Istanbul - Delayed Quote TRY

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

Compare
18.52 -0.13 (-0.70%)
At close: October 22 at 6:08 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 19.00 19.19 18.35 18.52 18.52 1,736,195
Oct 21, 2024 18.50 18.84 18.25 18.65 18.65 1,124,188
Oct 18, 2024 19.08 19.16 18.40 18.50 18.50 1,508,753
Oct 17, 2024 19.69 20.08 18.87 18.91 18.91 3,691,535
Oct 16, 2024 21.02 21.14 18.86 19.30 19.30 7,787,553
Oct 15, 2024 18.00 19.22 17.88 19.22 19.22 1,057,311
Oct 14, 2024 18.10 18.25 17.48 17.48 17.48 624,475
Oct 11, 2024 18.30 18.47 17.93 17.93 17.93 781,516
Oct 10, 2024 18.41 18.70 18.13 18.30 18.30 770,581
Oct 9, 2024 18.93 18.95 18.12 18.35 18.35 1,103,825
Oct 8, 2024 18.85 19.01 18.60 18.86 18.86 783,081
Oct 7, 2024 18.69 19.11 18.64 18.77 18.77 822,541
Oct 4, 2024 18.81 18.82 18.11 18.69 18.69 1,048,408
Oct 3, 2024 19.00 19.40 18.69 18.78 18.78 964,355
Oct 2, 2024 20.00 20.00 18.83 19.00 19.00 1,049,405
Oct 1, 2024 20.86 20.98 19.50 20.06 20.06 1,167,305
Sep 30, 2024 20.96 21.14 20.70 20.94 20.94 809,334
Sep 27, 2024 21.90 21.90 20.44 21.00 21.00 1,284,130
Sep 26, 2024 22.22 22.70 21.16 21.56 21.56 1,305,444
Sep 25, 2024 22.14 22.44 21.94 22.20 22.20 815,887
Sep 24, 2024 22.12 22.30 21.68 22.14 22.14 860,929
Sep 23, 2024 22.28 22.50 21.90 22.08 22.08 755,524
Sep 20, 2024 21.54 22.46 21.44 22.20 22.20 1,176,054
Sep 19, 2024 21.02 22.30 21.00 21.92 21.92 1,803,499
Sep 18, 2024 20.76 21.26 20.60 20.96 20.96 618,673
Sep 17, 2024 20.72 21.00 20.62 20.86 20.86 760,218
Sep 16, 2024 20.44 21.10 20.20 20.72 20.72 1,029,855
Sep 13, 2024 20.06 20.42 19.88 20.34 20.34 1,030,874
Sep 12, 2024 19.89 20.28 19.62 20.02 20.02 993,684
Sep 11, 2024 20.60 20.60 19.52 19.52 19.52 673,195
Sep 10, 2024 20.46 20.96 19.95 20.72 20.72 908,340
Sep 9, 2024 21.10 21.48 20.38 20.48 20.48 942,796
Sep 6, 2024 22.08 22.08 21.34 21.36 21.36 697,910
Sep 5, 2024 21.74 22.40 21.68 22.00 22.00 734,660
Sep 4, 2024 21.82 22.90 21.66 22.08 22.08 1,787,175
Sep 3, 2024 21.56 22.40 21.44 21.80 21.80 890,412
Sep 2, 2024 20.96 21.62 20.96 21.44 21.44 670,615
Aug 29, 2024 20.60 20.98 20.60 20.94 20.94 574,908
Aug 28, 2024 20.66 21.18 20.56 20.92 20.92 715,647
Aug 27, 2024 20.64 20.92 20.38 20.64 20.64 872,821
Aug 26, 2024 20.40 21.60 20.40 20.60 20.60 2,104,387
Aug 23, 2024 21.24 21.24 20.22 20.36 20.36 1,098,591
Aug 22, 2024 21.12 22.20 20.80 21.26 21.26 2,389,099
Aug 21, 2024 21.08 21.20 20.88 20.90 20.90 646,599
Aug 20, 2024 21.00 21.68 20.60 21.08 21.08 1,324,975
Aug 19, 2024 20.78 21.00 20.32 21.00 21.00 761,481
Aug 16, 2024 21.08 21.28 20.54 20.58 20.58 1,035,945
Aug 15, 2024 20.98 21.60 20.52 21.08 21.08 988,493
Aug 14, 2024 21.28 21.60 20.90 20.98 20.98 821,363
Aug 13, 2024 20.70 21.50 20.28 21.28 21.28 1,065,426
Aug 12, 2024 21.80 21.82 20.72 20.90 20.90 1,745,303
Aug 9, 2024 21.60 22.80 21.44 21.82 21.82 2,638,430
Aug 8, 2024 21.32 21.92 20.98 21.44 21.44 1,157,528
Aug 7, 2024 21.34 21.56 20.76 21.12 21.12 844,278
Aug 6, 2024 21.48 22.10 21.04 21.28 21.28 1,055,401
Aug 5, 2024 20.98 22.56 20.98 21.14 21.14 1,514,913
Aug 2, 2024 23.38 23.78 23.02 23.30 23.30 867,345
Aug 1, 2024 23.68 23.76 22.90 23.38 23.38 1,284,115
Jul 31, 2024 23.60 23.60 22.74 22.86 22.86 1,115,348
Jul 30, 2024 23.60 24.06 23.34 23.60 23.60 899,968
Jul 29, 2024 24.26 24.56 23.06 23.46 23.46 1,282,383
Jul 26, 2024 25.00 25.14 24.04 24.58 24.58 1,389,671
Jul 25, 2024 26.64 26.90 24.68 24.80 24.80 1,853,027
Jul 24, 2024 26.50 26.94 26.04 26.64 26.64 982,690
Jul 23, 2024 25.94 26.70 25.60 26.40 26.40 1,454,780
Jul 22, 2024 26.28 26.70 25.86 25.92 25.92 1,131,253
Jul 19, 2024 26.76 26.92 25.78 25.86 25.86 1,338,990
Jul 18, 2024 26.58 27.60 26.42 27.00 27.00 2,828,890
Jul 17, 2024 25.66 26.84 25.26 26.38 26.38 2,214,059
Jul 16, 2024 25.58 25.94 25.40 25.66 25.66 1,079,360
Jul 12, 2024 25.40 25.98 25.12 25.52 25.52 1,470,560
Jul 11, 2024 24.70 25.80 24.32 25.38 25.38 1,714,792
Jul 10, 2024 24.66 25.14 24.42 24.60 24.60 1,041,919
Jul 9, 2024 25.30 25.40 24.50 24.80 24.80 1,366,666
Jul 8, 2024 26.30 26.62 25.08 25.30 25.30 1,728,208
Jul 5, 2024 25.74 26.62 24.98 26.02 26.02 1,944,144
Jul 4, 2024 24.36 26.74 24.24 25.76 25.76 3,964,746
Jul 3, 2024 24.10 24.66 23.96 24.32 24.32 728,588
Jul 2, 2024 23.82 24.32 23.56 24.06 24.06 719,054
Jul 1, 2024 25.40 25.72 23.60 23.82 23.82 1,806,571
Jun 28, 2024 24.88 25.80 24.62 25.26 25.26 1,445,091
Jun 27, 2024 24.50 24.92 24.10 24.68 24.68 840,816
Jun 26, 2024 24.80 25.30 23.60 24.00 24.00 1,436,597
Jun 25, 2024 26.64 26.86 24.70 24.74 24.74 2,454,213
Jun 24, 2024 26.28 27.70 25.52 26.56 26.56 2,868,764
Jun 21, 2024 25.70 27.04 25.36 26.32 26.32 3,194,921
Jun 20, 2024 25.86 27.48 25.42 25.70 25.70 3,381,191
Jun 14, 2024 23.76 25.64 23.24 25.64 25.64 2,451,970
Jun 13, 2024 24.40 25.00 23.18 23.32 23.32 2,159,960
Jun 12, 2024 24.70 24.86 23.64 23.68 23.68 672,153
Jun 11, 2024 25.80 25.88 24.92 24.96 24.96 732,559
Jun 10, 2024 25.00 27.20 24.60 25.88 25.88 1,038,033
Jun 7, 2024 24.70 25.48 23.98 25.00 25.00 695,030
Jun 6, 2024 24.50 25.28 24.24 24.76 24.76 740,296
Jun 5, 2024 24.60 24.60 23.74 24.40 24.40 567,687
Jun 4, 2024 24.04 24.56 23.98 24.28 24.28 485,319
Jun 3, 2024 24.22 24.70 23.44 24.04 24.04 537,900
May 31, 2024 23.78 24.86 23.78 24.22 24.22 518,581
May 30, 2024 23.50 24.20 23.10 23.86 23.86 591,915
May 29, 2024 23.60 24.14 23.10 23.50 23.50 615,320
May 28, 2024 24.04 24.42 23.50 23.88 23.88 656,199
May 27, 2024 23.94 25.02 22.90 24.48 24.48 1,079,869
May 24, 2024 23.42 24.14 22.98 23.82 23.82 703,387
May 23, 2024 24.70 24.88 23.66 23.66 23.66 702,350
May 22, 2024 24.00 25.30 23.68 24.80 24.80 993,977
May 21, 2024 24.18 25.02 23.66 24.36 24.36 1,053,645
May 20, 2024 25.40 26.40 24.80 24.94 24.94 899,752
May 17, 2024 26.16 26.98 25.00 25.60 25.60 1,485,584
May 16, 2024 24.00 26.66 23.80 26.64 26.64 1,675,568
May 15, 2024 23.98 25.50 23.64 24.24 24.24 1,118,158
May 14, 2024 24.44 25.26 23.98 24.36 24.36 1,110,509
May 13, 2024 25.50 27.18 24.70 25.40 25.40 1,479,453
May 10, 2024 28.50 29.58 26.56 26.78 26.78 6,767,144
May 9, 2024 30.52 31.62 28.06 28.58 28.58 13,288,363
May 8, 2024 27.70 29.20 27.46 29.20 29.20 6,240,470
May 7, 2024 24.02 26.56 23.44 26.56 26.56 3,940,189
May 6, 2024 23.34 25.00 22.92 24.16 24.16 5,971,030
May 3, 2024 24.00 24.82 22.94 23.34 23.34 7,846,831
May 2, 2024 27.20 27.38 24.52 24.52 24.52 7,016,944
Apr 30, 2024 25.30 28.36 23.94 26.16 26.16 19,363,304
Apr 29, 2024 29.48 30.86 25.86 25.86 25.86 20,674,148
Apr 26, 2024 28.68 28.72 27.30 28.72 28.72 14,687,023
Apr 25, 2024 26.12 26.12 26.12 26.12 26.12 827,058
Apr 24, 2024 23.76 23.76 23.76 23.76 23.76 479,838
Apr 22, 2024 21.60 21.60 21.60 21.60 21.60 348,791
Apr 19, 2024 19.65 19.65 19.65 19.65 19.65 1,027,700
Apr 18, 2024 17.65 17.98 17.38 17.87 17.87 718,241
Apr 17, 2024 18.10 18.48 17.47 17.65 17.65 1,588,311
Apr 16, 2024 17.80 18.15 17.50 18.15 18.15 1,160,894
Apr 15, 2024 17.05 19.14 17.05 17.93 17.93 1,308,048
Apr 8, 2024 16.49 17.13 16.49 17.13 17.13 947,091
Apr 5, 2024 16.14 16.46 16.13 16.38 16.38 1,072,244
Apr 4, 2024 16.12 16.19 15.85 16.10 16.10 1,191,204
Apr 3, 2024 15.63 16.59 15.40 16.03 16.03 2,422,717
Apr 2, 2024 15.59 15.79 15.49 15.63 15.63 624,272
Apr 1, 2024 16.00 16.11 15.19 15.59 15.59 631,795
Mar 29, 2024 15.69 15.78 15.48 15.78 15.78 735,293
Mar 28, 2024 15.55 15.89 15.26 15.61 15.61 941,954
Mar 27, 2024 15.43 15.59 15.00 15.49 15.49 570,415
Mar 26, 2024 16.22 16.34 15.35 15.44 15.44 1,012,047
Mar 25, 2024 16.42 16.68 16.12 16.20 16.20 1,412,651
Mar 22, 2024 16.22 17.84 16.16 16.38 16.38 5,080,465
Mar 21, 2024 16.14 16.36 16.03 16.22 16.22 1,139,082
Mar 20, 2024 16.25 16.43 16.00 16.14 16.14 837,620
Mar 19, 2024 15.95 16.35 15.84 16.25 16.25 748,560
Mar 18, 2024 16.76 16.76 15.93 16.03 16.03 1,013,456
Mar 15, 2024 16.66 17.07 16.53 16.66 16.66 1,254,294
Mar 14, 2024 16.85 17.00 16.64 16.66 16.66 965,539
Mar 13, 2024 17.41 17.54 16.62 16.84 16.84 1,828,898
Mar 12, 2024 17.20 17.60 17.10 17.38 17.38 1,552,690
Mar 11, 2024 17.13 17.55 17.12 17.20 17.20 1,527,904
Mar 8, 2024 17.19 17.33 16.96 17.13 17.13 1,314,217
Mar 7, 2024 16.80 17.25 16.76 17.17 17.17 1,283,410
Mar 6, 2024 17.74 17.81 16.67 16.76 16.76 1,472,877
Mar 5, 2024 17.40 17.98 17.22 17.75 17.75 1,664,923
Mar 4, 2024 18.00 18.14 17.29 17.40 17.40 2,390,206
Mar 1, 2024 18.06 18.33 17.84 17.98 17.98 1,823,872
Feb 29, 2024 17.69 18.21 17.66 18.06 18.06 1,727,709
Feb 28, 2024 18.08 18.28 17.54 17.65 17.65 2,322,534
Feb 27, 2024 19.22 19.32 17.98 18.07 18.07 4,027,597
Feb 26, 2024 18.93 19.70 18.57 19.25 19.25 5,534,063
Feb 23, 2024 19.41 19.60 18.54 18.93 18.93 4,152,995
Feb 22, 2024 19.85 19.86 19.06 19.40 19.40 5,705,097
Feb 21, 2024 18.78 20.20 18.77 19.30 19.30 6,687,225
Feb 20, 2024 18.80 18.94 18.40 18.77 18.77 2,414,406
Feb 19, 2024 19.30 19.97 18.56 18.68 18.68 3,691,789
Feb 16, 2024 18.81 20.32 18.53 19.25 19.25 6,467,486
Feb 15, 2024 18.96 19.47 18.64 18.80 18.80 4,083,230
Feb 14, 2024 18.38 19.25 17.82 18.97 18.97 5,571,475
Feb 13, 2024 20.68 20.70 18.24 18.38 18.38 8,023,450
Feb 12, 2024 18.09 19.58 17.83 19.58 19.58 4,958,756
Feb 9, 2024 18.02 18.47 17.66 17.80 17.80 4,312,625
Feb 8, 2024 17.29 17.99 17.19 17.57 17.57 2,889,381
Feb 7, 2024 17.26 17.65 17.07 17.18 17.18 2,879,486
Feb 6, 2024 17.57 17.64 17.00 17.26 17.26 3,041,250
Feb 5, 2024 17.41 17.77 17.10 17.57 17.57 1,943,314
Feb 2, 2024 17.85 18.10 17.22 17.39 17.39 2,309,082
Feb 1, 2024 18.10 18.39 17.80 17.81 17.81 1,910,741
Jan 31, 2024 18.12 19.07 17.98 18.09 18.09 3,505,811
Jan 30, 2024 18.96 19.28 17.89 17.95 17.95 3,371,560
Jan 29, 2024 18.05 19.25 17.80 18.91 18.91 3,919,184
Jan 26, 2024 17.69 17.70 17.27 17.70 17.70 2,838,508
Jan 25, 2024 17.25 17.64 17.02 17.42 17.42 2,891,933
Jan 24, 2024 16.93 17.86 16.93 17.10 17.10 3,994,523
Jan 23, 2024 16.44 17.94 16.17 16.93 16.93 7,127,708
Jan 22, 2024 17.16 17.45 16.34 16.44 16.44 2,952,370
Jan 19, 2024 17.86 18.30 17.05 17.16 17.16 3,126,498
Jan 18, 2024 17.51 18.72 16.64 17.75 17.75 9,746,719
Jan 17, 2024 15.88 17.53 15.67 17.53 17.53 7,864,114
Jan 16, 2024 17.00 17.25 15.75 15.94 15.94 8,020,617
Jan 15, 2024 14.85 16.33 14.85 16.33 16.33 5,097,106
Jan 12, 2024 14.65 15.37 14.44 14.85 14.85 4,828,794
Jan 11, 2024 14.82 15.26 14.70 14.79 14.79 2,231,700
Jan 10, 2024 14.60 14.95 14.44 14.72 14.72 1,891,868
Jan 9, 2024 15.25 15.38 14.40 14.63 14.63 4,600,381
Jan 8, 2024 15.38 15.58 15.18 15.25 15.25 1,825,128
Jan 5, 2024 15.69 15.70 15.30 15.38 15.38 1,726,581
Jan 4, 2024 16.07 16.50 15.54 15.68 15.68 2,080,298
Jan 3, 2024 15.54 16.39 15.08 16.15 16.15 4,070,986
Jan 2, 2024 14.61 16.00 14.61 15.54 15.54 5,486,794
Dec 29, 2023 14.80 15.16 14.37 14.61 14.61 3,709,340
Dec 28, 2023 14.80 15.47 14.65 14.66 14.66 3,015,674
Dec 27, 2023 15.02 15.42 14.51 14.80 14.80 2,474,380
Dec 26, 2023 14.18 15.55 14.18 14.99 14.99 5,392,240
Dec 25, 2023 15.30 15.30 13.86 14.18 14.18 2,898,599
Dec 22, 2023 16.49 16.90 15.25 15.37 15.37 2,911,342
Dec 21, 2023 16.89 17.65 16.34 16.58 16.58 6,436,260
Dec 20, 2023 18.20 18.39 16.37 16.37 16.37 8,192,552
Dec 19, 2023 18.60 20.26 17.73 18.18 18.18 10,959,701
Dec 18, 2023 20.82 22.38 19.70 19.70 19.70 13,768,714
Dec 15, 2023 17.70 20.38 17.55 20.38 20.38 19,669,397
Dec 14, 2023 22.60 22.66 18.54 18.54 18.54 22,736,336
Dec 13, 2023 18.80 20.60 18.51 20.60 20.60 9,576,164
Dec 12, 2023 17.68 18.73 16.57 18.73 18.73 13,043,428
Dec 11, 2023 15.57 17.03 15.28 17.03 17.03 7,612,371
Dec 8, 2023 14.66 15.68 14.57 15.49 15.49 4,734,406
Dec 7, 2023 15.20 15.46 14.44 14.66 14.66 3,179,849
Dec 6, 2023 14.40 15.60 14.10 15.30 15.30 7,377,684
Dec 5, 2023 14.45 14.68 14.30 14.45 14.45 998,729
Dec 4, 2023 14.66 14.75 14.19 14.37 14.37 1,622,560
Dec 1, 2023 14.82 15.16 14.50 14.66 14.66 1,903,520
Nov 30, 2023 14.91 15.40 14.67 14.80 14.80 2,380,992
Nov 29, 2023 15.40 15.50 14.70 14.87 14.87 3,325,349
Nov 28, 2023 14.67 15.90 14.58 15.39 15.39 6,311,552
Nov 27, 2023 15.00 15.34 14.66 14.78 14.78 2,794,670
Nov 24, 2023 14.39 15.05 14.28 14.78 14.78 1,976,013
Nov 23, 2023 14.55 15.15 14.41 14.42 14.42 2,928,411
Nov 22, 2023 14.65 14.98 14.46 14.55 14.55 1,855,872
Nov 21, 2023 14.58 15.20 14.58 14.63 14.63 3,479,369
Nov 20, 2023 14.41 14.71 14.40 14.57 14.57 1,571,878
Nov 17, 2023 14.50 14.64 14.35 14.35 14.35 1,532,433
Nov 16, 2023 14.31 14.72 14.25 14.52 14.52 1,682,946
Nov 15, 2023 14.46 14.68 14.29 14.30 14.30 1,754,930
Nov 14, 2023 14.57 14.62 14.06 14.39 14.39 1,503,820
Nov 13, 2023 14.72 14.98 14.47 14.57 14.57 1,932,600
Nov 10, 2023 14.75 15.50 14.61 14.85 14.85 2,652,006
Nov 9, 2023 15.01 15.31 14.76 14.78 14.78 2,525,283
Nov 8, 2023 14.90 16.14 14.90 15.31 15.31 5,175,840
Nov 7, 2023 15.17 15.38 14.60 14.91 14.91 2,685,594
Nov 6, 2023 14.71 15.68 14.58 15.17 15.17 3,900,983
Nov 3, 2023 15.10 16.03 14.70 14.72 14.72 11,416,966
Nov 2, 2023 13.50 14.58 13.26 14.58 14.58 2,832,397
Nov 1, 2023 13.65 13.98 13.00 13.26 13.26 1,274,248
Oct 31, 2023 14.03 14.13 13.41 13.62 13.62 1,178,671
Oct 30, 2023 13.95 14.29 13.67 14.02 14.02 1,625,456
Oct 27, 2023 13.87 14.48 13.44 13.98 13.98 2,099,730
Oct 26, 2023 13.32 14.18 13.01 13.83 13.83 1,961,259
Oct 25, 2023 14.70 15.00 13.15 13.21 13.21 1,884,711
Oct 24, 2023 14.27 15.24 13.95 14.61 14.61 3,754,530
Oct 23, 2023 13.20 14.27 12.96 14.27 14.27 3,290,712