Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
4.4500
-0.1100
(-2.41%)
At close: February 21 at 6:08:02 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 | 4.5700 | 4.5800 | 4.4300 | 4.4500 | 4.4500 | 13,806,816 |
| Feb 20, 2025 | 4.5300 | 4.5900 | 4.5300 | 4.5600 | 4.5600 | 16,382,371 |
| Feb 19, 2025 | 4.7200 | 4.7300 | 4.5200 | 4.5200 | 4.5200 | 27,925,108 |
| Feb 18, 2025 | 4.7200 | 4.7300 | 4.6400 | 4.6900 | 4.6900 | 15,035,259 |
| Feb 17, 2025 | 4.7400 | 4.9700 | 4.6900 | 4.7000 | 4.7000 | 47,914,819 |
| Feb 14, 2025 | 4.6900 | 4.7500 | 4.6700 | 4.6900 | 4.6900 | 22,806,544 |
| Feb 13, 2025 | 4.6700 | 4.8900 | 4.6400 | 4.6700 | 4.6700 | 43,330,406 |
| Feb 12, 2025 | 4.7600 | 4.7600 | 4.6400 | 4.6400 | 4.6400 | 19,569,272 |
| Feb 11, 2025 | 4.7900 | 4.8400 | 4.7000 | 4.7500 | 4.7500 | 26,528,003 |
| Feb 10, 2025 | 4.7600 | 5.0600 | 4.7200 | 4.7700 | 4.7700 | 50,312,563 |
| Feb 7, 2025 | 4.6400 | 4.9400 | 4.6000 | 4.7400 | 4.7400 | 71,218,243 |
| Feb 6, 2025 | 4.5400 | 4.6800 | 4.5400 | 4.6300 | 4.6300 | 16,809,841 |
| Feb 5, 2025 | 4.6900 | 4.7000 | 4.5400 | 4.5400 | 4.5400 | 25,247,286 |
| Feb 4, 2025 | 4.9200 | 4.9400 | 4.6800 | 4.6800 | 4.6800 | 40,267,551 |
| Feb 3, 2025 | 5.1300 | 5.3700 | 4.9200 | 4.9300 | 4.9300 | 96,909,775 |
| Jan 31, 2025 | 4.6700 | 5.1900 | 4.5500 | 5.1500 | 5.1500 | 85,939,998 |
| Jan 30, 2025 | 4.6600 | 4.7500 | 4.6400 | 4.7200 | 4.7200 | 11,636,356 |
| Jan 29, 2025 | 4.7700 | 4.7800 | 4.6400 | 4.6400 | 4.6400 | 14,830,989 |
| Jan 28, 2025 | 4.7400 | 4.7900 | 4.7200 | 4.7500 | 4.7500 | 13,289,588 |
| Jan 27, 2025 | 4.7500 | 4.9100 | 4.6500 | 4.7400 | 4.7400 | 36,597,124 |
| Jan 24, 2025 | 4.7700 | 4.7900 | 4.6700 | 4.7600 | 4.7600 | 16,112,031 |
| Jan 23, 2025 | 4.8500 | 5.0500 | 4.7300 | 4.7600 | 4.7600 | 55,277,107 |
| Jan 22, 2025 | 4.7100 | 4.8000 | 4.6900 | 4.7000 | 4.7000 | 17,364,365 |
| Jan 21, 2025 | 4.7900 | 4.8700 | 4.6700 | 4.7100 | 4.7100 | 15,331,133 |
| Jan 20, 2025 | 4.8300 | 4.9200 | 4.7800 | 4.7900 | 4.7900 | 19,079,625 |
| Jan 17, 2025 | 4.8500 | 5.0300 | 4.7800 | 4.8300 | 4.8300 | 41,341,501 |
| Jan 16, 2025 | 4.8400 | 4.9300 | 4.7500 | 4.8200 | 4.8200 | 23,430,288 |
| Jan 15, 2025 | 4.7200 | 4.8800 | 4.6200 | 4.8000 | 4.8000 | 25,531,522 |
| Jan 14, 2025 | 4.7300 | 4.8300 | 4.6900 | 4.7100 | 4.7100 | 17,812,018 |
| Jan 13, 2025 | 4.9500 | 4.9500 | 4.7200 | 4.7200 | 4.7200 | 24,491,043 |
| Jan 10, 2025 | 5.0800 | 5.0900 | 4.9000 | 4.9500 | 4.9500 | 19,137,713 |
| Jan 9, 2025 | 5.0600 | 5.1400 | 5.0300 | 5.0600 | 5.0600 | 29,142,947 |
| Jan 8, 2025 | 5.2300 | 5.2500 | 5.0200 | 5.0600 | 5.0600 | 25,631,353 |
| Jan 7, 2025 | 5.1900 | 5.4000 | 5.1800 | 5.2000 | 5.2000 | 55,738,026 |
| Jan 6, 2025 | 5.4000 | 5.5100 | 5.1500 | 5.1800 | 5.1800 | 107,982,606 |
| Jan 3, 2025 | 5.1800 | 5.5800 | 5.1300 | 5.4100 | 5.4100 | 165,642,856 |
| Jan 2, 2025 | 4.7300 | 5.1700 | 4.7100 | 5.1700 | 5.1700 | 104,664,794 |
| Dec 31, 2024 | 4.8900 | 4.9500 | 4.7000 | 4.7000 | 4.7000 | 61,872,245 |
| Dec 30, 2024 | 5.0800 | 5.1500 | 4.8300 | 4.9100 | 4.9100 | 96,473,127 |
| Dec 27, 2024 | 5.0000 | 5.2800 | 4.9600 | 5.0000 | 5.0000 | 136,108,661 |
| Dec 26, 2024 | 4.4100 | 4.8400 | 4.4100 | 4.8400 | 4.8400 | 81,360,214 |
| Dec 25, 2024 | 4.3600 | 4.4700 | 4.3400 | 4.4000 | 4.4000 | 21,469,905 |
| Dec 24, 2024 | 4.3100 | 4.4300 | 4.2700 | 4.3400 | 4.3400 | 34,118,251 |
| Dec 23, 2024 | 4.5900 | 4.6600 | 4.2400 | 4.3000 | 4.3000 | 63,917,663 |
| Dec 20, 2024 | 4.5500 | 4.7400 | 4.5100 | 4.6000 | 4.6000 | 40,085,623 |
| Dec 19, 2024 | 4.5300 | 4.6900 | 4.4900 | 4.5400 | 4.5400 | 24,932,529 |
| Dec 18, 2024 | 4.5400 | 4.7200 | 4.4200 | 4.5200 | 4.5200 | 39,959,004 |
| Dec 17, 2024 | 4.5200 | 4.7000 | 4.5000 | 4.5500 | 4.5500 | 25,057,233 |
| Dec 16, 2024 | 4.3200 | 4.7600 | 4.3000 | 4.6600 | 4.6600 | 66,338,382 |
| Dec 13, 2024 | 4.3700 | 4.3700 | 4.2900 | 4.3300 | 4.3300 | 12,010,144 |
| Dec 12, 2024 | 4.3300 | 4.4200 | 4.3300 | 4.3700 | 4.3700 | 8,305,505 |
| Dec 11, 2024 | 4.4600 | 4.4600 | 4.3000 | 4.3200 | 4.3200 | 14,342,402 |
| Dec 10, 2024 | 4.6100 | 4.6100 | 4.4500 | 4.4500 | 4.4500 | 15,231,382 |
| Dec 9, 2024 | 4.6800 | 4.7000 | 4.5600 | 4.5900 | 4.5900 | 22,065,122 |
| Dec 6, 2024 | 4.5500 | 4.5900 | 4.4900 | 4.5800 | 4.5800 | 24,930,751 |
| Dec 5, 2024 | 4.5200 | 4.5900 | 4.4800 | 4.5500 | 4.5500 | 23,148,562 |
| Dec 4, 2024 | 4.6200 | 4.6800 | 4.5000 | 4.5100 | 4.5100 | 23,922,122 |
| Dec 3, 2024 | 4.5400 | 4.8300 | 4.4000 | 4.6200 | 4.6200 | 72,545,566 |
| Dec 2, 2024 | 4.5200 | 4.7200 | 4.4400 | 4.5600 | 4.5600 | 53,118,951 |
| Nov 29, 2024 | 4.2700 | 4.7500 | 4.2000 | 4.5600 | 4.5600 | 105,724,296 |
| Nov 28, 2024 | 4.4000 | 4.5000 | 4.2800 | 4.3500 | 4.3500 | 50,481,342 |
| Nov 27, 2024 | 4.2000 | 4.5900 | 4.1700 | 4.4500 | 4.4500 | 125,604,195 |
| Nov 26, 2024 | 4.2100 | 4.2100 | 4.1300 | 4.1800 | 4.1800 | 17,836,204 |
| Nov 25, 2024 | 4.1500 | 4.2400 | 4.1000 | 4.2100 | 4.2100 | 28,580,947 |
| Nov 22, 2024 | 4.2500 | 4.3000 | 4.1500 | 4.2700 | 4.2700 | 17,355,431 |
| Nov 21, 2024 | 4.2000 | 4.2400 | 4.1300 | 4.2400 | 4.2400 | 15,647,934 |
| Nov 20, 2024 | 4.3200 | 4.3300 | 4.1400 | 4.1900 | 4.1900 | 19,197,371 |
| Nov 19, 2024 | 4.4000 | 4.4300 | 4.2700 | 4.3000 | 4.3000 | 16,906,768 |
| Nov 18, 2024 | 4.3200 | 4.4600 | 4.2900 | 4.3900 | 4.3900 | 28,896,295 |
| Nov 15, 2024 | 4.3500 | 4.3800 | 4.2800 | 4.3100 | 4.3100 | 18,081,238 |
| Nov 14, 2024 | 4.3000 | 4.3900 | 4.2800 | 4.3400 | 4.3400 | 17,687,315 |
| Nov 13, 2024 | 4.2800 | 4.3500 | 4.2500 | 4.3000 | 4.3000 | 9,959,679 |
| Nov 12, 2024 | 4.4300 | 4.4400 | 4.2600 | 4.2900 | 4.2900 | 18,778,549 |
| Nov 11, 2024 | 4.5200 | 4.5200 | 4.4000 | 4.4300 | 4.4300 | 17,644,257 |
| Nov 8, 2024 | 4.5400 | 4.5700 | 4.4900 | 4.5500 | 4.5500 | 14,547,964 |
| Nov 7, 2024 | 4.5800 | 4.6600 | 4.5100 | 4.5400 | 4.5400 | 19,651,950 |
| Nov 6, 2024 | 4.4500 | 4.5800 | 4.4200 | 4.5500 | 4.5500 | 16,814,842 |
| Nov 5, 2024 | 4.5700 | 4.5800 | 4.4000 | 4.4500 | 4.4500 | 19,332,203 |
| Nov 4, 2024 | 4.7500 | 4.7500 | 4.5600 | 4.5800 | 4.5800 | 25,527,832 |
| Nov 1, 2024 | 4.8400 | 4.8900 | 4.7900 | 4.8800 | 4.8800 | 16,115,755 |
| Oct 31, 2024 | 4.7700 | 4.8800 | 4.7600 | 4.8400 | 4.8400 | 16,672,182 |
| Oct 30, 2024 | 4.6900 | 4.8100 | 4.6600 | 4.7700 | 4.7700 | 20,034,204 |
| Oct 28, 2024 | 4.8200 | 4.8700 | 4.7600 | 4.8400 | 4.8400 | 13,207,515 |
| Oct 25, 2024 | 4.9800 | 5.0000 | 4.7900 | 4.8200 | 4.8200 | 32,669,591 |
| Oct 24, 2024 | 4.7200 | 4.8200 | 4.6600 | 4.7500 | 4.7500 | 19,468,391 |
| Oct 23, 2024 | 4.8900 | 4.9000 | 4.6600 | 4.7100 | 4.7100 | 32,597,819 |
| Oct 22, 2024 | 4.8300 | 4.9000 | 4.7600 | 4.9000 | 4.9000 | 22,744,948 |
| Oct 21, 2024 | 5.1000 | 5.1000 | 4.7900 | 4.8300 | 4.8300 | 20,391,543 |
| Oct 18, 2024 | 4.9500 | 5.1900 | 4.9000 | 5.0100 | 5.0100 | 42,829,249 |
| Oct 17, 2024 | 4.8600 | 4.9600 | 4.8300 | 4.9400 | 4.9400 | 20,158,218 |
| Oct 16, 2024 | 4.8300 | 4.9000 | 4.7400 | 4.8600 | 4.8600 | 14,168,351 |
| Oct 15, 2024 | 4.7300 | 4.8300 | 4.7200 | 4.8100 | 4.8100 | 16,433,427 |
| Oct 14, 2024 | 4.9200 | 4.9300 | 4.6900 | 4.7300 | 4.7300 | 20,878,117 |
| Oct 11, 2024 | 4.9900 | 5.0400 | 4.8800 | 4.9200 | 4.9200 | 26,856,409 |
| Oct 10, 2024 | 5.1200 | 5.3300 | 4.9500 | 4.9700 | 4.9700 | 47,919,189 |
| Oct 9, 2024 | 5.2000 | 5.2600 | 5.0500 | 5.1300 | 5.1300 | 22,677,992 |
| Oct 8, 2024 | 5.3600 | 5.3600 | 5.1700 | 5.2100 | 5.2100 | 18,954,895 |
| Oct 7, 2024 | 5.5300 | 5.5400 | 5.3600 | 5.3600 | 5.3600 | 22,571,180 |
| Oct 4, 2024 | 5.6000 | 5.6600 | 5.4800 | 5.6400 | 5.6400 | 26,792,713 |
| Oct 3, 2024 | 6.0500 | 6.1600 | 5.6900 | 5.6900 | 5.6900 | 48,573,386 |
| Oct 2, 2024 | 5.9000 | 6.5600 | 5.7900 | 5.8700 | 5.8700 | 152,007,023 |
| Oct 1, 2024 | 5.7100 | 6.2800 | 5.4700 | 5.9700 | 5.9700 | 162,511,706 |
| Sep 30, 2024 | 5.7200 | 5.8200 | 5.5900 | 5.7100 | 5.7100 | 16,390,000 |
| Sep 27, 2024 | 5.7000 | 5.7500 | 5.6300 | 5.7000 | 5.7000 | 21,190,261 |
| Sep 26, 2024 | 6.0000 | 6.0100 | 5.8700 | 5.9000 | 5.9000 | 14,401,761 |
| Sep 25, 2024 | 6.0700 | 6.1600 | 5.9800 | 6.0000 | 6.0000 | 14,086,241 |
| Sep 24, 2024 | 6.1300 | 6.1600 | 6.0200 | 6.0700 | 6.0700 | 16,859,189 |
| Sep 23, 2024 | 6.2300 | 6.2600 | 6.0700 | 6.1200 | 6.1200 | 24,305,314 |
| Sep 20, 2024 | 6.4000 | 6.4100 | 6.2300 | 6.2300 | 6.2300 | 19,430,557 |
| Sep 19, 2024 | 6.2400 | 6.4100 | 6.2100 | 6.3900 | 6.3900 | 21,330,167 |
| Sep 18, 2024 | 6.3400 | 6.3600 | 6.1500 | 6.2300 | 6.2300 | 22,340,082 |
| Sep 17, 2024 | 6.4800 | 6.4800 | 6.2900 | 6.3500 | 6.3500 | 17,763,033 |
| Sep 16, 2024 | 6.7000 | 6.7000 | 6.4400 | 6.4800 | 6.4800 | 24,351,364 |
| Sep 13, 2024 | 6.6000 | 6.8000 | 6.5300 | 6.7600 | 6.7600 | 20,165,602 |
| Sep 12, 2024 | 6.6600 | 6.7100 | 6.4200 | 6.6000 | 6.6000 | 21,943,470 |
| Sep 11, 2024 | 6.7700 | 6.8600 | 6.6100 | 6.6200 | 6.6200 | 26,098,590 |
| Sep 10, 2024 | 6.8900 | 6.9000 | 6.7000 | 6.7800 | 6.7800 | 17,782,420 |
| Sep 9, 2024 | 6.9800 | 7.0000 | 6.8400 | 6.8900 | 6.8900 | 22,784,246 |
| Sep 6, 2024 | 7.0700 | 7.0800 | 6.9300 | 7.0100 | 7.0100 | 18,045,308 |
| Sep 5, 2024 | 7.0900 | 7.1200 | 6.9800 | 7.0600 | 7.0600 | 22,406,415 |
| Sep 4, 2024 | 7.2200 | 7.2200 | 7.0000 | 7.0800 | 7.0800 | 25,013,787 |
| Sep 3, 2024 | 7.2000 | 7.6200 | 7.0800 | 7.2400 | 7.2400 | 69,512,561 |
| Sep 2, 2024 | 7.5500 | 7.6700 | 7.1600 | 7.1900 | 7.1900 | 68,881,948 |
| Aug 29, 2024 | 7.4700 | 7.6300 | 7.3500 | 7.4300 | 7.4300 | 86,413,917 |
| Aug 28, 2024 | 6.9900 | 7.5900 | 6.9600 | 7.4700 | 7.4700 | 115,150,958 |
| Aug 27, 2024 | 6.8400 | 6.9900 | 6.7400 | 6.9900 | 6.9900 | 24,228,826 |
| Aug 26, 2024 | 6.9600 | 7.0000 | 6.7800 | 6.8400 | 6.8400 | 27,423,900 |
| Aug 23, 2024 | 7.0800 | 7.1300 | 6.9100 | 6.9600 | 6.9600 | 37,263,006 |
| Aug 22, 2024 | 6.9000 | 7.4000 | 6.8700 | 7.2200 | 7.2200 | 71,284,014 |
| Aug 21, 2024 | 6.9000 | 7.0400 | 6.8600 | 6.9000 | 6.9000 | 24,160,081 |
| Aug 20, 2024 | 7.0800 | 7.0900 | 6.9400 | 6.9400 | 6.9400 | 23,635,883 |
| Aug 19, 2024 | 7.0300 | 7.4100 | 6.9900 | 7.0800 | 7.0800 | 75,223,022 |
| Aug 16, 2024 | 7.0500 | 7.1200 | 6.8500 | 6.8800 | 6.8800 | 27,857,774 |
| Aug 15, 2024 | 6.9600 | 7.0800 | 6.7000 | 7.0100 | 7.0100 | 40,715,396 |
| Aug 14, 2024 | 7.2000 | 7.2000 | 6.9100 | 6.9300 | 6.9300 | 34,360,410 |
| Aug 13, 2024 | 6.9800 | 7.2200 | 6.7300 | 7.1000 | 7.1000 | 63,096,027 |
| Aug 12, 2024 | 7.4400 | 7.5900 | 6.9600 | 6.9800 | 6.9800 | 63,348,997 |
| Aug 9, 2024 | 7.5900 | 7.6500 | 7.1600 | 7.2100 | 7.2100 | 51,802,013 |
| Aug 8, 2024 | 7.6200 | 7.8500 | 7.4200 | 7.5200 | 7.5200 | 96,517,481 |
| Aug 7, 2024 | 7.5600 | 7.9800 | 7.1900 | 7.5800 | 7.5800 | 214,759,991 |
| Aug 6, 2024 | 6.8700 | 7.2600 | 6.7400 | 7.2600 | 7.2600 | 80,396,040 |
| Aug 5, 2024 | 6.3200 | 6.6000 | 6.0900 | 6.6000 | 6.6000 | 120,539,113 |
| Aug 2, 2024 | 6.1200 | 6.1400 | 5.8200 | 6.0000 | 6.0000 | 21,933,177 |
| Aug 1, 2024 | 6.0600 | 6.2600 | 6.0600 | 6.1400 | 6.1400 | 26,515,122 |
| Jul 31, 2024 | 6.3300 | 6.3300 | 5.9900 | 6.0200 | 6.0200 | 26,433,314 |
| Jul 30, 2024 | 6.4000 | 6.4300 | 6.2500 | 6.3200 | 6.3200 | 28,110,439 |
| Jul 29, 2024 | 6.6800 | 6.6800 | 6.3000 | 6.3700 | 6.3700 | 34,852,484 |
| Jul 26, 2024 | 6.7600 | 6.8000 | 6.5900 | 6.6500 | 6.6500 | 29,073,340 |
| Jul 25, 2024 | 6.9800 | 7.0500 | 6.7400 | 6.7500 | 6.7500 | 26,296,906 |
| Jul 24, 2024 | 7.0200 | 7.2500 | 6.9000 | 6.9600 | 6.9600 | 51,047,212 |
| Jul 23, 2024 | 7.2000 | 7.2600 | 6.8900 | 7.0000 | 7.0000 | 44,221,211 |
| Jul 22, 2024 | 7.4200 | 7.4800 | 7.1500 | 7.1900 | 7.1900 | 39,059,544 |
| Jul 19, 2024 | 7.4600 | 8.0400 | 7.3100 | 7.4200 | 7.4200 | 104,111,040 |
| Jul 18, 2024 | 7.4200 | 7.7000 | 7.3200 | 7.4600 | 7.4600 | 50,436,748 |
| Jul 17, 2024 | 7.5200 | 7.5200 | 7.2000 | 7.4200 | 7.4200 | 35,051,580 |
| Jul 16, 2024 | 7.5000 | 7.5700 | 7.3200 | 7.5200 | 7.5200 | 42,224,838 |
| Jul 12, 2024 | 6.8100 | 7.4400 | 6.7900 | 7.2000 | 7.2000 | 86,248,725 |
| Jul 11, 2024 | 6.8700 | 6.9200 | 6.6700 | 6.8100 | 6.8100 | 20,783,823 |
| Jul 10, 2024 | 6.8500 | 7.0500 | 6.5200 | 6.8100 | 6.8100 | 47,705,371 |
| Jul 9, 2024 | 7.1300 | 7.1800 | 6.8100 | 6.8200 | 6.8200 | 32,600,793 |
| Jul 8, 2024 | 7.4900 | 7.5500 | 7.0700 | 7.1200 | 7.1200 | 26,174,784 |
| Jul 5, 2024 | 7.5700 | 7.7400 | 7.4400 | 7.4700 | 7.4700 | 41,844,280 |
| Jul 4, 2024 | 7.8500 | 7.9100 | 7.4500 | 7.4900 | 7.4900 | 41,979,045 |
| Jul 3, 2024 | 8.2500 | 8.2500 | 7.6800 | 7.8000 | 7.8000 | 87,018,176 |
| Jul 2, 2024 | 33.1200 | 33.9400 | 32.5200 | 33.5000 | 33.5000 | 10,531,987 |
| Jul 1, 2024 | 33.4800 | 35.8400 | 32.8000 | 33.1000 | 33.1000 | 22,204,215 |
| Jun 28, 2024 | 33.2800 | 36.4800 | 32.9200 | 34.4000 | 34.4000 | 50,259,422 |
| Jun 27, 2024 | 33.0800 | 33.5600 | 32.5400 | 33.2000 | 33.2000 | 7,317,249 |
| Jun 26, 2024 | 35.3000 | 36.1200 | 32.9000 | 32.9200 | 32.9200 | 24,487,005 |
| Jun 25, 2024 | 31.4600 | 34.5800 | 30.5800 | 34.5800 | 34.5800 | 51,514,758 |
| Jun 24, 2024 | 32.9800 | 33.0800 | 31.3400 | 31.4400 | 31.4400 | 4,800,063 |
| Jun 21, 2024 | 33.5800 | 33.8000 | 32.4000 | 32.9800 | 32.9800 | 10,809,110 |
| Jun 20, 2024 | 33.5000 | 34.7200 | 33.4000 | 33.5600 | 33.5600 | 7,784,618 |
| Jun 14, 2024 | 32.0400 | 34.0000 | 31.5600 | 33.3000 | 33.3000 | 11,278,110 |
| Jun 13, 2024 | 31.2000 | 32.2200 | 31.2000 | 31.6000 | 31.6000 | 5,561,331 |
| Jun 12, 2024 | 31.7800 | 33.4600 | 31.2000 | 31.2000 | 31.2000 | 14,227,598 |
| Jun 11, 2024 | 32.5400 | 34.1600 | 31.3000 | 31.9000 | 31.9000 | 23,704,513 |
| Jun 10, 2024 | 34.9400 | 34.9400 | 32.5000 | 32.5800 | 32.5800 | 10,871,714 |
| Jun 7, 2024 | 37.0400 | 37.2000 | 34.7600 | 34.9400 | 34.9400 | 11,492,867 |
| Jun 6, 2024 | 36.9600 | 39.0000 | 36.3000 | 36.5800 | 36.5800 | 19,910,352 |
| Jun 5, 2024 | 39.0000 | 40.8800 | 36.8000 | 36.9400 | 36.9400 | 30,062,179 |
| Jun 4, 2024 | 36.7800 | 40.2400 | 36.5200 | 39.5000 | 39.5000 | 39,787,990 |
| Jun 3, 2024 | 35.4800 | 38.5000 | 34.3000 | 36.7600 | 36.7600 | 46,576,207 |
| May 31, 2024 | 36.5000 | 36.9000 | 35.1200 | 35.5200 | 35.5200 | 23,611,586 |
| May 30, 2024 | 36.8000 | 39.1000 | 33.8000 | 36.1000 | 36.1000 | 54,422,646 |
| May 29, 2024 | 38.0800 | 40.6800 | 36.1800 | 36.5000 | 36.5000 | 38,250,730 |
| May 28, 2024 | 40.0000 | 41.5000 | 36.5000 | 38.0800 | 38.0800 | 87,320,980 |
| May 27, 2024 | 39.7000 | 43.6000 | 36.0400 | 40.0000 | 40.0000 | 145,603,929 |
| May 24, 2024 | 37.9800 | 39.6400 | 37.9800 | 39.6400 | 39.6400 | 82,440,768 |
| May 23, 2024 | 33.2000 | 36.0400 | 33.2000 | 36.0400 | 36.0400 | 53,505,386 |
| May 22, 2024 | 29.7400 | 32.7800 | 27.5600 | 32.7800 | 32.7800 | 98,990,211 |
| May 21, 2024 | 35.7600 | 36.2000 | 29.7400 | 29.8000 | 29.8000 | 109,707,149 |
| May 20, 2024 | 31.1200 | 33.0200 | 31.1200 | 33.0200 | 33.0200 | 53,966,128 |
| May 17, 2024 | 29.5200 | 30.0200 | 28.0600 | 30.0200 | 30.0200 | 54,492,662 |
| May 16, 2024 | 25.9800 | 27.3000 | 25.9600 | 27.3000 | 27.3000 | 42,750,202 |
| May 15, 2024 | 22.5800 | 24.8200 | 21.8600 | 24.8200 | 24.8200 | 136,122,856 |
| May 14, 2024 | 18.4900 | 22.5800 | 18.4900 | 22.5800 | 22.5800 | 73,491,271 |
| May 13, 2024 | 20.5400 | 20.5400 | 20.5400 | 20.5400 | 20.5400 | 3,003,927 |
| May 10, 2024 | 22.8200 | 22.8200 | 22.8200 | 22.8200 | 22.8200 | 4,486,682 |
| May 9, 2024 | 25.3400 | 25.3400 | 25.3400 | 25.3400 | 25.3400 | 4,952,423 |
| May 8, 2024 | 28.1400 | 28.1400 | 28.1400 | 28.1400 | 28.1400 | 3,242,324 |
| May 7, 2024 | 31.2600 | 31.2600 | 31.2600 | 31.2600 | 31.2600 | 1,130,176 |
| May 6, 2024 | 34.7200 | 34.7200 | 34.7200 | 34.7200 | 34.7200 | 989,050 |
| May 3, 2024 | 38.5600 | 38.5600 | 38.5600 | 38.5600 | 38.5600 | 1,036,071 |
| May 2, 2024 | 42.8400 | 42.8400 | 42.8400 | 42.8400 | 42.8400 | 643,485 |
| Apr 30, 2024 | 47.5800 | 47.5800 | 47.5800 | 47.5800 | 47.5800 | 312,098 |
| Apr 29, 2024 | 52.8500 | 52.8500 | 52.8500 | 52.8500 | 52.8500 | 250,922 |
| Apr 26, 2024 | 58.7000 | 58.7000 | 58.7000 | 58.7000 | 58.7000 | 364,769 |
| Apr 25, 2024 | 65.2000 | 67.1000 | 65.2000 | 65.2000 | 65.2000 | 2,571,726 |
| Apr 24, 2024 | 72.4000 | 72.4000 | 72.4000 | 72.4000 | 72.4000 | 123,793 |
| Apr 22, 2024 | 88.7000 | 89.6500 | 80.4000 | 80.4000 | 80.4000 | 1,228,794 |
| Apr 19, 2024 | 83.6500 | 89.7500 | 83.5000 | 89.3000 | 89.3000 | 4,921,715 |
| Apr 18, 2024 | 81.7000 | 84.0000 | 81.3000 | 83.6500 | 83.6500 | 866,449 |
| Apr 17, 2024 | 81.5000 | 84.2000 | 80.6000 | 81.7000 | 81.7000 | 4,451,528 |
| Apr 16, 2024 | 76.8000 | 83.0000 | 76.5000 | 81.5000 | 81.5000 | 2,763,256 |
| Apr 15, 2024 | 74.5000 | 77.8500 | 72.2500 | 76.8500 | 76.8500 | 3,418,784 |
| Apr 8, 2024 | 70.9500 | 73.7000 | 70.0000 | 73.0000 | 73.0000 | 2,832,042 |
| Apr 5, 2024 | 64.6000 | 71.0500 | 64.3000 | 71.0500 | 71.0500 | 2,199,911 |
| Apr 4, 2024 | 63.2500 | 66.6500 | 63.2000 | 64.6000 | 64.6000 | 2,828,223 |
| Apr 3, 2024 | 59.6000 | 63.6000 | 59.0000 | 63.6000 | 63.6000 | 7,791,977 |
| Apr 2, 2024 | 53.1000 | 57.8500 | 53.0500 | 57.8500 | 57.8500 | 1,912,679 |
| Apr 1, 2024 | 51.4500 | 53.7500 | 50.9000 | 52.6000 | 52.6000 | 1,063,768 |
| Mar 29, 2024 | 52.9500 | 54.7500 | 50.6500 | 51.4500 | 51.4500 | 1,103,054 |
| Mar 28, 2024 | 49.9000 | 55.0000 | 47.0000 | 52.7000 | 52.7000 | 3,449,068 |
| Mar 27, 2024 | 56.6500 | 57.7000 | 52.0000 | 52.0000 | 52.0000 | 933,970 |
| Mar 26, 2024 | 64.2000 | 64.4000 | 57.7500 | 57.7500 | 57.7500 | 1,698,052 |
| Mar 25, 2024 | 66.0000 | 67.3000 | 64.1000 | 64.1500 | 64.1500 | 685,160 |
| Mar 22, 2024 | 63.8500 | 67.9500 | 63.6000 | 66.0000 | 66.0000 | 964,539 |
| Mar 21, 2024 | 66.7500 | 66.7500 | 63.6000 | 63.9000 | 63.9000 | 542,844 |
| Mar 20, 2024 | 65.7000 | 66.7500 | 62.7000 | 65.5000 | 65.5000 | 3,021,215 |
| Mar 19, 2024 | 74.0000 | 75.0500 | 65.9000 | 66.0000 | 66.0000 | 7,921,228 |
| Mar 18, 2024 | 75.0000 | 82.5000 | 71.5000 | 73.2000 | 73.2000 | 5,341,292 |
| Mar 15, 2024 | 80.1500 | 81.4000 | 75.0000 | 75.0000 | 75.0000 | 6,115,783 |
| Mar 14, 2024 | 80.8000 | 80.8000 | 78.2500 | 79.4000 | 79.4000 | 950,055 |
| Mar 13, 2024 | 79.0500 | 83.0000 | 78.0000 | 79.2000 | 79.2000 | 1,209,765 |
| Mar 12, 2024 | 77.6500 | 80.5000 | 76.6500 | 79.0500 | 79.0500 | 933,306 |
| Mar 11, 2024 | 77.6000 | 79.7000 | 77.0500 | 77.7000 | 77.7000 | 790,930 |
| Mar 8, 2024 | 74.0000 | 79.8000 | 73.5000 | 77.5000 | 77.5000 | 2,961,420 |
| Mar 7, 2024 | 74.1500 | 76.5500 | 72.8000 | 74.0500 | 74.0500 | 2,047,366 |
| Mar 6, 2024 | 66.9500 | 73.4000 | 66.7500 | 73.4000 | 73.4000 | 2,092,052 |
| Mar 5, 2024 | 68.4500 | 68.9500 | 66.3500 | 66.7500 | 66.7500 | 1,268,372 |
| Mar 4, 2024 | 69.5000 | 76.4500 | 67.0000 | 68.4500 | 68.4500 | 2,085,932 |
| Mar 1, 2024 | 68.0000 | 70.4000 | 66.9500 | 69.5000 | 69.5000 | 4,363,701 |
| Feb 29, 2024 | 67.5000 | 67.8000 | 66.0000 | 67.6000 | 67.6000 | 2,150,344 |
| Feb 28, 2024 | 67.0000 | 68.8000 | 65.7000 | 67.5000 | 67.5000 | 1,513,289 |
| Feb 27, 2024 | 65.9000 | 67.5000 | 65.3000 | 67.0000 | 67.0000 | 2,719,774 |
| Feb 26, 2024 | 66.0000 | 66.9500 | 63.4000 | 65.9000 | 65.9000 | 1,374,165 |
| Feb 23, 2024 | 63.7000 | 66.2000 | 63.2000 | 65.7000 | 65.7000 | 578,091 |
| Feb 22, 2024 | 63.3000 | 64.2000 | 61.9500 | 63.7000 | 63.7000 | 1,536,947 |
| Feb 21, 2024 | 63.3500 | 64.8000 | 62.6000 | 63.3000 | 63.3000 | 722,720 |
Related Tickers
GSRAY.IS Galatasaray Sportif Sinai ve Ticari Yatirimlar A.S.
1.9000
-1.04%
FENER.IS Fenerbahçe Futbol A.S.
48.66
-2.48%
TSPOR.IS Trabzonspor Sportif Yatirim ve Futbol Isletmeciligi Ticaret A.S.
1.0000
-3.85%
E45.F Atlanta Braves Holdings, Inc.
41.60
-0.48%
LZO1.F S.S. Lazio S.p.A.
0.9480
+2.38%
CCPA.L Celtic plc
182.00
0.00%
8280.HK China Digital Video Holdings Limited
0.118
+10.28%
BBL.AX Brisbane Broncos Limited
0.9300
0.00%
0DVE.IL Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
3.2150
+0.31%
TMO.L Time Out Group plc
42.50
-1.16%