467 | 8.66 | 9.0067 |
| 10/22/2025 | 8.9933 | 8.9933 | 8.5467 | 8.9933 |
| 10/23/2025 | 8.8867 | 9.1267 | 8.5933 | 9.1267 |
| 10/26/2025 | 8.6733 | 9.1267 | 8.3333 | 9.1267 |
| 10/27/2025 | 9 | 9.12 | 8.8133 | 9.1133 |
| 10/29/2025 | 9.0933 | 9.0933 | 8.6667 | 9.0933 |
| 10/30/2025 | 9 | 9 | 8.58 | 8.9467 |
| 11/02/2025 | 8.7933 | 8.7933 | 8.0533 | 8.5533 |
| 11/03/2025 | 8.4667 | 8.6133 | 8.1 | 8.3333 |
| 11/04/2025 | 8.1667 | 8.6 | 7.7 | 8.58 |
| 11/05/2025 | 8.3333 | 8.58 | 8.0933 | 8.3133 |
| 11/06/2025 | 8.2667 | 8.3333 | 7.5733 | 8.3333 |
| 11/09/2025 | 8.04 | 8.4933 | 7.9 | 8.4933 |
| 11/10/2025 | 8.1333 | 8.3 | 8.04 | 8.1467 |
| 11/11/2025 | 8.1467 | 8.4067 | 8 | 8.4067 |
| 11/12/2025 | 8.4333 | 9.2333 | 8.1667 | 9.2333 |
| 11/13/2025 | 9.24 | 9.7933 | 9.2333 | 9.72 |
| 11/16/2025 | 9.72 | 9.98 | 9 | 9.6667 |
| 11/17/2025 | 9.6533 | 9.6533 | 8.7867 | 9.0667 |
| 11/18/2025 | 8.6667 | 8.9267 | 8.3067 | 8.4933 |
| 11/19/2025 | 8.48 | 9.3 | 8.3267 | 9.0467 |
| 11/20/2025 | 8.9867 | 9.3667 | 8.6733 | 9.3 |
| 11/23/2025 | 9.2933 | 9.3333 | 8.5 | 8.6467 |
| 11/24/2025 | 8.6467 | 8.9733 | 7.7867 | 8.7333 |
| 11/25/2025 | 8.5133 | 8.7067 | 8.32 | 8.3333 |
| 11/26/2025 | 8.3333 | 8.3333 | 7.9733 | 8.0667 |
| 11/27/2025 | 8.2333 | 8.6667 | 7.26 | 8.5133 |
| 11/30/2025 | 8.4 | 8.4333 | 8.0467 | 8.4267 |
| 12/01/2025 | 8.6667 | 8.6667 | 8.0333 | 8.1467 |
| 12/02/2025 | 7.9133 | 8.2933 | 7.8333 | 7.92 |
| 12/03/2025 | 7.84 | 8 | 7.26 | 7.28 |
| 12/04/2025 | 7.0933 | 7.6667 | 6.8333 | 7.6333 |
| 12/07/2025 | 7.5867 | 8.2333 | 7.5 | 8.2333 |
| 12/08/2025 | 8.2333 | 8.9 | 8.0067 | 8.8267 |
| 12/09/2025 | 8.5933 | 9.04 | 8.5533 | 8.8267 |
| 12/10/2025 | 8.6 | 8.9 | 8.3267 | 8.8333 |
| 12/11/2025 | 9 | 9 | 8.3333 | 8.4067 |
| 12/14/2025 | 8.2933 | 8.3333 | 7.8333 | 7.8333 |
| 12/15/2025 | 7.8 | 8.0867 | 7.5 | 7.9467 |
| 12/16/2025 | 8.0267 | 8.16 | 7.9467 | 8.16 |
| 12/17/2025 | 8.1667 | 8.4933 | 7.9667 | 8.4 |
| 12/18/2025 | 8.4067 | 9.0733 | 8.1867 | 8.5933 |
| 12/21/2025 | 8.8333 | 8.8333 | 7.9067 | 8.4067 |
| 12/22/2025 | 8.2333 | 8.4 | 7.8467 | 7.8467 |
| 12/23/2025 | 7.8467 | 8.0733 | 7.54 | 7.7667 |
| 12/24/2025 | 8.1667 | 8.1667 | 7.5133 | 7.9533 |
| 12/25/2025 | 7.5667 | 7.8333 | 7.1933 | 7.2 |
| 12/28/2025 | 7.2 | 7.6267 | 7.12 | 7.2667 |
| 12/29/2025 | 7.1667 | 7.3267 | 6.5967 | 6.7333 |
| 12/30/2025 | 6.8333 | 7.38 | 6.4933 | 7.38 |