Istanbul - Delayed Quote TRY

Ceo Event Medya A.S. (CEOEM.IS)

Compare
28.52
-0.36
(-1.25%)
As of 11:30:17 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202528.6230.2428.3828.5228.522,321,071
Mar 3, 202526.7829.2626.0828.8828.884,094,355
Feb 28, 202525.8227.0425.6826.6426.643,464,959
Feb 27, 202525.5026.1625.1025.7825.782,565,746
Feb 26, 202526.1226.3025.2825.2825.283,868,665
Feb 25, 202527.8027.8026.1226.1226.122,967,566
Feb 24, 202529.4829.9026.9827.8427.845,824,345
Feb 21, 202532.1432.3829.0029.0029.005,580,055
Feb 20, 202531.8632.3631.0032.1032.102,968,344
Feb 19, 202532.0632.4631.1031.8431.843,908,079
Feb 18, 202532.1632.9831.4432.0432.042,947,979
Feb 17, 202532.3832.5630.9632.0432.044,583,214
Feb 14, 202532.7033.1232.2232.5032.502,488,807
Feb 13, 202532.1832.7831.6032.7032.702,892,908
Feb 12, 202531.4032.6031.0032.2032.204,574,429
Feb 11, 202530.8031.5430.2431.5431.544,560,861
Feb 10, 202530.5031.3228.5230.5430.547,329,630
Feb 7, 202527.9030.3827.0430.1030.106,384,681
Feb 6, 202525.5228.1625.5227.6227.626,396,675
Feb 5, 202524.8026.7024.6425.6025.609,405,390
Feb 4, 202524.5625.8224.4624.4624.461,591,338
Feb 3, 202525.0025.0024.5024.5624.56581,526
Jan 31, 202525.0025.5024.7625.0025.00903,084
Jan 30, 202525.6025.6024.5824.9824.981,335,400
Jan 29, 202526.2026.4024.9425.3025.30888,123
Jan 28, 202525.9426.9025.9426.2026.202,200,300
Jan 27, 202526.2826.4425.8026.0026.001,608,671
Jan 24, 202526.2626.7426.0426.1626.161,227,019
Jan 23, 202525.9026.3625.9026.2626.26880,580
Jan 22, 202526.0226.5225.8026.0226.021,857,855
Jan 21, 202526.0226.4425.8826.0226.022,212,763
Jan 20, 202526.2626.4025.8826.0026.001,036,874
Jan 17, 202525.8226.2825.6226.1226.122,027,047
Jan 16, 202525.7628.2625.6825.8025.806,361,801
Jan 15, 202526.5426.7825.7025.7025.701,939,739
Jan 14, 202527.2427.5026.4826.4826.481,562,568
Jan 13, 202527.6428.3227.0427.2627.262,445,968
Jan 10, 202527.1827.5226.9627.4227.421,619,235
Jan 9, 202527.4627.5627.1027.1027.101,235,609
Jan 8, 202527.6427.7827.1427.3027.301,503,494
Jan 7, 202527.6027.9627.4227.4427.441,530,978
Jan 6, 202527.6628.1827.6627.8027.801,775,350
Jan 3, 202528.0028.5827.6627.8827.881,915,862
Jan 2, 202528.3428.4627.6627.8027.802,046,101
Dec 31, 202427.8028.0627.3027.8827.881,859,042
Dec 30, 202428.5028.8827.7827.8027.802,098,059
Dec 27, 202428.8829.1028.4828.5028.501,750,495
Dec 26, 202429.6029.9828.3429.0029.002,817,735
Dec 25, 202430.1830.2229.0429.0429.041,863,260
Dec 24, 202430.5430.5429.0229.8029.803,250,691
Dec 23, 202431.3232.6630.0030.5430.546,993,279
Dec 20, 202427.1230.1827.0629.7029.708,292,537
Dec 19, 202432.6032.6829.5229.5229.523,169,207
Dec 18, 202434.5435.9232.8032.8032.804,226,975
Dec 17, 202433.9035.8032.6034.5434.548,509,069
Dec 16, 202430.0633.0230.0633.0233.028,062,924
Dec 13, 202429.1431.8628.9830.0230.026,569,331
Dec 12, 202430.0230.7628.9828.9828.981,728,260
Dec 11, 202431.1231.3830.0230.0230.021,973,855
Dec 10, 202431.6632.1030.5431.1631.162,596,164
Dec 9, 202430.2032.3829.7631.4231.424,661,651
Dec 6, 202429.2030.4628.5029.7429.744,932,186
Dec 5, 202429.1630.1828.6229.1029.103,136,724
Dec 4, 202430.2030.3628.7029.0829.083,689,953
Dec 3, 202430.9433.0029.6830.2030.209,841,789
Dec 2, 202427.4430.0027.3430.0030.005,203,595
Nov 29, 202428.2828.3227.1227.2827.283,215,783
Nov 28, 202428.7230.1827.8828.1428.147,354,905
Nov 27, 202434.9035.5629.1229.1229.1211,324,860
Nov 26, 202430.6432.3430.6432.3432.342,193,618
Nov 25, 202426.7629.4026.4629.4029.404,770,239
Nov 22, 202429.6829.8826.7426.7426.744,320,272
Nov 21, 202427.7031.2027.7029.2229.2212,844,524
Nov 20, 202429.6829.6829.6829.6829.68498,266
Nov 19, 202433.0034.2232.9632.9632.963,533,169
Nov 18, 202440.6841.4836.6236.6236.623,744,575
Nov 15, 202446.0047.4640.6840.6840.681,819,403
Nov 14, 202447.8250.4545.1845.1845.186,828,866
Nov 13, 202455.4555.7050.2050.2050.202,115,720
Nov 12, 202459.3559.8055.7555.7555.752,353,641
Nov 11, 202460.5060.5058.0059.3559.351,801,516
Nov 8, 202459.7560.8557.8060.8560.851,866,701
Nov 7, 202458.6059.3556.2557.3557.352,487,848
Nov 6, 202458.9560.2057.0058.2058.201,779,034
Nov 5, 202459.2060.1058.3558.4058.401,450,404
Nov 4, 202461.6561.6556.6559.0559.051,664,005
Nov 1, 202461.3062.2560.4061.6561.652,802,487
Oct 31, 202461.3561.7560.2060.9060.902,484,744
Oct 30, 202460.1561.0058.1060.9060.901,766,162
Oct 28, 202460.1063.5558.8060.1060.101,250,000
Oct 25, 202458.8060.2557.8060.1060.101,824,082
Oct 24, 202459.1059.4558.2058.2558.251,320,798
Oct 23, 202461.0062.4057.9559.1059.102,562,634
Oct 22, 202459.3061.9559.0061.0061.001,698,470
Oct 21, 202458.5059.4056.7059.4059.402,086,817
Oct 18, 202459.0060.8056.7557.7557.752,637,216
Oct 17, 202459.3059.7558.6058.6058.601,424,783
Oct 16, 202459.1060.8058.8559.3559.351,723,781
Oct 15, 202460.1061.1557.1559.1059.102,513,949
Oct 14, 202458.6563.7555.9560.0560.053,283,825
Oct 11, 202465.6066.2559.8561.5561.553,096,556
Oct 10, 202465.0067.0064.9065.6065.601,844,481
Oct 9, 202463.8065.0063.6564.6064.60678,636
Oct 8, 202463.6565.9562.4563.6563.651,171,110
Oct 7, 202462.6065.4559.5063.5563.552,409,204
Oct 4, 202459.5563.6559.5562.4062.401,875,477
Oct 3, 202453.4058.5053.0058.5058.50839,858
Oct 2, 202452.2553.6052.0553.3053.30982,473
Oct 1, 202451.5553.2050.8552.0052.00881,479
Sep 30, 202451.6053.5551.1051.5551.55600,315
Sep 27, 202451.9553.0051.1551.2051.20498,701
Sep 26, 202452.8053.2550.8051.6551.65701,789
Sep 25, 202453.1053.4052.2052.4052.40534,359
Sep 24, 202452.8553.3051.5053.1053.10872,549
Sep 23, 202453.5054.3052.1052.3552.351,075,122
Sep 20, 202452.1553.8052.1553.5053.50681,629
Sep 19, 202453.0055.0552.1553.0053.00965,276
Sep 18, 202452.2553.1050.4052.6052.601,295,467
Sep 17, 202452.4553.4551.5052.0052.001,075,300
Sep 16, 202452.8555.1051.9052.1552.151,201,653
Sep 13, 202449.0652.8049.0052.8052.801,514,617
Sep 12, 202444.9850.0044.8248.8848.882,547,577
Sep 11, 202452.5052.7045.9845.9845.982,459,107
Sep 10, 202454.0555.0049.8650.9550.953,429,193
Sep 9, 202455.2557.1054.5555.4055.401,653,498
Sep 6, 202454.4055.6053.0054.7054.701,602,547
Sep 5, 202450.6555.0050.5554.5054.502,282,393
Sep 4, 202450.4551.8049.5650.3550.351,708,148
Sep 3, 202447.6450.6047.3650.4050.401,967,111
Sep 2, 202447.6648.3445.7647.6247.622,816,604
Aug 29, 202444.2648.3043.9447.6647.662,790,537
Aug 28, 202445.2446.3643.6044.0044.001,922,178
Aug 27, 202443.0645.5242.6045.2845.282,439,321
Aug 26, 202443.3243.5439.7042.9642.964,440,534
Aug 23, 202441.3043.6240.9043.3243.322,549,373
Aug 22, 202438.9241.5238.6841.1441.142,246,034
Aug 21, 202438.3638.9438.2038.9038.901,328,729
Aug 20, 202437.6038.5436.9038.3038.301,588,644
Aug 19, 202439.0039.1237.3437.4637.462,498,828
Aug 16, 202437.2238.6036.2438.4038.401,753,525
Aug 15, 202435.8637.4035.3636.9036.902,077,835
Aug 14, 202436.1636.6435.2235.9035.901,718,781
Aug 13, 202435.0036.6834.7836.1636.162,577,177
Aug 12, 202433.3035.3032.8435.1235.123,078,872
Aug 9, 202432.7033.5032.5632.9432.941,458,418
Aug 8, 202432.2432.8632.0032.7032.701,736,133
Aug 7, 202432.5032.6631.6432.1832.183,172,098
Aug 6, 202432.1032.6031.8432.0632.062,298,230
Aug 5, 202431.4632.7030.8631.9431.941,670,187
Aug 2, 202432.4632.9832.1232.8032.801,766,278
Aug 1, 202432.2032.7632.0032.4832.482,234,315
Jul 31, 202432.7033.1631.0431.9831.985,464,339
Jul 30, 202431.7032.7030.2432.7032.705,258,168
Jul 29, 202432.9833.0030.0031.9431.945,030,224
Jul 26, 202431.5033.0431.4833.0033.003,393,949
Jul 25, 202430.1032.1030.1031.6431.642,227,559
Jul 24, 202430.7230.9829.7830.3230.322,157,733
Jul 23, 202430.4031.0030.2630.6030.601,842,507
Jul 22, 202428.8030.3628.6630.3630.362,779,434
Jul 19, 202428.0029.2427.5228.8028.802,781,347
Jul 18, 202426.1028.4826.0228.3828.383,862,471
Jul 17, 202425.0026.0024.8425.9825.981,900,594
Jul 16, 202425.4425.6224.2425.0025.002,074,453
Jul 12, 202425.3226.2025.3225.4425.441,033,936
Jul 11, 202425.0825.6224.9625.3425.341,476,725
Jul 10, 202424.4025.2624.3825.0825.082,006,107
Jul 9, 202423.4024.4023.1424.4024.401,351,062
Jul 8, 202424.5024.6423.4223.4223.421,662,645
Jul 5, 202424.8424.9624.2624.5424.541,616,064
Jul 4, 202424.7225.1024.5624.8424.841,809,337
Jul 3, 202424.3224.6824.0624.6824.681,270,100
Jul 2, 202424.0024.6423.6824.2224.222,054,271
Jul 1, 202423.5024.0022.5024.0024.002,241,009
Jun 28, 202422.0023.8622.0023.5023.506,736,469
Jun 27, 202422.5622.7821.2022.5422.541,938,058
Jun 26, 202422.4222.8222.2822.5422.541,839,367
Jun 25, 202422.3022.6822.2022.3222.321,827,145
Jun 24, 202422.3622.6022.2022.2022.20917,502
Jun 21, 202422.0822.6821.9422.5022.501,541,879
Jun 20, 202421.8022.1421.2222.0822.081,503,774
Jun 14, 202421.1822.0820.9421.8021.801,199,476
Jun 13, 202419.9920.9019.9220.8420.84934,503
Jun 12, 202421.2021.2019.7019.7019.701,882,657
Jun 11, 202421.4621.5020.7621.1021.10920,267
Jun 10, 202422.7222.7221.0021.2021.201,746,863
Jun 7, 202422.1823.1022.0822.6022.602,780,716
Jun 6, 202421.8022.2021.5622.0022.001,293,723
Jun 5, 202421.1222.5020.6821.7021.701,689,890
Jun 4, 202421.1021.3220.9221.1821.181,321,641
Jun 3, 202421.2221.6020.6221.0021.001,088,812
May 31, 202420.8022.0020.6421.5021.501,825,984
May 30, 202421.6021.6420.8020.8220.821,265,049
May 29, 202420.6221.7620.5021.6021.601,949,465
May 28, 202421.7021.9220.6820.6820.681,653,423
May 27, 202421.9822.2821.5221.7021.701,151,818
May 24, 202421.8622.3821.6821.9821.98896,192
May 23, 202422.5022.6021.5421.8621.861,589,572
May 22, 202422.5022.8222.0222.2822.281,971,849
May 21, 202420.8222.6620.5422.4022.403,694,949
May 20, 202420.4421.1020.2620.8220.821,743,416
May 17, 202420.0020.7219.6020.4220.422,332,319
May 16, 202418.6520.1218.6119.9419.943,216,612
May 15, 202418.0719.1717.9818.6518.651,229,714
May 14, 202417.4018.2017.2018.0718.071,048,904
May 13, 202418.5819.0017.3517.4017.401,151,606
May 10, 202419.0019.3818.5018.8518.851,789,633
May 9, 202418.5019.3418.4819.0519.051,609,126
May 8, 202418.2018.7718.2018.4818.481,011,421
May 7, 202417.6218.4017.6218.2018.201,159,587
May 6, 202418.4418.4517.7818.0018.001,186,211
May 3, 202418.0818.5017.8518.4518.451,091,191
May 2, 202417.3918.2217.3018.0818.08965,542
Apr 30, 202417.5017.6917.3017.3917.39712,177
Apr 29, 202417.9018.1617.2717.4017.401,058,508
Apr 26, 202418.2018.2017.7617.9717.97899,282
Apr 25, 202417.9918.2817.8318.0418.04844,664
Apr 24, 202419.0019.0017.8917.9317.931,384,404
Apr 22, 202418.2718.9018.1018.9018.901,230,209
Apr 19, 202417.7318.1817.5018.1518.15864,412
Apr 18, 202417.3918.1817.3517.7317.731,255,622
Apr 17, 202417.3917.6417.0817.5017.501,276,667
Apr 16, 202418.0518.3916.8817.1117.111,780,484
Apr 15, 202417.0017.8016.8317.4117.411,328,670
Apr 8, 202415.7116.9815.6316.9416.941,039,686
Apr 5, 202414.5015.7114.5015.7115.71749,027
Apr 4, 202415.0315.9914.2814.4414.441,274,990
Apr 3, 202415.4015.4314.9815.0315.03789,462
Apr 2, 202415.6516.5215.2715.4015.40987,425
Apr 1, 202417.4117.4915.6715.6715.671,435,412
Mar 29, 202417.2317.5717.0817.4117.41879,460
Mar 28, 202418.0018.4017.1817.1817.181,552,769
Mar 27, 202418.0018.2017.2318.0018.001,190,318
Mar 26, 202418.4719.2517.8018.3018.301,170,000
Mar 25, 202419.4319.4318.4618.5218.52835,793
Mar 22, 202419.1019.5418.6719.2019.20701,243
Mar 21, 202420.0820.0819.0019.0019.001,024,753
Mar 20, 202419.5019.8219.3819.7019.70999,847
Mar 19, 202418.8019.5018.7119.3319.331,223,440
Mar 18, 202420.3420.5818.8118.8118.811,402,092
Mar 15, 202420.3620.4619.6920.2820.28985,584
Mar 14, 202420.8420.8420.2020.3020.301,127,105
Mar 13, 202422.3022.3620.4820.8420.842,480,485
Mar 12, 202420.5622.6020.5622.3022.304,386,543
Mar 11, 202421.0021.5020.2020.5620.561,546,967
Mar 8, 202421.0221.6020.0620.5020.50959,237
Mar 7, 202420.1421.1820.1420.9820.98990,059
Mar 6, 202421.0421.3020.0020.1420.141,382,224
Mar 5, 202421.7622.1421.0021.3021.301,567,920
Mar 4, 202422.9023.6021.7621.8621.862,752,229