Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Gediz Ambalaj Sanayi ve Ticaret A.S. (GEDZA.IS)

Compare
23.08
-0.42
(-1.79%)
At close: April 18 at 6:09:06 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202523.5223.6422.7823.0823.08705,979
Apr 17, 202523.3623.8623.2623.5023.50695,437
Apr 16, 202523.9223.9223.1023.3623.36846,737
Apr 15, 202524.6224.6823.5223.8823.881,525,404
Apr 14, 202525.0025.1624.1224.6224.62802,936
Apr 11, 202525.0825.5024.6025.0025.00818,710
Apr 10, 202526.3026.3225.0025.0625.06882,171
Apr 9, 202526.6027.2025.4025.6025.601,271,554
Apr 8, 202525.7826.7225.7426.6026.601,328,708
Apr 7, 202525.5825.7824.3225.7825.781,274,722
Apr 4, 202525.8826.4625.3825.5825.581,439,440
Apr 3, 202527.0427.3425.7025.7625.761,887,565
Apr 2, 202527.2428.5026.3027.0027.002,740,449
Mar 28, 202530.1231.3626.3427.1027.106,820,576
Mar 27, 202527.0429.0427.0429.0429.042,272,522
Mar 26, 202524.3226.4023.9626.4026.401,932,773
Mar 25, 202523.0024.0423.0024.0024.001,291,706
Mar 24, 202522.3023.5021.8622.8022.801,299,468
Mar 21, 202524.5024.5022.0822.3022.301,134,092
Mar 20, 202524.7026.1823.9424.5224.522,185,309
Mar 19, 202525.5426.3424.6624.6624.661,938,271
Mar 18, 202526.4428.3425.6227.3827.388,158,748
Mar 17, 202528.2828.6626.4026.4426.442,854,436
Mar 14, 202526.8429.8426.8428.1828.187,639,310
Mar 13, 202530.8231.3029.3829.3829.381,913,149
Mar 12, 202536.2036.3632.6432.6432.641,972,341
Mar 11, 202539.5039.5036.1836.2636.262,502,894
Mar 10, 202541.0441.4839.1840.0440.04594,238
Mar 7, 202542.5842.7240.5041.0441.04593,792
Mar 6, 202541.2044.0041.2042.6242.621,093,791
Mar 5, 202540.6041.1440.1641.0041.00397,426
Mar 4, 202540.1641.0038.5040.6040.60483,428
Mar 3, 202538.9040.4838.2040.1640.16641,295
Feb 28, 202538.2438.9037.5038.9038.90448,642
Feb 27, 202537.4438.2837.0238.1638.16475,383
Feb 26, 202536.8037.6036.0037.4437.44465,550
Feb 25, 202537.0037.4836.5036.7236.72449,830
Feb 24, 202535.6437.0035.4837.0037.00630,940
Feb 21, 202536.2836.2835.3035.6235.62352,200
Feb 20, 202536.5236.6034.4236.3036.301,095,171
Feb 19, 202536.7837.3636.0036.4636.46696,665
Feb 18, 202536.6437.4636.1636.8036.80667,317
Feb 17, 202536.6437.4436.3236.6436.64528,262
Feb 14, 202537.2037.2036.2036.6436.64411,932
Feb 13, 202537.0037.6636.1437.2037.20595,116
Feb 12, 202538.0438.1036.7037.0037.00670,232
Feb 11, 202538.0038.4437.0038.0038.00401,534
Feb 10, 202537.7638.7236.9438.4038.40700,448
Feb 7, 202535.3038.0034.9637.7637.761,043,534
Feb 6, 202535.1636.0033.4236.0036.001,613,532
Feb 5, 202538.0238.3636.2436.5236.521,440,308
Feb 4, 202536.3238.3036.1438.0038.001,736,887
Feb 3, 202535.8036.7035.3436.2836.281,245,942
Jan 31, 202536.0036.2635.4435.8035.80856,484
Jan 30, 202536.6436.9235.4236.1436.14997,013
Jan 29, 202535.6437.0035.4436.6436.641,273,240
Jan 28, 202535.1235.9834.7835.6435.64891,559
Jan 27, 202534.2235.4033.9035.1035.101,719,098
Jan 24, 202533.6434.2033.2434.2034.20582,402
Jan 23, 202533.0633.7032.9833.6233.62497,379
Jan 22, 202533.3033.4232.0833.0633.06994,920
Jan 21, 202531.9633.5031.8033.2033.201,066,213
Jan 20, 202532.1232.3831.7231.9631.96548,694
Jan 17, 202532.8233.1231.8632.1232.12845,879
Jan 16, 202531.7233.9231.5232.8032.801,547,306
Jan 15, 202532.3032.4831.3831.6031.601,168,175
Jan 14, 202532.6233.4031.9632.3032.30723,418
Jan 13, 202533.0033.1831.9032.6032.601,093,174
Jan 10, 202532.0233.3831.9433.0233.021,259,160
Jan 9, 202531.7033.0631.6032.4032.401,186,940
Jan 8, 202532.2032.5031.3031.7431.741,118,070
Jan 7, 202532.1232.5831.6032.2032.201,404,530
Jan 6, 202529.2232.1428.9832.1232.122,855,909
Jan 3, 202529.2029.7028.8029.2229.22584,218
Jan 2, 202529.4229.8028.6629.2029.201,172,148
Dec 31, 202428.3029.7828.0029.4229.421,421,831
Dec 30, 202428.1028.4627.5628.2028.20820,897
Dec 27, 202427.8228.6427.4428.1028.10885,455
Dec 26, 202427.9428.9627.4027.9427.941,353,074
Dec 25, 202426.5428.2826.0427.9027.901,797,123
Dec 24, 202424.7026.6024.3426.3626.361,298,387
Dec 23, 202424.6025.5624.1024.6024.601,048,388
Dec 20, 202427.2827.2824.4624.8424.841,659,445
Dec 19, 202426.2027.3426.0626.5826.581,620,843
Dec 18, 202424.9827.3624.4226.1026.102,694,237
Dec 17, 202424.1824.9823.9624.9824.98869,076
Dec 16, 202422.9424.7622.9424.1824.181,576,067
Dec 13, 202423.2423.3622.8422.9422.94350,413
Dec 12, 202423.6423.9623.2423.3623.36801,187
Dec 11, 202422.8023.8622.6023.6023.601,659,472
Dec 10, 202422.8823.2022.2822.7622.76992,405
Dec 9, 202422.1023.2022.0423.0023.001,147,231
Dec 6, 202421.3222.2021.2222.0022.001,251,110
Dec 5, 202420.7822.1220.7021.3421.341,324,083
Dec 4, 202420.4221.1620.1220.6820.681,187,545
Dec 3, 202420.0620.4420.0620.2420.24575,981
Dec 2, 202419.7120.3019.5820.0620.06590,395
Nov 29, 202419.8019.9719.6119.7119.71228,676
Nov 28, 202419.8420.0819.7119.7719.77508,542
Nov 27, 202420.1020.2819.8419.9019.90574,214
Nov 26, 202420.5020.7019.9920.0820.081,071,780
Nov 25, 202419.9020.2019.5119.9219.92779,624
Nov 22, 202419.1719.8019.0419.7019.70553,210
Nov 21, 202418.8719.1618.7219.1519.15367,449
Nov 20, 202419.4619.4718.7018.7018.70519,127
Nov 19, 202419.3119.4418.7519.0419.04362,713
Nov 18, 202419.8519.8519.2619.3119.31463,767
Nov 15, 202419.3719.6819.3719.6119.61358,120
Nov 14, 202419.0019.6019.0019.3419.34540,028
Nov 13, 202419.0419.1218.7018.9818.98389,450
Nov 12, 202419.6319.6519.0319.0319.03406,912
Nov 11, 202419.2319.8819.2319.6019.60833,586
Nov 8, 202419.0019.2818.8819.2219.22564,183
Nov 7, 202419.4319.5218.9819.0019.00710,177
Nov 6, 202419.4519.4519.1319.2919.29462,251
Nov 5, 202419.0719.4218.7319.4119.41484,213
Nov 4, 202418.8219.1818.7019.0719.07334,148
Nov 1, 202419.0719.1418.8518.8518.85207,163
Oct 31, 202419.4919.4918.9019.0119.01297,405
Oct 30, 202418.8519.2918.8519.2919.29324,241
Oct 28, 202418.3819.0518.3818.8818.88139,695
Oct 25, 202418.7319.1318.3318.7318.73384,380
Oct 24, 202418.4918.7918.3418.7118.71357,803
Oct 23, 202418.3218.6918.1518.5118.51285,552
Oct 22, 202418.1018.4517.7918.2618.26137,639
Oct 21, 202418.0018.1917.7018.1018.10174,620
Oct 18, 202418.4018.5617.8518.0018.00215,179
Oct 17, 202417.9218.3117.7618.2918.29199,105
Oct 16, 202417.8318.1017.5017.6917.69171,498
Oct 15, 202417.2417.9017.2417.8317.83181,927
Oct 14, 202417.7117.9917.1017.2217.22449,830
Oct 11, 202418.5118.5717.6317.6517.65366,752
Oct 10, 202418.6818.8518.4718.5318.53136,423
Oct 9, 202418.3918.5318.1018.4018.40126,584
Oct 8, 202418.5718.7718.3518.3918.39174,545
Oct 7, 202418.9219.3018.5218.5718.57253,200
Oct 4, 202418.8518.9318.4418.8518.85223,462
Oct 3, 202418.8219.1918.6918.8618.86145,659
Oct 2, 202419.2119.2218.7618.8618.86249,784
Oct 1, 202420.3820.3819.0819.2019.20342,402
Sep 30, 202420.1420.6619.9420.1420.14418,300
Sep 27, 202420.4220.4220.1220.1420.14189,530
Sep 26, 202420.1420.5020.1020.3420.34263,092
Sep 25, 202420.2020.3620.1020.1420.14331,937
Sep 24, 202420.5021.0020.0020.1020.10994,386
Sep 23, 202421.8422.6221.3021.3021.30384,570
Sep 20, 202422.0022.2821.6421.8421.84332,766
Sep 19, 202421.5022.1021.4422.0222.02723,331
Sep 18, 202421.3021.9021.2021.3621.36383,766
Sep 17, 202421.6421.8421.2021.3021.30431,670
Sep 16, 202421.6822.1021.5021.6421.64583,179
Sep 13, 202421.3621.9421.2021.6821.68660,936
Sep 12, 202421.7421.9620.9021.2221.22879,411
Sep 11, 202421.2022.1020.4021.1021.101,087,875
Sep 10, 202421.2021.3620.8621.2021.20227,117
Sep 9, 202421.7621.8821.0621.0621.06224,034
Sep 6, 202422.5022.5021.8621.9621.96362,168
Sep 5, 202422.2022.7822.0422.1222.12389,874
Sep 4, 202421.9022.4621.5622.1822.18494,903
Sep 3, 202421.5022.5821.4021.9421.94807,982
Sep 2, 202421.2621.8821.0021.4021.40603,736
Aug 29, 202420.5421.0820.3621.0821.08380,775
Aug 28, 202420.6020.7420.1220.4020.40237,383
Aug 27, 202420.5620.6819.7820.3620.36171,562
Aug 26, 202421.5621.5620.5020.5020.50435,445
Aug 23, 202421.5422.6821.2421.3021.30899,313
Aug 22, 202421.4022.2421.3421.5421.54807,951
Aug 21, 202421.2822.0021.1021.2021.20313,345
Aug 20, 202421.7821.8821.2221.4021.40206,613
Aug 19, 202421.4021.8021.2221.7421.74215,320
Aug 16, 202421.5221.8621.4621.4621.46263,441
Aug 15, 202420.9821.6220.7021.5621.56356,231
Aug 14, 202420.9621.2020.8020.9820.98248,469
Aug 13, 202421.0021.2220.3020.9620.96219,490
Aug 12, 202421.3221.4820.9220.9620.96288,089
Aug 9, 202422.0022.0021.2621.3221.32232,627
Aug 8, 202421.6221.9421.4021.7621.76464,109
Aug 7, 202421.3021.4821.0021.4221.42584,974
Aug 6, 202421.2623.1621.0821.3021.302,083,160
Aug 5, 202420.6021.8020.4021.0621.06405,875
Aug 2, 202422.7223.1622.3622.4622.46458,832
Aug 1, 202422.3823.0222.3622.9822.98413,636
Jul 31, 202422.7822.7822.1022.2822.28528,786
Jul 30, 202423.1623.2622.8422.9022.90436,229
Jul 29, 202423.9023.9022.9023.1623.16992,680
Jul 26, 202424.5624.8023.9824.1624.162,030,725
Jul 25, 202425.3025.3024.4224.5424.54370,248
Jul 24, 202424.8425.3824.7825.3225.32410,783
Jul 23, 202425.3625.4424.8224.8424.84358,802
Jul 22, 202424.5025.2424.3425.2425.24666,273
Jul 19, 202425.0225.1024.4024.4224.42341,120
Jul 18, 202424.9225.3024.8024.9624.96376,736
Jul 17, 202424.6225.1624.3024.9024.90491,187
Jul 16, 202424.4424.9424.3024.6224.62496,311
Jul 12, 202424.5024.7623.9224.4424.44560,882
Jul 11, 202423.9024.4823.9024.4824.48424,692
Jul 10, 202424.7024.8223.5423.7623.76749,469
Jul 9, 202424.0824.7024.0024.6224.62488,062
Jul 8, 202424.0424.6423.8824.0824.08488,580
Jul 5, 202424.1224.4023.7624.0424.04411,420
Jul 4, 202423.9424.4023.7424.0624.06395,573
Jul 3, 202423.6424.2823.4423.8223.82419,327
Jul 2, 202423.1823.6422.8423.6423.64402,539
Jul 1, 202424.3224.7423.0423.2023.20583,736
Jun 28, 202424.2424.6823.8024.3224.32540,333
Jun 27, 202424.0424.3023.8024.2424.24293,062
Jun 26, 202423.9825.2023.7624.0624.061,159,449
Jun 25, 202422.9024.9622.7024.1024.102,448,576
Jun 24, 202423.5423.7822.7422.7422.74932,711
Jun 21, 202423.7224.3223.1823.4823.482,112,369
Jun 20, 202424.4024.9824.3224.7224.72570,919
Jun 14, 202424.1424.8023.6824.3624.36452,621
Jun 13, 202423.3024.7023.3023.9623.96466,893
Jun 12, 202424.2824.3823.0823.1023.10472,381
Jun 11, 202423.9024.6623.5224.3024.30686,734
Jun 10, 202424.0824.8223.8023.8023.80448,077
Jun 7, 202424.2025.0023.6624.5024.501,041,156
Jun 6, 202423.2224.0423.2224.0024.00533,503
Jun 5, 202423.9023.9622.7223.2023.20656,931
Jun 4, 202423.5024.0223.4223.8623.86434,205
Jun 3, 202424.4025.2023.4623.5023.50887,408
May 31, 202424.6024.9024.2024.3624.36480,731
May 30, 202424.9625.2623.8824.2424.24927,756
May 29, 202426.1026.1224.8424.9424.94900,175
May 28, 202426.9227.1025.7825.7825.78811,297
May 27, 202428.6629.1826.9026.9226.92927,277
May 24, 202429.2029.6028.1628.2828.28935,273
May 23, 202428.0430.3028.0429.2029.201,770,743
May 22, 202427.6028.6627.4428.2228.221,108,381
May 21, 202428.4028.7027.5627.5827.58646,099
May 20, 202427.6828.9827.4228.4228.42742,990
May 17, 202427.7028.2427.5227.6827.68545,513
May 16, 202427.9828.1626.6427.5227.521,333,217
May 15, 202428.9028.9027.5428.0028.001,345,436
May 14, 202430.5230.5227.9228.7228.723,183,892
May 13, 202430.4831.7829.2631.0231.021,264,051
May 10, 202430.2630.5629.5430.1430.14609,712
May 9, 202431.0031.4230.1430.2630.26708,734
May 8, 202431.0032.0030.1831.0031.001,129,981
May 7, 202430.5231.0429.7030.6230.621,370,441
May 6, 202429.6030.6829.2830.5230.521,458,761
May 3, 202429.6030.2829.2229.5829.58929,007
May 2, 202428.6430.0028.1229.6029.601,893,466
Apr 30, 202427.8229.4027.5628.7028.70835,450
Apr 29, 202429.0029.2227.9027.9027.90948,911
Apr 26, 202428.8429.1028.1029.0029.00717,461
Apr 25, 202428.9429.1628.5028.8428.841,162,066
Apr 24, 202429.3830.5028.4028.7428.741,192,489
Apr 22, 202428.5029.7427.6829.2829.281,195,298
Apr 19, 202427.4028.9027.3428.3228.321,245,025
Apr 18, 202427.2228.8026.9227.8627.86749,919