At close: October 22 at 6:08 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 |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 5.70 | 5.79 | 5.59 | 5.73 | 5.73 | 3,023,610 |
| Oct 21, 2024 | 5.82 | 5.84 | 5.68 | 5.70 | 5.70 | 1,197,658 |
| Oct 18, 2024 | 5.98 | 6.06 | 5.84 | 5.86 | 5.86 | 1,641,839 |
| Oct 17, 2024 | 5.89 | 6.11 | 5.81 | 6.00 | 6.00 | 6,834,701 |
| Oct 16, 2024 | 300:100 Stock Splits | |||||
| Oct 16, 2024 | 5.97 | 6.13 | 5.80 | 5.89 | 5.89 | 2,586,346 |
| Oct 15, 2024 | 5.88 | 6.09 | 5.73 | 6.03 | 6.03 | 2,219,160 |
| Oct 14, 2024 | 5.81 | 5.85 | 5.65 | 5.69 | 5.69 | 1,625,097 |
| Oct 11, 2024 | 5.98 | 6.02 | 5.78 | 5.81 | 5.81 | 2,222,811 |
| Oct 10, 2024 | 5.96 | 6.07 | 5.91 | 5.98 | 5.98 | 1,666,509 |
| Oct 9, 2024 | 5.89 | 6.00 | 5.79 | 5.96 | 5.96 | 1,975,257 |
| Oct 8, 2024 | 5.98 | 5.98 | 5.87 | 5.89 | 5.89 | 1,004,937 |
| Oct 7, 2024 | 6.03 | 6.07 | 5.91 | 5.91 | 5.91 | 1,644,747 |
| Oct 4, 2024 | 5.96 | 6.07 | 5.71 | 6.07 | 6.07 | 3,043,800 |
| Oct 3, 2024 | 5.95 | 6.12 | 5.87 | 5.90 | 5.90 | 2,848,047 |
| Oct 2, 2024 | 6.22 | 6.22 | 5.80 | 5.95 | 5.95 | 4,029,477 |
| Oct 1, 2024 | 6.45 | 6.48 | 6.12 | 6.22 | 6.22 | 3,045,399 |
| Sep 30, 2024 | 6.33 | 6.50 | 6.30 | 6.45 | 6.45 | 3,497,466 |
| Sep 27, 2024 | 6.33 | 6.42 | 6.28 | 6.33 | 6.33 | 1,831,752 |
| Sep 26, 2024 | 6.23 | 6.34 | 6.19 | 6.33 | 6.33 | 4,079,058 |
| Sep 25, 2024 | 6.29 | 6.43 | 6.10 | 6.22 | 6.22 | 4,021,422 |
| Sep 24, 2024 | 6.32 | 6.38 | 6.27 | 6.29 | 6.29 | 2,192,544 |
| Sep 23, 2024 | 6.45 | 6.48 | 6.30 | 6.30 | 6.30 | 3,163,119 |
| Sep 20, 2024 | 6.24 | 6.45 | 6.18 | 6.45 | 6.45 | 3,420,342 |
| Sep 19, 2024 | 6.27 | 6.62 | 6.21 | 6.24 | 6.24 | 5,062,464 |
| Sep 18, 2024 | 6.10 | 6.22 | 6.05 | 6.16 | 6.16 | 3,856,902 |
| Sep 17, 2024 | 6.14 | 6.16 | 5.83 | 6.07 | 6.07 | 2,107,881 |
| Sep 16, 2024 | 6.27 | 6.27 | 6.05 | 6.08 | 6.08 | 2,209,236 |
| Sep 13, 2024 | 6.00 | 6.29 | 5.96 | 6.27 | 6.27 | 2,545,272 |
| Sep 12, 2024 | 6.03 | 6.08 | 5.81 | 6.03 | 6.03 | 1,814,301 |
| Sep 11, 2024 | 6.00 | 6.09 | 5.87 | 6.02 | 6.02 | 3,495,819 |
| Sep 10, 2024 | 6.09 | 6.15 | 5.86 | 6.03 | 6.03 | 4,537,977 |
| Sep 9, 2024 | 6.15 | 6.23 | 6.00 | 6.09 | 6.09 | 2,780,742 |
| Sep 6, 2024 | 6.30 | 6.34 | 6.13 | 6.17 | 6.17 | 1,572,654 |
| Sep 5, 2024 | 6.41 | 6.41 | 6.29 | 6.29 | 6.29 | 2,422,377 |
| Sep 4, 2024 | 6.36 | 6.40 | 6.22 | 6.40 | 6.40 | 1,697,691 |
| Sep 3, 2024 | 6.12 | 6.47 | 6.03 | 6.40 | 6.40 | 6,201,189 |
| Sep 2, 2024 | 5.98 | 6.22 | 5.89 | 6.17 | 6.17 | 2,470,929 |
| Aug 29, 2024 | 5.92 | 6.00 | 5.88 | 5.98 | 5.98 | 883,995 |
| Aug 28, 2024 | 5.96 | 6.02 | 5.90 | 5.92 | 5.92 | 1,865,193 |
| Aug 27, 2024 | 5.97 | 6.01 | 5.83 | 5.96 | 5.96 | 3,136,362 |
| Aug 26, 2024 | 6.14 | 6.15 | 5.92 | 5.96 | 5.96 | 1,488,324 |
| Aug 23, 2024 | 6.11 | 6.15 | 6.02 | 6.07 | 6.07 | 1,246,131 |
| Aug 22, 2024 | 6.18 | 6.25 | 6.12 | 6.16 | 6.16 | 1,255,929 |
| Aug 21, 2024 | 6.34 | 6.34 | 6.17 | 6.17 | 6.17 | 1,159,173 |
| Aug 20, 2024 | 6.40 | 6.43 | 6.26 | 6.28 | 6.28 | 1,493,619 |
| Aug 19, 2024 | 6.45 | 6.55 | 6.39 | 6.42 | 6.42 | 1,342,746 |
| Aug 16, 2024 | 6.60 | 6.60 | 6.40 | 6.45 | 6.45 | 3,457,842 |
| Aug 15, 2024 | 6.16 | 6.60 | 6.10 | 6.60 | 6.60 | 4,248,552 |
| Aug 14, 2024 | 6.17 | 6.32 | 6.15 | 6.15 | 6.15 | 1,859,778 |
| Aug 13, 2024 | 6.20 | 6.36 | 6.03 | 6.10 | 6.10 | 3,241,119 |
| Aug 12, 2024 | 6.37 | 6.43 | 6.16 | 6.16 | 6.16 | 1,134,939 |
| Aug 9, 2024 | 6.33 | 6.42 | 6.16 | 6.37 | 6.37 | 3,605,628 |
| Aug 8, 2024 | 6.22 | 6.36 | 6.19 | 6.29 | 6.29 | 2,293,104 |
| Aug 7, 2024 | 6.35 | 6.40 | 6.29 | 6.29 | 6.29 | 1,775,538 |
| Aug 6, 2024 | 6.53 | 6.55 | 6.28 | 6.35 | 6.35 | 2,756,007 |
| Aug 5, 2024 | 6.16 | 6.52 | 6.16 | 6.42 | 6.42 | 3,557,658 |
| Aug 2, 2024 | 6.75 | 6.75 | 6.54 | 6.63 | 6.63 | 1,982,817 |
| Aug 1, 2024 | 6.79 | 6.87 | 6.73 | 6.75 | 6.75 | 1,856,034 |
| Jul 31, 2024 | 6.96 | 7.11 | 6.77 | 6.79 | 6.79 | 1,716,420 |
| Jul 30, 2024 | 7.13 | 7.17 | 6.98 | 6.98 | 6.98 | 1,237,164 |
| Jul 29, 2024 | 7.28 | 7.28 | 7.14 | 7.14 | 7.14 | 1,175,847 |
| Jul 26, 2024 | 7.10 | 7.33 | 7.03 | 7.33 | 7.33 | 1,717,605 |
| Jul 25, 2024 | 7.07 | 7.45 | 6.94 | 7.10 | 7.10 | 3,552,168 |
| Jul 24, 2024 | 7.09 | 7.30 | 7.05 | 7.07 | 7.07 | 2,895,849 |
| Jul 23, 2024 | 7.20 | 7.21 | 7.05 | 7.09 | 7.09 | 2,123,421 |
| Jul 22, 2024 | 6.93 | 7.21 | 6.90 | 7.20 | 7.20 | 5,416,311 |
| Jul 19, 2024 | 6.93 | 7.10 | 6.80 | 6.93 | 6.93 | 3,614,616 |
| Jul 18, 2024 | 6.81 | 7.05 | 6.71 | 6.98 | 6.98 | 6,592,788 |
| Jul 17, 2024 | 6.56 | 6.81 | 6.56 | 6.81 | 6.81 | 5,076,078 |
| Jul 16, 2024 | 6.63 | 6.71 | 6.36 | 6.65 | 6.65 | 19,224,921 |
| Jul 12, 2024 | 6.67 | 6.70 | 6.56 | 6.64 | 6.64 | 7,351,251 |
| Jul 11, 2024 | 6.64 | 6.69 | 6.43 | 6.67 | 6.67 | 8,333,226 |
| Jul 10, 2024 | 6.43 | 6.66 | 6.23 | 6.61 | 6.61 | 6,763,002 |
| Jul 9, 2024 | 6.57 | 6.62 | 6.47 | 6.47 | 6.47 | 5,866,542 |
| Jul 8, 2024 | 6.52 | 6.72 | 6.34 | 6.58 | 6.58 | 6,972,372 |
| Jul 5, 2024 | 6.47 | 6.72 | 6.47 | 6.62 | 6.62 | 6,485,637 |
| Jul 4, 2024 | 6.45 | 6.61 | 6.38 | 6.55 | 6.55 | 6,714,186 |
| Jul 3, 2024 | 6.25 | 6.67 | 6.25 | 6.45 | 6.45 | 9,416,223 |
| Jul 2, 2024 | 5.98 | 6.30 | 5.86 | 6.25 | 6.25 | 12,179,721 |
| Jul 1, 2024 | 6.20 | 6.30 | 5.74 | 6.01 | 6.01 | 15,112,758 |
| Jun 28, 2024 | 6.26 | 6.38 | 6.14 | 6.23 | 6.23 | 6,714,009 |
| Jun 27, 2024 | 6.26 | 6.36 | 5.95 | 6.27 | 6.27 | 25,547,379 |
| Jun 26, 2024 | 6.26 | 6.47 | 6.26 | 6.33 | 6.33 | 4,167,921 |
| Jun 25, 2024 | 6.20 | 6.37 | 6.16 | 6.33 | 6.33 | 6,003,864 |
| Jun 24, 2024 | 6.14 | 6.31 | 6.12 | 6.20 | 6.20 | 4,785,903 |
| Jun 21, 2024 | 6.04 | 6.17 | 6.04 | 6.16 | 6.16 | 9,565,605 |
| Jun 20, 2024 | 5.97 | 6.11 | 5.81 | 6.04 | 6.04 | 6,545,475 |
| Jun 14, 2024 | 6.00 | 6.05 | 5.82 | 5.97 | 5.97 | 4,026,072 |
| Jun 13, 2024 | 5.91 | 6.02 | 5.84 | 6.00 | 6.00 | 4,142,514 |
| Jun 12, 2024 | 5.83 | 5.92 | 5.74 | 5.91 | 5.91 | 5,997,456 |
| Jun 11, 2024 | 5.63 | 5.85 | 5.52 | 5.84 | 5.84 | 9,939,150 |
| Jun 10, 2024 | 5.60 | 5.73 | 5.53 | 5.62 | 5.62 | 4,618,470 |
| Jun 7, 2024 | 5.74 | 5.82 | 5.53 | 5.67 | 5.67 | 7,743,744 |
| Jun 6, 2024 | 6.20 | 6.20 | 5.76 | 5.76 | 5.76 | 18,960,042 |
| Jun 5, 2024 | 6.03 | 6.05 | 5.84 | 6.03 | 6.03 | 5,441,118 |
| Jun 4, 2024 | 5.90 | 6.18 | 5.90 | 6.00 | 6.00 | 8,498,154 |
| Jun 3, 2024 | 5.90 | 6.03 | 5.65 | 5.90 | 5.90 | 6,891,114 |
| May 31, 2024 | 5.97 | 6.05 | 5.88 | 5.90 | 5.90 | 2,794,176 |
| May 30, 2024 | 5.94 | 6.08 | 5.89 | 5.97 | 5.97 | 3,160,314 |
| May 29, 2024 | 6.10 | 6.14 | 5.93 | 5.94 | 5.94 | 4,571,082 |
| May 28, 2024 | 6.01 | 6.14 | 5.92 | 6.10 | 6.10 | 4,932,696 |
| May 27, 2024 | 6.20 | 6.30 | 6.00 | 6.01 | 6.01 | 5,185,644 |
| May 24, 2024 | 6.13 | 6.38 | 6.04 | 6.19 | 6.19 | 5,874,717 |
| May 23, 2024 | 6.07 | 6.13 | 5.97 | 6.13 | 6.13 | 4,206,903 |
| May 22, 2024 | 6.01 | 6.18 | 5.89 | 6.05 | 6.05 | 10,436,955 |
| May 21, 2024 | 5.91 | 6.10 | 5.78 | 6.05 | 6.05 | 17,052,441 |
| May 20, 2024 | 5.73 | 6.03 | 5.71 | 5.91 | 5.91 | 7,550,727 |
| May 17, 2024 | 5.63 | 5.84 | 5.56 | 5.79 | 5.79 | 20,749,110 |
| May 16, 2024 | 5.48 | 5.61 | 5.43 | 5.59 | 5.59 | 7,614,624 |
| May 15, 2024 | 5.67 | 5.81 | 5.44 | 5.48 | 5.48 | 26,394,411 |
| May 14, 2024 | 5.53 | 5.73 | 5.40 | 5.73 | 5.73 | 19,405,557 |
| May 13, 2024 | 5.66 | 5.70 | 5.42 | 5.53 | 5.53 | 13,624,755 |
| May 10, 2024 | 5.70 | 5.82 | 5.57 | 5.66 | 5.66 | 17,250,363 |
| May 9, 2024 | 5.90 | 5.90 | 5.53 | 5.70 | 5.70 | 11,275,209 |
| May 8, 2024 | 0.07 Dividend | |||||
| May 8, 2024 | 5.79 | 5.92 | 5.67 | 5.90 | 5.90 | 10,034,418 |
| May 7, 2024 | 5.93 | 5.93 | 5.41 | 5.77 | 5.70 | 23,045,178 |
| May 6, 2024 | 6.51 | 6.51 | 5.86 | 5.86 | 5.79 | 45,817,017 |
| May 3, 2024 | 6.16 | 6.51 | 6.10 | 6.51 | 6.43 | 34,126,968 |
| May 2, 2024 | 6.20 | 6.53 | 5.96 | 6.17 | 6.09 | 12,165,492 |
| Apr 30, 2024 | 6.08 | 6.21 | 5.99 | 6.13 | 6.05 | 17,740,707 |
| Apr 29, 2024 | 5.48 | 6.03 | 5.48 | 6.03 | 5.95 | 28,739,439 |
| Apr 26, 2024 | 5.37 | 5.63 | 5.36 | 5.48 | 5.41 | 17,391,399 |
| Apr 25, 2024 | 5.42 | 5.47 | 5.37 | 5.42 | 5.35 | 19,622,373 |
| Apr 24, 2024 | 5.41 | 5.47 | 5.31 | 5.36 | 5.29 | 14,271,060 |
| Apr 22, 2024 | 5.44 | 5.52 | 5.30 | 5.41 | 5.34 | 18,407,379 |
| Apr 19, 2024 | 5.19 | 5.43 | 5.08 | 5.38 | 5.31 | 15,812,811 |
| Apr 18, 2024 | 5.26 | 5.28 | 5.03 | 5.20 | 5.13 | 14,632,290 |
| Apr 17, 2024 | 5.31 | 5.36 | 5.12 | 5.26 | 5.19 | 7,501,233 |
| Apr 16, 2024 | 5.43 | 5.47 | 5.25 | 5.31 | 5.24 | 11,397,855 |
| Apr 15, 2024 | 5.49 | 5.56 | 5.40 | 5.44 | 5.37 | 5,941,104 |
| Apr 9, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.46 | - |
| Apr 8, 2024 | 5.31 | 5.55 | 5.29 | 5.53 | 5.46 | 8,243,376 |
| Apr 5, 2024 | 5.09 | 5.29 | 5.09 | 5.29 | 5.22 | 6,760,989 |
| Apr 4, 2024 | 5.17 | 5.23 | 5.08 | 5.08 | 5.01 | 6,360,021 |
| Apr 3, 2024 | 5.27 | 5.32 | 5.15 | 5.17 | 5.10 | 5,140,341 |
| Apr 2, 2024 | 5.49 | 5.50 | 5.23 | 5.27 | 5.20 | 4,535,868 |
| Apr 1, 2024 | 5.53 | 5.60 | 5.31 | 5.43 | 5.36 | 8,328,984 |
| Mar 29, 2024 | 5.30 | 5.49 | 5.30 | 5.48 | 5.41 | 8,123,280 |
| Mar 28, 2024 | 5.20 | 5.40 | 5.19 | 5.30 | 5.23 | 10,523,670 |
| Mar 27, 2024 | 5.33 | 5.48 | 5.15 | 5.17 | 5.10 | 10,184,745 |
| Mar 26, 2024 | 5.54 | 5.56 | 5.33 | 5.33 | 5.26 | 10,688,052 |
| Mar 25, 2024 | 5.49 | 5.60 | 5.47 | 5.54 | 5.47 | 12,983,055 |
| Mar 22, 2024 | 5.58 | 5.66 | 5.44 | 5.50 | 5.43 | 7,758,957 |
| Mar 21, 2024 | 5.68 | 5.73 | 5.57 | 5.57 | 5.49 | 14,260,707 |
| Mar 20, 2024 | 5.62 | 5.72 | 5.52 | 5.68 | 5.61 | 19,536,513 |
| Mar 19, 2024 | 5.89 | 6.00 | 5.50 | 5.62 | 5.55 | 35,754,468 |
| Mar 18, 2024 | 5.77 | 5.99 | 5.56 | 5.89 | 5.82 | 40,208,097 |
| Mar 15, 2024 | 5.80 | 5.96 | 5.64 | 5.76 | 5.69 | 22,207,101 |
| Mar 14, 2024 | 5.48 | 5.83 | 5.43 | 5.81 | 5.74 | 17,612,268 |
| Mar 13, 2024 | 5.54 | 5.55 | 5.43 | 5.46 | 5.39 | 13,865,400 |
| Mar 12, 2024 | 5.63 | 5.65 | 5.48 | 5.50 | 5.43 | 7,443,795 |
| Mar 11, 2024 | 5.77 | 5.86 | 5.58 | 5.58 | 5.51 | 18,346,218 |
| Mar 8, 2024 | 5.71 | 5.83 | 5.61 | 5.76 | 5.68 | 16,965,744 |
| Mar 7, 2024 | 5.50 | 5.71 | 5.50 | 5.68 | 5.61 | 9,392,115 |
| Mar 6, 2024 | 5.80 | 5.82 | 5.52 | 5.52 | 5.45 | 10,548,177 |
| Mar 5, 2024 | 5.99 | 6.03 | 5.69 | 5.80 | 5.73 | 12,938,211 |
| Mar 4, 2024 | 5.83 | 5.99 | 5.77 | 5.99 | 5.91 | 24,302,037 |
| Mar 1, 2024 | 5.61 | 5.80 | 5.60 | 5.80 | 5.73 | 13,521,966 |
| Feb 29, 2024 | 5.67 | 5.73 | 5.51 | 5.60 | 5.53 | 16,002,840 |
| Feb 28, 2024 | 5.57 | 5.74 | 5.52 | 5.67 | 5.59 | 8,580,591 |
| Feb 27, 2024 | 5.69 | 5.73 | 5.55 | 5.57 | 5.49 | 9,843,225 |
| Feb 26, 2024 | 5.68 | 5.73 | 5.57 | 5.69 | 5.62 | 8,264,055 |
| Feb 23, 2024 | 5.70 | 6.00 | 5.57 | 5.68 | 5.61 | 25,143,747 |
| Feb 22, 2024 | 5.68 | 5.71 | 5.59 | 5.63 | 5.56 | 7,743,756 |
| Feb 21, 2024 | 5.72 | 5.77 | 5.51 | 5.67 | 5.60 | 14,108,340 |
| Feb 20, 2024 | 5.68 | 5.79 | 5.57 | 5.72 | 5.65 | 16,295,499 |
| Feb 19, 2024 | 5.71 | 5.72 | 5.45 | 5.68 | 5.60 | 12,989,463 |
| Feb 16, 2024 | 5.61 | 5.77 | 5.37 | 5.71 | 5.64 | 27,007,101 |
| Feb 15, 2024 | 5.54 | 5.65 | 5.50 | 5.58 | 5.51 | 9,752,685 |
| Feb 14, 2024 | 5.37 | 5.63 | 5.31 | 5.54 | 5.47 | 13,473,954 |
| Feb 13, 2024 | 5.36 | 5.47 | 5.18 | 5.37 | 5.30 | 11,371,509 |
| Feb 12, 2024 | 5.47 | 5.52 | 5.32 | 5.34 | 5.27 | 6,490,683 |
| Feb 9, 2024 | 5.46 | 5.58 | 5.38 | 5.47 | 5.40 | 11,176,959 |
| Feb 8, 2024 | 5.31 | 5.48 | 5.30 | 5.46 | 5.39 | 11,792,223 |
| Feb 7, 2024 | 5.26 | 5.54 | 5.26 | 5.28 | 5.21 | 16,614,522 |
| Feb 6, 2024 | 5.34 | 5.39 | 5.17 | 5.25 | 5.19 | 8,334,639 |
| Feb 5, 2024 | 5.13 | 5.41 | 5.00 | 5.34 | 5.27 | 18,735,153 |
| Feb 2, 2024 | 4.95 | 5.10 | 4.77 | 5.08 | 5.02 | 11,656,122 |
| Feb 1, 2024 | 4.72 | 4.99 | 4.69 | 4.94 | 4.88 | 11,645,955 |
| Jan 31, 2024 | 4.66 | 4.79 | 4.64 | 4.72 | 4.66 | 5,679,333 |
| Jan 30, 2024 | 4.83 | 4.85 | 4.65 | 4.66 | 4.60 | 5,861,631 |
| Jan 29, 2024 | 4.67 | 4.88 | 4.66 | 4.82 | 4.76 | 12,277,266 |
| Jan 26, 2024 | 4.79 | 4.80 | 4.53 | 4.63 | 4.57 | 24,324,558 |
| Jan 25, 2024 | 4.93 | 4.99 | 4.77 | 4.77 | 4.71 | 7,933,545 |
| Jan 24, 2024 | 4.73 | 4.93 | 4.68 | 4.91 | 4.85 | 10,730,802 |
| Jan 23, 2024 | 4.80 | 4.92 | 4.70 | 4.70 | 4.64 | 17,446,713 |
| Jan 22, 2024 | 4.31 | 4.74 | 4.24 | 4.74 | 4.68 | 24,510,342 |
| Jan 19, 2024 | 4.15 | 4.36 | 4.12 | 4.31 | 4.26 | 11,546,706 |
| Jan 18, 2024 | 4.13 | 4.18 | 4.04 | 4.15 | 4.09 | 7,260,426 |
| Jan 17, 2024 | 4.18 | 4.21 | 4.01 | 4.09 | 4.03 | 10,900,740 |
| Jan 16, 2024 | 4.20 | 4.27 | 4.10 | 4.20 | 4.15 | 7,846,392 |
| Jan 15, 2024 | 4.06 | 4.22 | 4.00 | 4.19 | 4.14 | 11,661,639 |
| Jan 12, 2024 | 4.16 | 4.19 | 4.00 | 4.05 | 4.00 | 8,647,428 |
| Jan 11, 2024 | 4.07 | 4.17 | 4.03 | 4.17 | 4.11 | 8,464,401 |
| Jan 10, 2024 | 4.10 | 4.14 | 3.90 | 4.03 | 3.98 | 11,721,156 |
| Jan 9, 2024 | 4.17 | 4.18 | 4.05 | 4.08 | 4.03 | 3,344,961 |
| Jan 8, 2024 | 3.99 | 4.17 | 3.95 | 4.17 | 4.12 | 5,570,439 |
| Jan 5, 2024 | 4.03 | 4.12 | 3.94 | 3.99 | 3.94 | 6,606,273 |
| Jan 4, 2024 | 4.00 | 4.04 | 3.92 | 4.01 | 3.95 | 4,890,204 |
| Jan 3, 2024 | 4.03 | 4.03 | 3.91 | 4.00 | 3.95 | 6,260,184 |
| Jan 2, 2024 | 3.90 | 4.03 | 3.87 | 3.94 | 3.89 | 5,671,689 |
| Dec 29, 2023 | 3.63 | 3.94 | 3.58 | 3.94 | 3.89 | 7,901,388 |
| Dec 28, 2023 | 3.43 | 3.63 | 3.40 | 3.63 | 3.58 | 4,935,552 |
| Dec 27, 2023 | 3.33 | 3.47 | 3.30 | 3.42 | 3.38 | 5,589,126 |
| Dec 26, 2023 | 3.33 | 3.36 | 3.22 | 3.28 | 3.24 | 4,757,718 |
| Dec 25, 2023 | 3.48 | 3.50 | 3.29 | 3.29 | 3.25 | 5,440,611 |
| Dec 22, 2023 | 3.58 | 3.62 | 3.43 | 3.51 | 3.46 | 5,837,442 |
| Dec 21, 2023 | 3.63 | 3.65 | 3.53 | 3.59 | 3.54 | 6,469,680 |
| Dec 20, 2023 | 3.81 | 3.87 | 3.62 | 3.63 | 3.59 | 13,142,271 |
| Dec 19, 2023 | 3.60 | 3.83 | 3.57 | 3.81 | 3.76 | 12,666,399 |
| Dec 18, 2023 | 3.66 | 3.68 | 3.56 | 3.60 | 3.55 | 5,541,705 |
| Dec 15, 2023 | 3.70 | 3.74 | 3.55 | 3.66 | 3.61 | 9,851,505 |
| Dec 14, 2023 | 3.69 | 3.72 | 3.58 | 3.70 | 3.65 | 4,273,122 |
| Dec 13, 2023 | 3.75 | 3.76 | 3.56 | 3.56 | 3.51 | 3,411,939 |
| Dec 12, 2023 | 3.72 | 3.78 | 3.68 | 3.75 | 3.70 | 7,931,886 |
| Dec 11, 2023 | 3.73 | 3.93 | 3.71 | 3.72 | 3.67 | 8,995,350 |
| Dec 8, 2023 | 3.77 | 3.78 | 3.70 | 3.73 | 3.69 | 2,101,785 |
| Dec 7, 2023 | 3.68 | 3.77 | 3.53 | 3.77 | 3.72 | 6,369,165 |
| Dec 6, 2023 | 3.78 | 3.78 | 3.67 | 3.69 | 3.64 | 5,217,615 |
| Dec 5, 2023 | 3.75 | 3.80 | 3.73 | 3.78 | 3.73 | 5,051,292 |
| Dec 4, 2023 | 3.90 | 3.92 | 3.72 | 3.72 | 3.68 | 14,673,294 |
| Dec 1, 2023 | 3.87 | 3.92 | 3.77 | 3.89 | 3.84 | 5,610,804 |
| Nov 30, 2023 | 4.02 | 4.05 | 3.83 | 3.85 | 3.80 | 21,929,265 |
| Nov 29, 2023 | 4.11 | 4.14 | 3.92 | 4.03 | 3.97 | 11,013,699 |
| Nov 28, 2023 | 4.01 | 4.14 | 3.83 | 4.10 | 4.05 | 17,872,038 |
| Nov 27, 2023 | 4.03 | 4.12 | 3.96 | 4.01 | 3.96 | 17,828,181 |
| Nov 24, 2023 | 3.91 | 4.02 | 3.90 | 4.02 | 3.97 | 7,439,361 |
| Nov 23, 2023 | 3.93 | 4.01 | 3.87 | 3.99 | 3.94 | 9,332,277 |
| Nov 22, 2023 | 4.06 | 4.07 | 3.90 | 3.93 | 3.88 | 8,685,402 |
| Nov 21, 2023 | 4.00 | 4.05 | 3.93 | 4.05 | 4.00 | 10,908,336 |
| Nov 20, 2023 | 4.14 | 4.15 | 3.97 | 3.97 | 3.92 | 8,684,400 |
| Nov 17, 2023 | 4.00 | 4.10 | 3.85 | 4.10 | 4.05 | 13,460,223 |
| Nov 16, 2023 | 3.82 | 3.97 | 3.75 | 3.97 | 3.92 | 11,857,212 |
| Nov 15, 2023 | 3.80 | 3.88 | 3.72 | 3.73 | 3.69 | 6,231,045 |
| Nov 14, 2023 | 3.74 | 3.90 | 3.61 | 3.83 | 3.78 | 9,810,513 |
| Nov 13, 2023 | 3.93 | 4.03 | 3.69 | 3.73 | 3.69 | 33,722,937 |
| Nov 10, 2023 | 4.13 | 4.18 | 3.92 | 3.93 | 3.88 | 23,927,439 |
| Nov 9, 2023 | 4.18 | 4.22 | 4.06 | 4.11 | 4.06 | 5,817,945 |
| Nov 8, 2023 | 4.18 | 4.33 | 4.03 | 4.18 | 4.13 | 9,396,960 |
| Nov 7, 2023 | 4.38 | 4.43 | 4.17 | 4.18 | 4.12 | 17,417,055 |
| Nov 6, 2023 | 4.20 | 4.42 | 3.99 | 4.36 | 4.31 | 13,635,456 |
| Nov 3, 2023 | 3.92 | 4.20 | 3.81 | 4.16 | 4.11 | 11,837,406 |
| Nov 2, 2023 | 3.76 | 3.92 | 3.73 | 3.92 | 3.87 | 7,693,002 |
| Nov 1, 2023 | 3.78 | 3.80 | 3.63 | 3.69 | 3.65 | 7,625,049 |
| Oct 31, 2023 | 3.81 | 3.86 | 3.69 | 3.78 | 3.73 | 8,150,964 |
| Oct 30, 2023 | 3.68 | 3.89 | 3.68 | 3.81 | 3.76 | 11,130,015 |
| Oct 27, 2023 | 3.50 | 3.68 | 3.37 | 3.68 | 3.63 | 6,457,950 |
| Oct 26, 2023 | 3.40 | 3.52 | 3.28 | 3.48 | 3.44 | 7,326,153 |
| Oct 25, 2023 | 3.75 | 3.79 | 3.39 | 3.39 | 3.35 | 12,063,681 |
| Oct 24, 2023 | 3.75 | 3.80 | 3.69 | 3.77 | 3.72 | 8,580,066 |
| Oct 23, 2023 | 3.68 | 3.75 | 3.66 | 3.75 | 3.70 | 5,824,005 |
Related Tickers
ISGYO.IS Is Gayrimenkul Yatirim Ortakligi A.S.
15.66
+1.82%
VKGYO.IS Vakif Gayrimenkul Yatirim Ortakligi AS
1.6400
+2.50%
EDIP.IS Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.
18.52
-0.70%
CDMGF Icade
29.00
0.00%
HLGYO.IS Halk Gayrimenkul Yatirim Ortakligi A.S
2.1600
+1.41%
3IC.F Icade
24.32
-1.78%
AGYO.IS Atakule Gayrimenkul Yatirim Ortakligi A.S.
7.05
-0.42%
PEKGY.IS Peker Gayrimenkul Yatirim Ortakligi Anonim Sirketi
4.1100
+1.48%
DZGYO.IS Deniz Gayrimenkul Yatirim Ortakligi A.S.
11.99
+9.00%