Istanbul - Delayed Quote TRY

Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S. (EDIP.IS)

37.44
-3.86
(-9.35%)
At close: May 9 at 6:08:53 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 9, 202545.0045.0037.4437.4437.4423,022,972
May 8, 202539.9241.3039.6641.3041.301,916,614
May 7, 202535.5637.5635.5037.5637.563,363,397
May 6, 202532.3834.1632.3234.1634.166,934,292
May 5, 202529.6431.0629.4831.0631.065,775,671
May 2, 202525.6628.2425.6028.2428.245,774,233
Apr 30, 202528.4029.4825.6825.6825.6813,993,489
Apr 29, 202525.1026.8025.0026.8026.803,489,823
Apr 28, 202522.7024.3821.9824.3824.388,264,947
Apr 25, 202520.9022.5420.7822.1822.189,379,587
Apr 24, 202520.5420.8420.1820.5020.50915,311
Apr 22, 202520.4021.3820.1220.5420.542,380,170
Apr 21, 202521.0421.0420.1020.1020.10905,271
Apr 18, 202520.6220.8820.0020.5020.50785,920
Apr 17, 202520.1621.0620.1620.6220.621,494,702
Apr 16, 202521.3221.3220.1620.1620.161,280,163
Apr 15, 202521.1221.3821.0021.2021.201,121,689
Apr 14, 202521.1421.4621.0421.1221.121,230,467
Apr 11, 202521.6022.0020.8821.1621.161,584,044
Apr 10, 202521.3422.1820.3021.5821.583,396,625
Apr 9, 202520.1820.5219.8920.3020.301,453,237
Apr 8, 202519.7920.2819.6120.2420.241,473,685
Apr 7, 202518.9919.7218.1119.5719.571,152,087
Apr 4, 202519.6319.7719.1019.5319.53763,723
Apr 3, 202519.4019.8919.2719.6019.601,061,795
Apr 2, 202519.2019.5418.9619.3319.33834,091
Mar 28, 202519.4719.4718.9219.2019.20717,696
Mar 27, 202519.2419.6419.1219.1419.14625,895
Mar 26, 202519.0019.2518.7019.2419.24887,979
Mar 25, 202518.7019.4418.7019.1719.17691,539
Mar 24, 202517.9718.8417.3818.6818.681,703,257
Mar 21, 202519.3219.5017.6417.9417.941,781,623
Mar 20, 202518.8619.9918.8019.5919.592,495,897
Mar 19, 202519.6221.0019.6219.6219.622,072,231
Mar 18, 202521.9422.3621.7021.8021.801,631,358
Mar 17, 202521.7022.3021.6421.9821.981,787,447
Mar 14, 202521.8422.0621.4821.6421.641,346,985
Mar 13, 202522.2022.4021.8221.8221.821,384,192
Mar 12, 202522.6623.0021.5022.0422.043,031,472
Mar 11, 202522.0822.2821.4821.8221.821,582,457
Mar 10, 202521.5023.1821.0422.0022.002,396,919
Mar 7, 202521.6421.6420.5621.1821.181,493,873
Mar 6, 202519.6121.5019.6121.4421.442,325,666
Mar 5, 202519.7219.8019.3819.6519.65972,367
Mar 4, 202518.8919.6618.7019.4319.431,687,463
Mar 3, 202519.1019.4918.6818.8618.861,125,679
Feb 28, 202518.9919.0518.5819.0019.00767,429
Feb 27, 202518.5618.9118.4818.8718.87594,813
Feb 26, 202518.8918.8918.4818.5618.56781,064
Feb 25, 202519.3019.3018.6318.7218.721,143,098
Feb 24, 202518.6019.3018.6019.0019.00854,153
Feb 21, 202519.1719.2618.2218.6018.601,473,437
Feb 20, 202519.1119.2619.0719.2519.25809,435
Feb 19, 202519.5119.6119.0019.0719.071,126,761
Feb 18, 202519.8019.8219.3819.4919.491,090,390
Feb 17, 202519.7120.0419.6019.7719.77882,134
Feb 14, 202519.9019.9019.5019.7019.70881,862
Feb 13, 202519.5519.7719.4719.6719.67620,676
Feb 12, 202519.7420.6219.5019.5519.552,790,047
Feb 11, 202519.9720.2219.6719.7019.70878,740
Feb 10, 202520.1820.3019.8119.9619.96713,145
Feb 7, 202520.0620.3819.9020.1820.18857,033
Feb 6, 202519.3220.4019.3119.9319.932,018,841
Feb 5, 202519.7019.8018.7219.3019.301,086,948
Feb 4, 202519.8020.0419.6919.7019.70918,229
Feb 3, 202520.4020.4019.6219.8019.801,293,597
Jan 31, 202520.7820.7820.3020.5020.50415,702
Jan 30, 202520.8820.9220.6220.6620.66479,259
Jan 29, 202521.2421.3020.7020.7620.761,165,072
Jan 28, 202521.7221.7221.1021.2421.24694,283
Jan 27, 202521.8022.1021.2021.4021.401,658,250
Jan 24, 202521.1622.3221.0421.9621.963,952,275
Jan 23, 202520.9021.3220.8821.1621.161,476,309
Jan 22, 202520.7421.0620.5020.9420.942,035,512
Jan 21, 202521.0621.0620.5620.6820.68937,575
Jan 20, 202520.9821.1820.7220.9020.901,030,941
Jan 17, 202521.0021.0220.6220.8420.841,109,900
Jan 16, 202520.8021.0620.5020.8220.82984,756
Jan 15, 202520.8620.9420.4620.6620.661,119,823
Jan 14, 202520.8020.9620.6220.7620.761,008,824
Jan 13, 202521.4223.3620.7620.8020.806,176,375
Jan 10, 202521.8221.8220.7421.2421.241,150,141
Jan 9, 202521.8221.9421.4821.7021.70749,361
Jan 8, 202522.2222.2221.4821.6021.601,156,223
Jan 7, 202522.7622.7622.1422.2022.20965,442
Jan 6, 202522.0622.5422.0622.5422.541,316,394
Jan 3, 202521.8422.1021.5822.0622.061,073,897
Jan 2, 202521.7022.0021.3621.6821.681,079,877
Dec 31, 202422.1222.3621.4621.5421.541,230,002
Dec 30, 202422.3022.4822.0022.1222.121,951,108
Dec 27, 202422.1022.4621.8821.9621.96805,334
Dec 26, 202422.0222.6022.0022.2622.261,690,810
Dec 25, 202422.0022.1021.8622.0422.04712,527
Dec 24, 202421.8821.8821.4821.7021.70706,711
Dec 23, 202422.3222.3421.5421.6821.681,036,043
Dec 20, 202422.7622.7821.8622.0222.021,240,311
Dec 19, 202423.1023.3022.4022.6622.661,007,809
Dec 18, 202423.1623.9022.5423.1023.101,518,211
Dec 17, 202422.8023.5622.7023.0423.041,649,134
Dec 16, 202423.8223.9422.6422.6422.641,448,314
Dec 13, 202423.4824.1223.2223.6423.641,572,526
Dec 12, 202423.7423.7423.3623.4423.44989,452
Dec 11, 202424.3024.3223.4223.4223.421,561,790
Dec 10, 202424.7825.0024.0824.4024.401,502,241
Dec 9, 202425.0025.1224.5024.8024.801,537,868
Dec 6, 202424.9825.1624.6024.8024.80985,759
Dec 5, 202424.7825.1024.5824.7424.74877,093
Dec 4, 202425.1825.5024.6024.7824.781,767,431
Dec 3, 202424.3225.2024.3225.0025.002,094,053
Dec 2, 202424.1824.7823.7824.2424.241,797,177
Nov 29, 202423.6424.1823.2824.0824.081,455,579
Nov 28, 202424.5624.5623.5023.6223.621,360,852
Nov 27, 202425.0025.0623.8424.4824.481,982,098
Nov 26, 202425.6025.8024.7024.8624.861,833,118
Nov 25, 202424.0425.7224.0425.6025.602,491,757
Nov 22, 202423.1223.9023.1223.9023.901,681,705
Nov 21, 202424.2624.9023.5623.7223.723,136,358
Nov 20, 202424.1624.3223.6823.8823.881,849,171
Nov 19, 202424.1824.5223.4823.9623.961,751,141
Nov 18, 202425.1025.8023.5424.1824.184,046,021
Nov 15, 202423.7625.1423.4224.8224.823,167,490
Nov 14, 202423.4424.4823.1823.5023.503,713,983
Nov 13, 202422.3024.2421.8823.3023.304,514,622
Nov 12, 202421.9022.2421.4622.0422.042,280,626
Nov 11, 202422.9623.0021.7621.9021.902,458,987
Nov 8, 202422.0422.6621.8222.5822.581,773,108
Nov 7, 202421.5821.9421.5421.9221.921,089,016
Nov 6, 202422.0022.0021.0621.7221.721,706,154
Nov 5, 202421.8021.8220.9021.5621.561,494,856
Nov 4, 202423.1023.3021.0621.7021.703,094,617
Nov 1, 202421.4422.6421.2622.4622.464,567,530
Oct 31, 202421.4023.1220.9821.1021.106,778,842
Oct 30, 202419.9021.5419.7221.5421.545,708,897
Oct 28, 202418.7819.6018.7319.5919.591,271,430
Oct 25, 202418.6418.7518.4318.7018.701,415,988
Oct 24, 202418.2118.5918.2118.5918.591,697,574
Oct 23, 202418.6518.7417.9018.2118.211,782,308
Oct 22, 202419.0019.1918.3518.5218.521,736,195
Oct 21, 202418.5018.8418.2518.6518.651,124,188
Oct 18, 202419.0819.1618.4018.5018.501,508,753
Oct 17, 202419.6920.0818.8718.9118.913,691,535
Oct 16, 202421.0221.1418.8619.3019.307,787,553
Oct 15, 202418.0019.2217.8819.2219.221,057,311
Oct 14, 202418.1018.2517.4817.4817.48624,475
Oct 11, 202418.3018.4717.9317.9317.93781,516
Oct 10, 202418.4118.7018.1318.3018.30770,581
Oct 9, 202418.9318.9518.1218.3518.351,103,825
Oct 8, 202418.8519.0118.6018.8618.86783,081
Oct 7, 202418.6919.1118.6418.7718.77822,541
Oct 4, 202418.8118.8218.1118.6918.691,048,408
Oct 3, 202419.0019.4018.6918.7818.78964,355
Oct 2, 202420.0020.0018.8319.0019.001,049,405
Oct 1, 202420.8620.9819.5020.0620.061,167,305
Sep 30, 202420.9621.1420.7020.9420.94809,334
Sep 27, 202421.9021.9020.4421.0021.001,284,130
Sep 26, 202422.2222.7021.1621.5621.561,305,444
Sep 25, 202422.1422.4421.9422.2022.20815,887
Sep 24, 202422.1222.3021.6822.1422.14860,929
Sep 23, 202422.2822.5021.9022.0822.08755,524
Sep 20, 202421.5422.4621.4422.2022.201,176,054
Sep 19, 202421.0222.3021.0021.9221.921,803,499
Sep 18, 202420.7621.2620.6020.9620.96618,673
Sep 17, 202420.7221.0020.6220.8620.86760,218
Sep 16, 202420.4421.1020.2020.7220.721,029,855
Sep 13, 202420.0620.4219.8820.3420.341,030,874
Sep 12, 202419.8920.2819.6220.0220.02993,684
Sep 11, 202420.6020.6019.5219.5219.52673,195
Sep 10, 202420.4620.9619.9520.7220.72908,340
Sep 9, 202421.1021.4820.3820.4820.48942,796
Sep 6, 202422.0822.0821.3421.3621.36697,910
Sep 5, 202421.7422.4021.6822.0022.00734,660
Sep 4, 202421.8222.9021.6622.0822.081,787,175
Sep 3, 202421.5622.4021.4421.8021.80890,412
Sep 2, 202420.9621.6220.9621.4421.44670,615
Aug 29, 202420.6020.9820.6020.9420.94574,908
Aug 28, 202420.6621.1820.5620.9220.92715,647
Aug 27, 202420.6420.9220.3820.6420.64872,821
Aug 26, 202420.4021.6020.4020.6020.602,104,387
Aug 23, 202421.2421.2420.2220.3620.361,098,591
Aug 22, 202421.1222.2020.8021.2621.262,389,099
Aug 21, 202421.0821.2020.8820.9020.90646,599
Aug 20, 202421.0021.6820.6021.0821.081,324,975
Aug 19, 202420.7821.0020.3221.0021.00761,481
Aug 16, 202421.0821.2820.5420.5820.581,035,945
Aug 15, 202420.9821.6020.5221.0821.08988,493
Aug 14, 202421.2821.6020.9020.9820.98821,363
Aug 13, 202420.7021.5020.2821.2821.281,065,426
Aug 12, 202421.8021.8220.7220.9020.901,745,303
Aug 9, 202421.6022.8021.4421.8221.822,638,430
Aug 8, 202421.3221.9220.9821.4421.441,157,528
Aug 7, 202421.3421.5620.7621.1221.12844,278
Aug 6, 202421.4822.1021.0421.2821.281,055,401
Aug 5, 202420.9822.5620.9821.1421.141,514,913
Aug 2, 202423.3823.7823.0223.3023.30867,345
Aug 1, 202423.6823.7622.9023.3823.381,284,115
Jul 31, 202423.6023.6022.7422.8622.861,115,348
Jul 30, 202423.6024.0623.3423.6023.60899,968
Jul 29, 202424.2624.5623.0623.4623.461,282,383
Jul 26, 202425.0025.1424.0424.5824.581,389,671
Jul 25, 202426.6426.9024.6824.8024.801,853,027
Jul 24, 202426.5026.9426.0426.6426.64982,690
Jul 23, 202425.9426.7025.6026.4026.401,454,780
Jul 22, 202426.2826.7025.8625.9225.921,131,253
Jul 19, 202426.7626.9225.7825.8625.861,338,990
Jul 18, 202426.5827.6026.4227.0027.002,828,890
Jul 17, 202425.6626.8425.2626.3826.382,214,059
Jul 16, 202425.5825.9425.4025.6625.661,079,360
Jul 12, 202425.4025.9825.1225.5225.521,470,560
Jul 11, 202424.7025.8024.3225.3825.381,714,792
Jul 10, 202424.6625.1424.4224.6024.601,041,919
Jul 9, 202425.3025.4024.5024.8024.801,366,666
Jul 8, 202426.3026.6225.0825.3025.301,728,208
Jul 5, 202425.7426.6224.9826.0226.021,944,144
Jul 4, 202424.3626.7424.2425.7625.763,964,746
Jul 3, 202424.1024.6623.9624.3224.32728,588
Jul 2, 202423.8224.3223.5624.0624.06719,054
Jul 1, 202425.4025.7223.6023.8223.821,806,571
Jun 28, 202424.8825.8024.6225.2625.261,445,091
Jun 27, 202424.5024.9224.1024.6824.68840,816
Jun 26, 202424.8025.3023.6024.0024.001,436,597
Jun 25, 202426.6426.8624.7024.7424.742,454,213
Jun 24, 202426.2827.7025.5226.5626.562,868,764
Jun 21, 202425.7027.0425.3626.3226.323,194,921
Jun 20, 202425.8627.4825.4225.7025.703,381,191
Jun 14, 202423.7625.6423.2425.6425.642,451,970
Jun 13, 202424.4025.0023.1823.3223.322,159,960
Jun 12, 202424.7024.8623.6423.6823.68672,153
Jun 11, 202425.8025.8824.9224.9624.96732,559
Jun 10, 202425.0027.2024.6025.8825.881,038,033
Jun 7, 202424.7025.4823.9825.0025.00695,030
Jun 6, 202424.5025.2824.2424.7624.76740,296
Jun 5, 202424.6024.6023.7424.4024.40567,687
Jun 4, 202424.0424.5623.9824.2824.28485,319
Jun 3, 202424.2224.7023.4424.0424.04537,900
May 31, 202423.7824.8623.7824.2224.22518,581
May 30, 202423.5024.2023.1023.8623.86591,915
May 29, 202423.6024.1423.1023.5023.50615,320
May 28, 202424.0424.4223.5023.8823.88656,199
May 27, 202423.9425.0222.9024.4824.481,079,869
May 24, 202423.4224.1422.9823.8223.82703,387
May 23, 202424.7024.8823.6623.6623.66702,350
May 22, 202424.0025.3023.6824.8024.80993,977
May 21, 202424.1825.0223.6624.3624.361,053,645
May 20, 202425.4026.4024.8024.9424.94899,752
May 17, 202426.1626.9825.0025.6025.601,485,584
May 16, 202424.0026.6623.8026.6426.641,675,568
May 15, 202423.9825.5023.6424.2424.241,118,158
May 14, 202424.4425.2623.9824.3624.361,110,509
May 13, 202425.5027.1824.7025.4025.401,479,453
May 10, 202428.5029.5826.5626.7826.786,767,144
May 9, 202430.5231.6228.0628.5828.5813,288,363

Related Tickers

KGYO.IS Koray Gayrimenkul Yatirim Ortakligi A.S.
3.3200
+3.75%
 
PSGYO.IS Pasifik Gayrimenkul Yatirim Ortakligi A.S.
1.7300
-0.57%
 
SEGYO.IS Seker Gayrimenkul Yatirim Ortakligi A.S.
4.0400
-0.49%
 
YGYO.IS Yesil Gayrimenkul Yatirim Ortakligi A.S.
5.30
+3.11%