Istanbul - Delayed Quote TRY

Gedik Yatirim Menkul Degerler A.S. (GEDIK.IS)

Compare
7.95
+0.14
+(1.79%)
As of 4:35:21 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20257.818.057.617.957.952,183,565
Jan 20, 20257.847.957.787.817.81959,178
Jan 17, 20257.998.007.827.847.84976,651
Jan 16, 20257.918.017.847.997.991,124,976
Jan 15, 20257.977.977.727.917.911,034,493
Jan 14, 20257.918.017.907.937.93542,475
Jan 13, 20257.937.987.857.887.88969,334
Jan 10, 20258.118.157.937.937.93647,444
Jan 9, 20257.968.167.968.108.10724,885
Jan 8, 20258.008.057.947.967.96772,921
Jan 7, 20258.248.368.008.008.001,936,752
Jan 6, 20257.978.387.938.178.172,597,334
Jan 3, 20258.008.077.897.977.971,077,492
Jan 2, 20258.268.297.957.997.991,678,649
Dec 31, 20248.458.758.338.438.433,146,713
Dec 30, 20248.208.428.118.418.411,447,381
Dec 27, 20248.428.608.038.168.163,242,935
Dec 26, 20248.168.648.138.388.383,427,841
Dec 25, 20247.708.247.708.098.093,104,381
Dec 24, 20247.557.747.467.637.63657,777
Dec 23, 20247.737.757.517.557.55331,816
Dec 20, 20247.707.757.667.727.72175,901
Dec 19, 20247.847.857.677.707.70467,144
Dec 18, 20248.008.067.907.907.90573,911
Dec 17, 20248.008.087.948.008.00512,805
Dec 16, 20248.028.087.967.997.99705,514
Dec 13, 20247.917.997.837.997.99349,062
Dec 12, 20247.957.987.847.867.86469,041
Dec 11, 20248.078.107.887.917.91690,552
Dec 10, 20247.978.147.828.048.041,719,158
Dec 9, 20247.938.057.837.947.941,533,089
Dec 6, 20247.718.117.697.917.912,527,321
Dec 5, 20247.647.727.607.637.63511,517
Dec 4, 20247.757.787.597.647.64859,553
Dec 3, 20247.447.757.387.757.751,561,815
Dec 2, 20247.477.497.377.447.44552,592
Nov 29, 20247.427.507.387.467.46322,588
Nov 28, 20247.477.567.427.427.42440,077
Nov 27, 20247.407.617.337.487.481,410,416
Nov 26, 20247.367.367.307.327.32402,900
Nov 25, 20247.337.407.287.327.32659,752
Nov 22, 20247.267.337.167.317.31526,118
Nov 21, 20247.097.287.087.257.25635,849
Nov 20, 20247.197.287.067.097.09422,805
Nov 19, 20247.267.337.167.197.19446,046
Nov 18, 20247.207.327.177.257.25415,899
Nov 15, 20247.357.387.227.267.26633,911
Nov 14, 20247.307.417.277.347.341,280,929
Nov 13, 20247.417.507.267.307.30501,401
Nov 12, 20247.547.547.207.417.411,918,677
Nov 11, 20247.457.677.337.627.62752,270
Nov 8, 20247.287.387.227.367.36488,110
Nov 7, 20247.227.317.127.257.25948,468
Nov 6, 20247.157.267.157.227.22669,309
Nov 5, 20247.087.307.017.137.13895,078
Nov 4, 20247.047.337.037.067.06985,290
Nov 1, 20247.007.086.947.047.04481,501
Oct 31, 20247.027.066.866.996.99529,476
Oct 30, 20246.897.086.876.996.99967,616
Oct 28, 20246.846.906.786.886.88389,039
Oct 25, 20246.796.876.756.846.84342,793
Oct 24, 20246.696.876.696.796.79858,670
Oct 23, 20246.836.866.616.656.65956,337
Oct 22, 20246.766.926.766.836.83947,550
Oct 21, 20246.867.096.756.766.76882,473
Oct 18, 20247.017.256.816.866.862,535,775
Oct 17, 20246.937.016.807.017.011,277,796
Oct 16, 20246.876.946.766.936.93863,215
Oct 15, 20246.747.136.626.876.872,238,704
Oct 14, 20246.567.016.446.746.742,191,606
Oct 11, 20246.706.736.556.556.551,174,840
Oct 10, 20246.627.156.606.666.663,273,470
Oct 9, 20246.586.666.526.626.62287,801
Oct 8, 20246.556.666.496.586.58885,349
Oct 7, 20246.606.786.526.556.55790,941
Oct 4, 20246.506.936.426.606.602,150,224
Oct 3, 20246.326.796.326.496.491,049,832
Oct 2, 20246.736.906.326.326.321,353,247
Oct 1, 20247.237.256.556.856.852,154,546
Sep 30, 20246.947.366.827.217.213,357,175
Sep 27, 20247.257.746.906.956.9511,214,038
Sep 26, 20246.417.046.417.047.042,641,632
Sep 25, 20246.496.516.366.406.401,674,363
Sep 24, 20246.396.536.336.446.442,002,583
Sep 23, 20246.446.536.326.396.39576,218
Sep 20, 20246.376.566.376.436.432,083,919
Sep 19, 20246.476.526.356.356.35741,944
Sep 18, 20246.496.596.456.506.50825,238
Sep 17, 2024 196.0198:100 Stock Splits
Sep 17, 20246.506.816.306.456.452,823,890
Sep 16, 20246.336.636.336.436.432,063,912
Sep 13, 20246.256.386.226.366.36590,797
Sep 12, 20246.276.326.196.256.25805,992
Sep 11, 20246.506.546.206.246.24407,519
Sep 10, 20246.646.656.486.506.50261,584
Sep 9, 20246.706.786.646.646.64395,616
Sep 6, 20246.896.906.746.746.74607,786
Sep 5, 20246.886.916.816.916.91546,597
Sep 4, 20246.996.996.856.936.93379,292
Sep 3, 20246.907.006.896.996.99511,488
Sep 2, 20246.876.946.876.906.90319,737
Aug 29, 20246.896.916.806.876.87293,594
Aug 28, 20246.776.926.776.896.89677,744
Aug 27, 20246.836.906.766.866.86412,196
Aug 26, 20246.886.886.716.836.83772,643
Aug 23, 20247.007.006.806.866.86434,891
Aug 22, 20247.037.046.957.007.00538,237
Aug 21, 20247.027.056.986.996.991,133,954
Aug 20, 20247.077.076.997.027.02629,866
Aug 19, 20247.017.076.947.077.07844,143
Aug 16, 20247.197.196.987.017.01749,501
Aug 15, 20246.907.196.737.097.09909,208
Aug 14, 20246.987.076.896.896.89567,732
Aug 13, 20247.097.096.956.956.95437,524
Aug 12, 20247.137.167.097.097.09991,119
Aug 9, 20247.237.297.097.117.111,014,959
Aug 8, 20247.227.347.197.307.30829,289
Aug 7, 20247.147.317.057.237.231,482,397
Aug 6, 20247.377.427.057.067.061,429,319
Aug 5, 20247.407.406.967.097.091,216,197
Aug 2, 20247.567.677.507.517.511,173,862
Aug 1, 20247.427.617.417.577.571,153,257
Jul 31, 20247.417.417.407.407.40706,067
Jul 30, 20247.407.467.407.407.40882,671
Jul 29, 20247.427.487.407.407.403,224,743
Jul 26, 20247.447.457.407.407.401,118,614
Jul 25, 20247.487.537.407.427.421,905,169
Jul 24, 20247.497.597.407.537.531,418,117
Jul 23, 20247.427.497.407.487.48562,670
Jul 22, 20247.537.577.407.407.401,500,000
Jul 19, 20247.607.627.477.537.531,469,727
Jul 18, 20247.517.637.477.607.601,058,697
Jul 17, 20247.587.587.457.517.511,114,445
Jul 16, 20247.637.687.467.587.581,016,484
Jul 12, 20247.567.647.437.647.641,764,885
Jul 11, 20247.407.637.407.607.602,268,074
Jul 10, 20247.807.847.577.607.601,619,621
Jul 9, 20247.807.877.417.807.803,260,128
Jul 8, 20247.787.827.777.797.791,230,382
Jul 5, 20247.877.937.787.787.781,655,377
Jul 4, 20247.957.957.787.867.862,044,025
Jul 3, 20247.908.117.757.957.953,638,072
Jul 2, 20247.827.907.727.847.841,726,364
Jul 1, 20247.938.137.747.817.813,048,480
Jun 28, 20247.948.117.827.937.933,018,175
Jun 27, 20247.658.207.607.867.869,269,192
Jun 26, 20247.447.517.307.497.492,871,094
Jun 25, 20247.397.667.317.407.403,274,420
Jun 24, 20247.397.547.277.357.352,899,189
Jun 21, 20247.427.447.237.387.381,602,863
Jun 20, 20247.407.467.347.407.40786,072
Jun 14, 20247.587.727.317.317.312,058,413
Jun 13, 20247.237.417.197.357.35861,755
Jun 12, 20247.107.177.087.177.17495,265
Jun 11, 20247.107.257.017.097.09781,999
Jun 10, 20247.257.277.097.097.09525,936
Jun 7, 20247.407.457.247.247.24817,526
Jun 6, 20247.437.487.377.407.401,043,823
Jun 5, 20247.847.867.407.447.441,931,806
Jun 4, 20247.707.887.627.847.841,190,559
Jun 3, 20247.617.667.527.657.65880,121
May 31, 20247.777.797.607.617.61919,756
May 30, 20247.697.737.597.707.701,462,099
May 29, 20247.947.997.657.697.691,915,993
May 28, 20247.907.967.867.907.901,051,636
May 27, 20247.877.957.837.907.902,090,233
May 24, 20248.288.317.827.867.862,645,908
May 23, 20248.558.558.218.218.211,307,765
May 22, 20248.408.568.408.508.501,066,514
May 21, 20248.498.498.218.408.401,618,629
May 20, 20248.328.498.288.498.491,898,153
May 17, 20248.248.388.168.338.332,571,613
May 16, 20248.158.218.038.138.131,890,177
May 15, 20248.078.217.998.158.152,110,102
May 14, 20247.958.207.938.078.071,318,613
May 13, 20248.388.417.957.957.953,038,714
May 10, 20248.148.448.068.398.393,053,976
May 9, 20248.318.368.108.118.111,962,122
May 8, 20248.238.268.128.228.221,302,555
May 7, 20248.218.378.078.218.211,974,215
May 6, 20248.248.278.108.218.212,370,669
May 3, 20248.168.308.098.188.181,919,443
May 2, 20247.848.237.808.138.133,354,922
Apr 30, 20247.867.927.787.847.841,623,614
Apr 29, 20247.677.917.617.857.852,328,480
Apr 26, 20247.727.857.617.667.663,131,077
Apr 25, 20247.617.717.557.677.672,371,792
Apr 24, 20247.677.677.537.607.601,411,760
Apr 22, 20247.387.607.387.557.552,198,609
Apr 19, 20247.337.427.287.387.381,352,912
Apr 18, 20247.487.487.257.337.331,619,041
Apr 17, 20247.367.477.317.437.431,809,407
Apr 16, 20247.447.457.277.367.361,596,257
Apr 15, 20247.277.497.137.447.442,730,032
Apr 9, 20247.217.217.217.217.21-
Apr 8, 20247.127.267.127.217.211,640,566
Apr 5, 20246.727.176.707.127.121,943,399
Apr 4, 20246.726.726.616.636.631,595,091
Apr 3, 20246.576.686.556.656.651,164,604
Apr 2, 20246.766.796.536.556.551,350,654
Apr 1, 20246.876.886.586.706.702,020,209
Mar 29, 20246.686.906.676.876.872,229,207
Mar 28, 20246.486.676.486.646.642,413,150
Mar 27, 2024 1.17 Dividend
Mar 27, 20246.696.696.266.486.483,296,361
Mar 26, 20246.957.596.957.015.855,482,064
Mar 25, 20247.137.136.906.905.751,494,937
Mar 22, 20247.077.177.017.075.902,298,381
Mar 21, 20247.167.206.977.025.862,787,634
Mar 20, 20247.227.237.067.115.933,782,911
Mar 19, 20247.077.187.037.185.991,629,967
Mar 18, 20247.317.337.047.075.893,153,117
Mar 15, 20247.387.457.267.266.062,560,251
Mar 14, 20247.497.557.357.366.132,308,766
Mar 13, 20247.417.567.177.496.256,994,864
Mar 12, 20247.707.727.327.376.155,812,541
Mar 11, 20247.937.937.567.686.403,699,985
Mar 8, 20247.747.787.577.766.475,475,913
Mar 7, 20247.237.727.237.716.433,929,718
Mar 6, 20247.567.607.197.196.004,052,970
Mar 5, 20247.677.837.537.586.326,296,789
Mar 4, 20248.188.307.657.676.3913,289,858
Mar 1, 20247.607.857.557.796.505,744,017
Feb 29, 20247.467.607.397.526.272,706,643
Feb 28, 20247.277.527.227.486.244,459,324
Feb 27, 20247.687.687.257.256.053,922,305
Feb 26, 20247.697.757.597.656.384,138,070
Feb 23, 20247.647.807.527.666.394,115,420
Feb 22, 20247.577.727.227.626.352,625,655
Feb 21, 20247.737.767.517.526.272,988,363
Feb 20, 20247.747.787.637.736.453,153,009
Feb 19, 20247.677.917.667.676.397,448,775
Feb 16, 20247.757.807.647.646.372,700,913
Feb 15, 20247.727.847.687.756.463,559,999
Feb 14, 20247.637.757.497.686.413,344,086
Feb 13, 20247.768.007.597.636.364,605,489
Feb 12, 20247.657.777.637.736.454,663,812
Feb 9, 20247.697.867.597.616.353,412,236
Feb 8, 20247.397.817.357.686.406,546,257
Feb 7, 20247.537.627.367.386.153,503,650
Feb 6, 20247.307.587.277.516.268,579,682
Feb 5, 20247.197.287.137.246.044,882,949
Feb 2, 20247.117.307.047.196.005,993,205
Feb 1, 20247.077.116.957.025.864,643,179
Jan 31, 20246.837.046.826.905.756,877,960
Jan 30, 20246.957.006.836.835.694,161,376
Jan 29, 20246.857.136.856.935.783,328,433
Jan 26, 20246.766.876.736.835.692,147,453
Jan 25, 20246.606.776.596.725.601,684,496
Jan 24, 20246.616.626.516.585.491,975,003
Jan 23, 20246.716.796.546.545.452,231,726
Jan 22, 20246.706.776.666.685.571,282,069

Related Tickers

OYYAT.IS Oyak Yatirim Menkul Degerler A.S.
34.72
-2.47%
 
INFO.IS Info Yatirim Menkul Degerler A.S.
2.6600
-1.12%
 
EUHOL.IS Euro Yatirim Holding A.S.
8.50
+3.03%
 
ATLAS.IS Atlas Menkul Kiymetler Yatirim Ortakligi A.S.
6.14
-0.49%
 
GLBMD.IS Global Menkul Degerler Anonim Sirketi
11.11
-2.29%
 
INVEO.IS Inveo Yatirim Holding Anonim Sirketi
7.34
-0.27%
 
UNLU.IS ÜNLÜ Yatirim Holding A.S.
14.41
-0.41%
 
A1CAP.IS A1 Capital Yatirim Menkul Degerler A.S.
25.00
-0.64%
 
TERA.IS Tera Yatirim Menkul Degerler A.S.
37.34
-3.01%
 
DCTTR.IS DCT TRADING DIS TICARET
35.80
+4.99%