Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
23.88
-1.12
(-4.48%)
At close: February 21 at 6:09:08 PM GMT+3
Currency in TRY Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Feb 21, 2025 | 25.18 | 25.24 | 23.80 | 23.88 | 23.88 | 3,336,591 |
Feb 20, 2025 | 27.32 | 27.32 | 24.70 | 25.00 | 25.00 | 6,545,166 |
Feb 19, 2025 | 27.14 | 27.40 | 26.88 | 27.24 | 27.24 | 2,307,118 |
Feb 18, 2025 | 26.70 | 27.46 | 26.70 | 27.00 | 27.00 | 2,428,780 |
Feb 17, 2025 | 27.26 | 27.74 | 26.52 | 26.64 | 26.64 | 2,119,149 |
Feb 14, 2025 | 27.56 | 27.94 | 27.32 | 27.36 | 27.36 | 2,025,519 |
Feb 13, 2025 | 27.82 | 27.90 | 26.94 | 27.50 | 27.50 | 2,331,112 |
Feb 12, 2025 | 26.62 | 27.90 | 26.62 | 27.40 | 27.40 | 3,878,473 |
Feb 11, 2025 | 26.10 | 27.04 | 26.08 | 26.60 | 26.60 | 3,485,346 |
Feb 10, 2025 | 26.12 | 26.60 | 25.82 | 26.10 | 26.10 | 1,813,769 |
Feb 7, 2025 | 25.94 | 26.36 | 25.86 | 26.06 | 26.06 | 2,153,648 |
Feb 6, 2025 | 25.92 | 26.40 | 25.80 | 25.94 | 25.94 | 2,546,987 |
Feb 5, 2025 | 26.02 | 26.74 | 25.68 | 26.00 | 26.00 | 4,082,824 |
Feb 4, 2025 | 25.82 | 28.38 | 25.52 | 26.20 | 26.20 | 20,142,645 |
Feb 3, 2025 | 25.64 | 25.96 | 25.22 | 25.80 | 25.80 | 3,431,035 |
Jan 31, 2025 | 25.18 | 25.54 | 25.02 | 25.32 | 25.32 | 2,256,518 |
Jan 30, 2025 | 25.04 | 26.60 | 24.98 | 25.08 | 25.08 | 5,418,374 |
Jan 29, 2025 | 26.02 | 26.98 | 24.90 | 25.00 | 25.00 | 5,535,765 |
Jan 28, 2025 | 24.08 | 26.00 | 23.70 | 26.00 | 26.00 | 6,991,725 |
Jan 27, 2025 | 25.02 | 25.40 | 23.96 | 24.20 | 24.20 | 4,043,771 |
Jan 24, 2025 | 24.72 | 25.96 | 24.72 | 24.96 | 24.96 | 5,283,682 |
Jan 23, 2025 | 24.28 | 25.08 | 24.28 | 24.70 | 24.70 | 4,118,968 |
Jan 22, 2025 | 24.88 | 26.00 | 23.64 | 24.28 | 24.28 | 5,343,307 |
Jan 21, 2025 | 24.72 | 26.22 | 23.70 | 24.88 | 24.88 | 6,214,088 |
Jan 20, 2025 | 23.58 | 24.74 | 23.32 | 24.70 | 24.70 | 8,157,375 |
Jan 17, 2025 | 22.56 | 24.14 | 22.24 | 23.56 | 23.56 | 5,071,409 |
Jan 16, 2025 | 21.54 | 23.30 | 20.88 | 22.56 | 22.56 | 3,946,296 |
Jan 15, 2025 | 22.12 | 22.50 | 21.18 | 21.28 | 21.28 | 2,570,909 |
Jan 14, 2025 | 23.50 | 23.74 | 22.12 | 22.12 | 22.12 | 8,538,773 |
Jan 13, 2025 | 21.22 | 23.00 | 20.50 | 23.00 | 23.00 | 7,263,045 |
Jan 10, 2025 | 20.62 | 21.04 | 20.40 | 20.92 | 20.92 | 3,164,870 |
Jan 9, 2025 | 20.40 | 20.58 | 20.24 | 20.44 | 20.44 | 1,469,589 |
Jan 8, 2025 | 20.76 | 20.86 | 20.36 | 20.38 | 20.38 | 1,555,196 |
Jan 7, 2025 | 21.20 | 21.34 | 20.52 | 20.76 | 20.76 | 2,819,973 |
Jan 6, 2025 | 21.04 | 21.28 | 20.94 | 21.10 | 21.10 | 1,920,685 |
Jan 3, 2025 | 21.54 | 21.60 | 20.98 | 21.00 | 21.00 | 3,091,966 |
Jan 2, 2025 | 21.88 | 22.14 | 21.48 | 21.48 | 21.48 | 2,449,796 |
Dec 31, 2024 | 22.16 | 22.16 | 21.36 | 21.70 | 21.70 | 2,708,885 |
Dec 30, 2024 | 22.26 | 22.78 | 21.62 | 22.18 | 22.18 | 3,274,728 |
Dec 27, 2024 | 22.40 | 23.08 | 21.72 | 22.06 | 22.06 | 2,895,719 |
Dec 26, 2024 | 22.72 | 23.80 | 22.20 | 22.20 | 22.20 | 3,601,318 |
Dec 25, 2024 | 22.60 | 23.40 | 22.34 | 22.60 | 22.60 | 2,067,561 |
Dec 24, 2024 | 21.74 | 22.70 | 21.74 | 22.22 | 22.22 | 2,594,358 |
Dec 23, 2024 | 20.88 | 22.20 | 20.60 | 21.62 | 21.62 | 4,269,646 |
Dec 20, 2024 | 21.26 | 21.58 | 20.50 | 20.80 | 20.80 | 4,122,425 |
Dec 19, 2024 | 22.36 | 22.46 | 21.26 | 21.26 | 21.26 | 3,155,433 |
Dec 18, 2024 | 23.48 | 23.68 | 22.36 | 22.36 | 22.36 | 3,370,792 |
Dec 17, 2024 | 22.94 | 23.92 | 22.62 | 23.48 | 23.48 | 2,405,352 |
Dec 16, 2024 | 23.16 | 23.60 | 22.64 | 22.90 | 22.90 | 2,480,652 |
Dec 13, 2024 | 23.12 | 23.32 | 22.74 | 23.06 | 23.06 | 2,684,911 |
Dec 12, 2024 | 23.50 | 23.94 | 22.92 | 23.00 | 23.00 | 2,570,948 |
Dec 11, 2024 | 22.58 | 23.56 | 22.22 | 23.22 | 23.22 | 3,927,444 |
Dec 10, 2024 | 23.28 | 23.32 | 22.42 | 22.44 | 22.44 | 2,505,670 |
Dec 9, 2024 | 23.32 | 23.98 | 22.98 | 23.14 | 23.14 | 3,310,266 |
Dec 6, 2024 | 24.50 | 24.50 | 22.30 | 23.32 | 23.32 | 6,229,624 |
Dec 5, 2024 | 24.44 | 25.50 | 24.06 | 24.08 | 24.08 | 3,823,983 |
Dec 4, 2024 | 23.80 | 24.68 | 23.48 | 24.06 | 24.06 | 2,360,190 |
Dec 3, 2024 | 24.10 | 24.66 | 23.80 | 23.80 | 23.80 | 3,045,202 |
Dec 2, 2024 | 22.18 | 24.38 | 22.02 | 24.10 | 24.10 | 5,104,931 |
Nov 29, 2024 | 23.10 | 23.54 | 21.96 | 22.18 | 22.18 | 5,046,351 |
Nov 28, 2024 | 23.12 | 24.26 | 22.90 | 23.10 | 23.10 | 4,147,676 |
Nov 27, 2024 | 22.00 | 24.20 | 21.90 | 23.36 | 23.36 | 6,619,672 |
Nov 26, 2024 | 21.74 | 22.26 | 21.46 | 22.00 | 22.00 | 2,855,608 |
Nov 25, 2024 | 21.34 | 22.40 | 21.22 | 21.68 | 21.68 | 4,439,780 |
Nov 22, 2024 | 21.12 | 22.74 | 20.72 | 21.28 | 21.28 | 6,488,320 |
Nov 21, 2024 | 19.50 | 21.30 | 19.13 | 21.12 | 21.12 | 7,051,555 |
Nov 20, 2024 | 20.08 | 20.74 | 19.18 | 19.37 | 19.37 | 4,676,011 |
Nov 19, 2024 | 19.97 | 20.50 | 19.80 | 19.91 | 19.91 | 2,573,418 |
Nov 18, 2024 | 20.50 | 20.74 | 19.92 | 19.98 | 19.98 | 3,296,132 |
Nov 15, 2024 | 19.08 | 20.88 | 19.05 | 20.54 | 20.54 | 7,720,929 |
Nov 14, 2024 | 19.30 | 19.63 | 18.96 | 19.08 | 19.08 | 4,126,525 |
Nov 13, 2024 | 19.23 | 19.47 | 18.80 | 19.19 | 19.19 | 3,660,720 |
Nov 12, 2024 | 20.00 | 20.24 | 19.10 | 19.20 | 19.20 | 8,124,227 |
Nov 11, 2024 | 17.72 | 19.45 | 17.72 | 19.45 | 19.45 | 8,279,373 |
Nov 8, 2024 | 17.66 | 17.95 | 17.47 | 17.69 | 17.69 | 3,683,374 |
Nov 7, 2024 | 17.85 | 17.96 | 17.38 | 17.57 | 17.57 | 3,524,859 |
Nov 6, 2024 | 17.65 | 18.19 | 17.50 | 17.74 | 17.74 | 4,098,148 |
Nov 5, 2024 | 17.83 | 17.91 | 17.36 | 17.50 | 17.50 | 2,580,714 |
Nov 4, 2024 | 18.55 | 18.75 | 17.63 | 17.78 | 17.78 | 3,719,455 |
Nov 1, 2024 | 19.56 | 19.74 | 18.44 | 18.54 | 18.54 | 5,749,456 |
Oct 31, 2024 | 19.50 | 19.98 | 18.95 | 19.38 | 19.38 | 7,522,516 |
Oct 30, 2024 | 18.09 | 19.38 | 18.07 | 18.97 | 18.97 | 6,736,986 |
Oct 28, 2024 | 18.59 | 18.59 | 18.01 | 18.05 | 18.05 | 1,851,492 |
Oct 25, 2024 | 18.81 | 19.00 | 18.44 | 18.48 | 18.48 | 3,494,568 |
Oct 24, 2024 | 18.22 | 19.05 | 18.05 | 18.61 | 18.61 | 7,981,353 |
Oct 23, 2024 | 17.56 | 19.20 | 17.54 | 18.05 | 18.05 | 15,573,430 |
Oct 22, 2024 | 17.77 | 17.86 | 17.37 | 17.55 | 17.55 | 4,553,896 |
Oct 21, 2024 | 18.04 | 18.23 | 17.59 | 17.70 | 17.70 | 4,552,146 |
Oct 18, 2024 | 18.68 | 18.79 | 17.84 | 18.03 | 18.03 | 5,922,166 |
Oct 17, 2024 | 18.45 | 19.19 | 18.30 | 18.60 | 18.60 | 12,920,915 |
Oct 16, 2024 | 19.38 | 19.56 | 18.49 | 18.50 | 18.50 | 10,507,995 |
Oct 15, 2024 | 20.00 | 20.26 | 19.28 | 19.36 | 19.36 | 13,181,358 |
Oct 14, 2024 | 21.60 | 22.18 | 20.34 | 20.34 | 20.34 | 15,624,932 |
Oct 11, 2024 | 23.00 | 24.78 | 22.58 | 22.58 | 22.58 | 9,138,847 |
Oct 10, 2024 | 27.84 | 30.30 | 25.08 | 25.08 | 25.08 | 13,439,028 |
Oct 9, 2024 | 25.46 | 27.86 | 25.38 | 27.86 | 27.86 | 10,441,260 |
Oct 8, 2024 | 25.52 | 25.74 | 25.34 | 25.34 | 25.34 | 1,710,873 |
Oct 7, 2024 | 25.96 | 25.98 | 25.42 | 25.50 | 25.50 | 1,340,826 |
Oct 4, 2024 | 25.48 | 25.88 | 25.38 | 25.86 | 25.86 | 1,919,562 |
Oct 3, 2024 | 25.40 | 25.72 | 25.36 | 25.36 | 25.36 | 1,802,671 |
Oct 2, 2024 | 25.32 | 25.82 | 25.32 | 25.36 | 25.36 | 2,552,391 |
Oct 1, 2024 | 25.32 | 26.00 | 25.24 | 25.26 | 25.26 | 3,438,269 |
Sep 30, 2024 | 25.32 | 25.66 | 25.28 | 25.30 | 25.30 | 2,220,928 |
Sep 27, 2024 | 25.28 | 25.52 | 25.00 | 25.22 | 25.22 | 2,443,132 |
Sep 26, 2024 | 25.66 | 25.78 | 25.28 | 25.28 | 25.28 | 2,317,655 |
Sep 25, 2024 | 25.74 | 26.34 | 25.56 | 25.62 | 25.62 | 2,308,567 |
Sep 24, 2024 | 27.98 | 28.12 | 25.66 | 25.70 | 25.70 | 4,516,159 |
Sep 23, 2024 | 26.20 | 27.28 | 26.02 | 27.28 | 27.28 | 4,661,227 |
Sep 20, 2024 | 25.46 | 26.96 | 25.44 | 25.94 | 25.94 | 6,313,976 |
Sep 19, 2024 | 25.88 | 25.94 | 25.40 | 25.44 | 25.44 | 3,294,613 |
Sep 18, 2024 | 25.44 | 26.30 | 25.32 | 25.70 | 25.70 | 6,330,568 |
Sep 17, 2024 | 25.40 | 25.48 | 25.26 | 25.30 | 25.30 | 3,975,794 |
Sep 16, 2024 | 25.52 | 26.28 | 25.30 | 25.32 | 25.32 | 4,925,855 |
Sep 13, 2024 | 25.44 | 25.82 | 25.22 | 25.64 | 25.64 | 5,287,091 |
Sep 12, 2024 | 25.48 | 25.60 | 25.24 | 25.44 | 25.44 | 7,036,588 |
Sep 11, 2024 | 25.34 | 25.70 | 25.18 | 25.26 | 25.26 | 8,896,094 |
Sep 10, 2024 | 26.60 | 28.76 | 25.28 | 25.32 | 25.32 | 30,050,785 |
Sep 9, 2024 | 25.80 | 28.26 | 25.64 | 26.68 | 26.68 | 34,746,366 |
Sep 6, 2024 | 26.20 | 27.36 | 25.70 | 26.00 | 26.00 | 8,948,313 |
Sep 5, 2024 | 25.88 | 27.36 | 25.70 | 26.04 | 26.04 | 10,742,371 |
Sep 4, 2024 | 25.28 | 26.24 | 25.26 | 25.64 | 25.64 | 13,041,505 |
Sep 3, 2024 | 25.24 | 25.88 | 25.10 | 25.32 | 25.32 | 11,559,459 |
Sep 2, 2024 | 25.52 | 26.14 | 25.00 | 25.30 | 25.30 | 16,800,033 |
Aug 29, 2024 | 24.90 | 27.72 | 23.72 | 25.56 | 25.56 | 82,433,093 |
Related Tickers
ZRGYO.IS Ziraat Gayrimenkul Yatirim Ortakligi A.S.
16.60
+1.10%
DZGYO.IS Deniz Gayrimenkul Yatirim Ortakligi A.S.
7.53
+1.76%
AKSGY.IS Akis Gayrimenkul Yatirim Ortakligi A.S.
6.86
-1.15%
KLGYO.IS Kiler Gayrimenkul Yatirim Ortakligi A.S.
4.2500
-6.59%
HLGYO.IS Halk Gayrimenkul Yatirim Ortakligi A.S
2.6700
-3.26%
MSGYO.IS Mistral Gayrimenkul Yatirim Ortakligi A.S.
17.68
-1.12%