As of 2:44:29 PM GMT+3. Market Open.
Currency in TRY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 3, 2025 | 435.50 | 438.00 | 428.25 | 429.75 | 429.75 | 185,920 |
| Jan 2, 2025 | 420.75 | 435.75 | 420.50 | 435.00 | 435.00 | 432,846 |
| Dec 31, 2024 | 423.00 | 423.50 | 418.00 | 420.00 | 420.00 | 223,446 |
| Dec 30, 2024 | 431.00 | 432.25 | 420.50 | 420.50 | 420.50 | 285,447 |
| Dec 27, 2024 | 428.00 | 433.75 | 426.25 | 430.00 | 430.00 | 219,643 |
| Dec 26, 2024 | 436.75 | 438.75 | 427.00 | 427.50 | 427.50 | 381,694 |
| Dec 25, 2024 | 431.00 | 440.50 | 431.00 | 435.00 | 435.00 | 292,639 |
| Dec 24, 2024 | 420.00 | 430.25 | 417.50 | 429.00 | 429.00 | 429,538 |
| Dec 23, 2024 | 429.75 | 432.00 | 418.25 | 418.25 | 418.25 | 450,762 |
| Dec 20, 2024 | 433.00 | 435.00 | 424.50 | 428.75 | 428.75 | 325,095 |
| Dec 19, 2024 | 434.25 | 441.50 | 430.00 | 431.25 | 431.25 | 382,619 |
| Dec 18, 2024 | 454.50 | 455.25 | 440.25 | 440.75 | 440.75 | 526,769 |
| Dec 17, 2024 | 464.00 | 465.25 | 450.50 | 454.50 | 454.50 | 436,108 |
| Dec 16, 2024 | 469.00 | 477.25 | 462.75 | 463.25 | 463.25 | 375,717 |
| Dec 13, 2024 | 468.50 | 471.50 | 461.25 | 467.25 | 467.25 | 402,243 |
| Dec 12, 2024 | 482.50 | 487.75 | 466.50 | 468.25 | 468.25 | 533,472 |
| Dec 11, 2024 | 488.75 | 496.25 | 480.50 | 481.00 | 481.00 | 370,033 |
| Dec 10, 2024 | 519.50 | 526.00 | 484.00 | 488.50 | 488.50 | 886,468 |
| Dec 9, 2024 | 501.00 | 525.00 | 501.00 | 519.50 | 519.50 | 1,223,891 |
| Dec 6, 2024 | 487.00 | 491.25 | 482.50 | 482.50 | 482.50 | 227,445 |
| Dec 5, 2024 | 484.00 | 492.25 | 482.00 | 484.50 | 484.50 | 275,210 |
| Dec 4, 2024 | 491.25 | 493.75 | 482.50 | 482.50 | 482.50 | 294,400 |
| Dec 3, 2024 | 480.00 | 507.00 | 478.50 | 490.00 | 490.00 | 1,154,266 |
| Dec 2, 2024 | 486.75 | 488.25 | 472.25 | 478.50 | 478.50 | 374,124 |
| Nov 29, 2024 | 485.50 | 496.00 | 479.00 | 488.00 | 488.00 | 582,470 |
| Nov 28, 2024 | 472.75 | 488.50 | 472.00 | 485.50 | 485.50 | 497,469 |
| Nov 27, 2024 | 486.00 | 490.25 | 462.00 | 471.75 | 471.75 | 529,216 |
| Nov 26, 2024 | 468.50 | 490.25 | 462.75 | 483.75 | 483.75 | 744,054 |
| Nov 25, 2024 | 450.00 | 483.00 | 449.50 | 468.50 | 468.50 | 865,980 |
| Nov 22, 2024 | 438.00 | 450.50 | 432.50 | 446.75 | 446.75 | 474,349 |
| Nov 21, 2024 | 417.75 | 437.50 | 415.50 | 436.25 | 436.25 | 515,437 |
| Nov 20, 2024 | 416.00 | 426.25 | 415.75 | 418.00 | 418.00 | 392,614 |
| Nov 19, 2024 | 415.50 | 423.50 | 410.00 | 414.00 | 414.00 | 344,363 |
| Nov 18, 2024 | 419.50 | 424.50 | 414.50 | 414.50 | 414.50 | 313,858 |
| Nov 15, 2024 | 428.50 | 429.50 | 418.50 | 419.50 | 419.50 | 341,915 |
| Nov 14, 2024 | 410.00 | 436.25 | 409.50 | 429.50 | 429.50 | 809,464 |
| Nov 13, 2024 | 409.75 | 413.50 | 407.00 | 407.00 | 407.00 | 368,861 |
| Nov 12, 2024 | 426.00 | 428.00 | 407.25 | 410.00 | 410.00 | 966,401 |
| Nov 11, 2024 | 454.25 | 458.00 | 440.25 | 446.25 | 446.25 | 511,938 |
| Nov 8, 2024 | 441.50 | 458.75 | 433.25 | 453.50 | 453.50 | 625,859 |
| Nov 7, 2024 | 426.00 | 443.75 | 423.25 | 439.75 | 439.75 | 693,414 |
| Nov 6, 2024 | 420.50 | 428.50 | 417.75 | 424.00 | 424.00 | 657,999 |
| Nov 5, 2024 | 421.00 | 423.25 | 413.50 | 416.50 | 416.50 | 313,696 |
| Nov 4, 2024 | 423.00 | 435.75 | 414.50 | 420.50 | 420.50 | 661,250 |
| Nov 1, 2024 | 418.75 | 437.50 | 411.00 | 423.00 | 423.00 | 865,469 |
| Oct 31, 2024 | 393.50 | 429.50 | 391.25 | 419.00 | 419.00 | 1,258,018 |
| Oct 30, 2024 | 391.00 | 398.75 | 390.50 | 393.50 | 393.50 | 337,619 |
| Oct 28, 2024 | 397.00 | 398.75 | 387.75 | 391.25 | 391.25 | 263,921 |
| Oct 25, 2024 | 377.25 | 400.00 | 374.00 | 395.00 | 395.00 | 575,407 |
| Oct 24, 2024 | 370.50 | 381.75 | 368.75 | 377.00 | 377.00 | 355,897 |
| Oct 23, 2024 | 373.00 | 378.25 | 364.25 | 368.00 | 368.00 | 398,567 |
| Oct 22, 2024 | 369.25 | 374.75 | 367.00 | 373.50 | 373.50 | 291,615 |
| Oct 21, 2024 | 361.50 | 369.75 | 359.25 | 369.25 | 369.25 | 293,208 |
| Oct 18, 2024 | 371.50 | 373.75 | 363.00 | 364.00 | 364.00 | 269,391 |
| Oct 17, 2024 | 368.50 | 372.50 | 365.00 | 371.00 | 371.00 | 254,346 |
| Oct 16, 2024 | 360.00 | 370.00 | 354.50 | 370.00 | 370.00 | 344,782 |
| Oct 15, 2024 | 346.25 | 359.75 | 346.00 | 357.25 | 357.25 | 351,060 |
| Oct 14, 2024 | 362.25 | 362.25 | 344.25 | 345.75 | 345.75 | 372,583 |
| Oct 11, 2024 | 371.00 | 371.00 | 359.00 | 362.25 | 362.25 | 205,420 |
| Oct 10, 2024 | 375.00 | 379.75 | 367.50 | 368.25 | 368.25 | 205,080 |
| Oct 9, 2024 | 370.00 | 375.50 | 366.00 | 375.00 | 375.00 | 268,163 |
| Oct 8, 2024 | 377.00 | 378.75 | 369.00 | 370.50 | 370.50 | 237,064 |
| Oct 7, 2024 | 379.00 | 390.50 | 373.50 | 376.00 | 376.00 | 434,900 |
| Oct 4, 2024 | 378.25 | 382.75 | 360.00 | 377.50 | 377.50 | 575,086 |
| Oct 3, 2024 | 11.12 Dividend | |||||
| Oct 3, 2024 | 388.25 | 395.00 | 377.00 | 378.00 | 378.00 | 474,145 |
| Oct 2, 2024 | 411.75 | 415.25 | 397.25 | 397.25 | 386.13 | 458,621 |
| Oct 1, 2024 | 431.75 | 433.50 | 410.25 | 415.50 | 403.87 | 396,915 |
| Sep 30, 2024 | 452.00 | 452.75 | 430.00 | 430.75 | 418.69 | 607,855 |
| Sep 27, 2024 | 440.00 | 446.00 | 438.00 | 446.00 | 433.52 | 281,412 |
| Sep 26, 2024 | 443.25 | 448.50 | 438.00 | 438.00 | 425.74 | 403,952 |
| Sep 25, 2024 | 441.00 | 451.25 | 439.25 | 441.00 | 428.66 | 329,047 |
| Sep 24, 2024 | 453.25 | 454.75 | 441.00 | 441.00 | 428.66 | 348,928 |
| Sep 23, 2024 | 470.50 | 471.50 | 452.00 | 452.00 | 439.35 | 389,382 |
| Sep 20, 2024 | 469.00 | 475.75 | 463.25 | 469.00 | 455.87 | 1,020,754 |
| Sep 19, 2024 | 463.00 | 473.00 | 459.75 | 468.75 | 455.63 | 578,406 |
| Sep 18, 2024 | 460.00 | 465.75 | 457.25 | 458.75 | 445.91 | 516,587 |
| Sep 17, 2024 | 458.00 | 467.50 | 450.00 | 462.25 | 449.31 | 545,031 |
| Sep 16, 2024 | 450.75 | 470.75 | 446.00 | 460.25 | 447.37 | 870,434 |
| Sep 13, 2024 | 433.25 | 451.00 | 431.00 | 449.50 | 436.92 | 986,985 |
| Sep 12, 2024 | 434.00 | 436.75 | 422.25 | 435.00 | 422.82 | 510,910 |
| Sep 11, 2024 | 431.25 | 442.00 | 430.00 | 431.00 | 418.94 | 643,301 |
| Sep 10, 2024 | 430.00 | 437.50 | 428.00 | 431.00 | 418.94 | 411,119 |
| Sep 9, 2024 | 430.00 | 435.00 | 426.75 | 429.00 | 416.99 | 302,110 |
| Sep 6, 2024 | 433.50 | 435.75 | 428.75 | 431.50 | 419.42 | 228,481 |
| Sep 5, 2024 | 432.00 | 439.00 | 430.75 | 433.75 | 421.61 | 360,912 |
| Sep 4, 2024 | 438.75 | 438.75 | 429.25 | 430.50 | 418.45 | 448,656 |
| Sep 3, 2024 | 447.00 | 453.25 | 441.25 | 441.25 | 428.90 | 519,785 |
| Sep 2, 2024 | 445.00 | 449.75 | 441.75 | 446.25 | 433.76 | 529,918 |
| Aug 29, 2024 | 441.75 | 445.50 | 440.00 | 444.75 | 432.30 | 384,796 |
| Aug 28, 2024 | 449.50 | 451.50 | 441.00 | 441.25 | 428.90 | 472,271 |
| Aug 27, 2024 | 443.50 | 451.00 | 436.25 | 449.25 | 436.67 | 668,167 |
| Aug 26, 2024 | 439.50 | 451.50 | 433.50 | 442.75 | 430.36 | 888,670 |
| Aug 23, 2024 | 441.50 | 480.00 | 427.00 | 435.00 | 422.82 | 2,642,787 |
| Aug 22, 2024 | 445.50 | 446.75 | 435.50 | 439.50 | 427.20 | 415,746 |
| Aug 21, 2024 | 427.50 | 454.00 | 426.00 | 444.00 | 431.57 | 694,029 |
| Aug 20, 2024 | 441.00 | 441.75 | 429.50 | 431.00 | 418.94 | 449,821 |
| Aug 19, 2024 | 444.50 | 445.00 | 437.75 | 442.00 | 429.63 | 435,018 |
| Aug 16, 2024 | 458.50 | 468.50 | 438.75 | 440.25 | 427.93 | 742,714 |
| Aug 15, 2024 | 440.25 | 459.00 | 435.00 | 457.00 | 444.21 | 782,627 |
| Aug 14, 2024 | 443.75 | 448.00 | 436.75 | 439.00 | 426.71 | 470,565 |
| Aug 13, 2024 | 431.00 | 444.50 | 427.75 | 443.00 | 430.60 | 632,813 |
| Aug 12, 2024 | 439.75 | 442.75 | 430.75 | 430.75 | 418.69 | 396,904 |
| Aug 9, 2024 | 445.75 | 449.50 | 434.25 | 435.50 | 423.31 | 411,774 |
| Aug 8, 2024 | 436.75 | 447.00 | 435.50 | 443.00 | 430.60 | 403,120 |
| Aug 7, 2024 | 434.50 | 450.00 | 420.50 | 444.00 | 431.57 | 934,997 |
| Aug 6, 2024 | 445.50 | 453.50 | 430.00 | 430.00 | 417.96 | 733,481 |
| Aug 5, 2024 | 431.25 | 449.00 | 431.25 | 433.25 | 421.12 | 1,129,482 |
| Aug 2, 2024 | 484.25 | 491.00 | 472.50 | 479.00 | 465.59 | 428,616 |
| Aug 1, 2024 | 474.00 | 498.50 | 473.50 | 486.75 | 473.12 | 607,282 |
| Jul 31, 2024 | 475.00 | 478.25 | 468.00 | 469.75 | 456.60 | 338,898 |
| Jul 30, 2024 | 485.00 | 490.75 | 474.00 | 478.00 | 464.62 | 445,848 |
| Jul 29, 2024 | 503.50 | 503.50 | 481.75 | 482.75 | 469.24 | 581,624 |
| Jul 26, 2024 | 524.00 | 528.00 | 506.50 | 506.50 | 492.32 | 523,038 |
| Jul 25, 2024 | 523.00 | 533.00 | 518.00 | 522.00 | 507.39 | 461,925 |
| Jul 24, 2024 | 517.50 | 533.50 | 514.50 | 522.00 | 507.39 | 712,142 |
| Jul 23, 2024 | 518.50 | 526.50 | 513.00 | 515.00 | 500.58 | 291,195 |
| Jul 22, 2024 | 510.00 | 529.00 | 509.00 | 517.00 | 502.53 | 476,812 |
| Jul 19, 2024 | 519.00 | 521.00 | 506.50 | 509.50 | 495.24 | 533,626 |
| Jul 18, 2024 | 550.00 | 554.50 | 521.00 | 521.00 | 506.42 | 920,446 |
| Jul 17, 2024 | 552.00 | 563.50 | 543.00 | 547.50 | 532.17 | 659,362 |
| Jul 16, 2024 | 553.50 | 559.00 | 546.00 | 548.50 | 533.15 | 672,067 |
| Jul 12, 2024 | 523.00 | 562.50 | 512.50 | 553.50 | 538.01 | 1,224,415 |
| Jul 11, 2024 | 519.00 | 530.00 | 513.50 | 524.00 | 509.33 | 420,408 |
| Jul 10, 2024 | 517.50 | 523.00 | 501.00 | 519.00 | 504.47 | 475,563 |
| Jul 9, 2024 | 533.00 | 537.50 | 511.00 | 511.00 | 496.70 | 595,009 |
| Jul 8, 2024 | 545.00 | 548.00 | 532.00 | 532.00 | 517.11 | 404,787 |
| Jul 5, 2024 | 542.50 | 551.50 | 533.50 | 541.00 | 525.86 | 575,580 |
| Jul 4, 2024 | 536.00 | 554.00 | 535.00 | 542.00 | 526.83 | 603,524 |
| Jul 3, 2024 | 537.00 | 545.50 | 528.00 | 536.50 | 521.48 | 570,064 |
| Jul 2, 2024 | 513.50 | 537.00 | 511.00 | 537.00 | 521.97 | 745,483 |
| Jul 1, 2024 | 530.00 | 540.00 | 504.50 | 514.50 | 500.10 | 955,771 |
| Jun 28, 2024 | 492.00 | 531.50 | 484.50 | 524.00 | 509.33 | 1,291,656 |
| Jun 27, 2024 | 453.50 | 498.00 | 451.50 | 490.00 | 476.28 | 1,291,613 |
| Jun 26, 2024 | 465.25 | 470.25 | 451.25 | 452.75 | 440.08 | 425,396 |
| Jun 25, 2024 | 483.50 | 486.00 | 467.75 | 467.75 | 454.66 | 359,913 |
| Jun 24, 2024 | 484.00 | 500.00 | 478.00 | 483.50 | 469.97 | 736,827 |
| Jun 21, 2024 | 492.50 | 500.50 | 477.00 | 484.00 | 470.45 | 1,277,486 |
| Jun 20, 2024 | 462.25 | 462.25 | 462.25 | 462.25 | 449.31 | 114,560 |
| Jun 14, 2024 | 425.00 | 431.00 | 417.50 | 420.25 | 408.49 | 254,493 |
| Jun 13, 2024 | 427.00 | 436.50 | 416.25 | 424.50 | 412.62 | 413,811 |
| Jun 12, 2024 | 423.00 | 428.00 | 414.00 | 426.00 | 414.08 | 282,453 |
| Jun 11, 2024 | 423.00 | 429.25 | 420.25 | 425.00 | 413.10 | 199,519 |
| Jun 10, 2024 | 420.00 | 429.50 | 413.75 | 422.00 | 410.19 | 264,180 |
| Jun 7, 2024 | 437.50 | 440.75 | 418.50 | 420.00 | 408.24 | 328,305 |
| Jun 6, 2024 | 432.50 | 440.75 | 430.00 | 434.00 | 421.85 | 257,330 |
| Jun 5, 2024 | 433.50 | 437.50 | 418.75 | 429.75 | 417.72 | 366,305 |
| Jun 4, 2024 | 425.25 | 444.25 | 425.25 | 433.00 | 420.88 | 348,773 |
| Jun 3, 2024 | 437.25 | 440.50 | 423.75 | 424.75 | 412.86 | 358,172 |
| May 31, 2024 | 447.00 | 453.75 | 435.50 | 436.75 | 424.52 | 312,097 |
| May 30, 2024 | 447.25 | 453.00 | 440.50 | 447.00 | 434.49 | 355,039 |
| May 29, 2024 | 447.25 | 457.25 | 440.00 | 446.50 | 434.00 | 397,059 |
| May 28, 2024 | 450.00 | 458.50 | 446.75 | 446.75 | 434.24 | 307,965 |
| May 27, 2024 | 463.50 | 468.75 | 450.50 | 455.00 | 442.26 | 505,674 |
| May 24, 2024 | 461.75 | 466.50 | 455.00 | 460.00 | 447.12 | 342,168 |
| May 23, 2024 | 475.00 | 477.75 | 458.75 | 458.75 | 445.91 | 658,004 |
| May 22, 2024 | 489.25 | 508.00 | 483.25 | 487.50 | 473.85 | 794,774 |
| May 21, 2024 | 490.00 | 497.00 | 477.75 | 489.25 | 475.55 | 756,183 |
| May 20, 2024 | 490.00 | 495.00 | 476.00 | 489.00 | 475.31 | 611,493 |
| May 17, 2024 | 491.00 | 498.75 | 488.00 | 490.00 | 476.28 | 455,595 |
| May 16, 2024 | 488.75 | 493.50 | 480.00 | 490.00 | 476.28 | 515,097 |
| May 15, 2024 | 481.50 | 514.50 | 481.25 | 491.75 | 477.98 | 723,467 |
| May 14, 2024 | 483.50 | 491.75 | 478.00 | 481.00 | 467.54 | 402,001 |
| May 13, 2024 | 517.50 | 518.50 | 479.75 | 483.50 | 469.97 | 728,975 |
| May 10, 2024 | 513.50 | 524.00 | 509.50 | 516.00 | 501.56 | 529,315 |
| May 9, 2024 | 528.50 | 545.00 | 513.50 | 513.50 | 499.13 | 609,496 |
| May 8, 2024 | 536.50 | 548.00 | 524.50 | 528.00 | 513.22 | 629,802 |
| May 7, 2024 | 518.50 | 540.00 | 510.00 | 531.00 | 516.14 | 886,679 |
| May 6, 2024 | 516.00 | 523.00 | 504.50 | 515.50 | 501.07 | 615,589 |
| May 3, 2024 | 515.00 | 527.50 | 508.00 | 513.00 | 498.64 | 702,593 |
| May 2, 2024 | 550.00 | 553.50 | 508.50 | 510.50 | 496.21 | 1,366,952 |
| Apr 30, 2024 | 549.00 | 575.00 | 540.00 | 558.00 | 542.38 | 1,374,822 |
| Apr 29, 2024 | 555.00 | 559.50 | 532.50 | 540.00 | 524.88 | 1,074,833 |
| Apr 26, 2024 | 593.00 | 650.00 | 539.00 | 546.00 | 530.72 | 3,332,368 |
| Apr 25, 2024 | 563.00 | 608.50 | 553.50 | 591.00 | 574.46 | 1,504,098 |
| Apr 24, 2024 | 553.00 | 581.50 | 546.50 | 559.00 | 543.35 | 1,211,287 |
| Apr 22, 2024 | 586.00 | 598.00 | 550.50 | 550.50 | 535.09 | 1,224,170 |
| Apr 19, 2024 | 591.00 | 620.50 | 561.50 | 571.50 | 555.50 | 1,537,480 |
| Apr 18, 2024 | 615.00 | 628.00 | 571.50 | 603.00 | 586.12 | 2,423,056 |
| Apr 17, 2024 | 523.50 | 574.50 | 508.50 | 574.50 | 558.42 | 1,478,051 |
| Apr 16, 2024 | 537.00 | 569.00 | 510.50 | 522.50 | 507.87 | 1,932,795 |
| Apr 15, 2024 | 490.00 | 534.00 | 490.00 | 534.00 | 519.05 | 1,938,869 |
| Apr 8, 2024 | 441.50 | 441.50 | 439.25 | 441.50 | 429.14 | 433,894 |
| Apr 5, 2024 | 375.00 | 403.50 | 375.00 | 401.50 | 390.26 | 536,084 |
| Apr 4, 2024 | 390.00 | 393.50 | 364.75 | 374.00 | 363.53 | 594,690 |
| Apr 3, 2024 | 393.25 | 406.50 | 380.00 | 385.00 | 374.22 | 561,624 |
| Apr 2, 2024 | 414.00 | 430.75 | 393.25 | 393.25 | 382.24 | 615,839 |
| Apr 1, 2024 | 438.50 | 439.00 | 400.50 | 413.00 | 401.44 | 1,558,356 |
| Mar 29, 2024 | 434.25 | 459.75 | 431.75 | 445.00 | 432.54 | 984,921 |
| Mar 28, 2024 | 461.75 | 465.00 | 431.25 | 431.25 | 419.18 | 1,179,993 |
| Mar 27, 2024 | 412.00 | 452.25 | 407.00 | 452.25 | 439.59 | 1,252,460 |
| Mar 26, 2024 | 404.25 | 430.00 | 380.00 | 411.25 | 399.74 | 1,254,782 |
| Mar 25, 2024 | 407.00 | 443.75 | 401.00 | 406.00 | 394.64 | 1,639,512 |
| Mar 22, 2024 | 371.00 | 407.00 | 365.00 | 407.00 | 395.61 | 1,380,475 |
| Mar 21, 2024 | 361.00 | 397.00 | 360.50 | 370.00 | 359.64 | 1,279,456 |
| Mar 20, 2024 | 341.50 | 367.00 | 337.50 | 361.25 | 351.14 | 1,126,390 |
| Mar 19, 2024 | 330.75 | 348.00 | 330.75 | 342.50 | 332.91 | 401,355 |
| Mar 18, 2024 | 348.75 | 348.75 | 330.75 | 330.75 | 321.49 | 457,887 |
| Mar 15, 2024 | 375.00 | 377.50 | 347.00 | 350.25 | 340.45 | 668,837 |
| Mar 14, 2024 | 348.00 | 375.50 | 345.00 | 360.50 | 350.41 | 1,129,070 |
| Mar 13, 2024 | 319.75 | 352.25 | 311.75 | 342.50 | 332.91 | 1,955,099 |
| Mar 12, 2024 | 312.25 | 329.50 | 310.00 | 320.25 | 311.29 | 547,107 |
| Mar 11, 2024 | 318.75 | 324.50 | 310.00 | 312.25 | 303.51 | 399,868 |
| Mar 8, 2024 | 324.50 | 324.50 | 307.00 | 315.25 | 306.43 | 410,160 |
| Mar 7, 2024 | 304.00 | 318.50 | 304.00 | 318.00 | 309.10 | 402,830 |
| Mar 6, 2024 | 329.00 | 334.75 | 301.00 | 302.75 | 294.28 | 785,415 |
| Mar 5, 2024 | 306.75 | 337.00 | 303.25 | 331.00 | 321.73 | 1,205,049 |
| Mar 4, 2024 | 304.00 | 315.00 | 304.00 | 306.50 | 297.92 | 382,810 |
| Mar 1, 2024 | 320.25 | 321.00 | 306.50 | 306.50 | 297.92 | 398,657 |
| Feb 29, 2024 | 313.00 | 322.00 | 307.00 | 318.00 | 309.10 | 499,765 |
| Feb 28, 2024 | 330.00 | 332.50 | 310.50 | 312.00 | 303.27 | 419,519 |
| Feb 27, 2024 | 324.75 | 332.50 | 314.75 | 327.50 | 318.33 | 525,733 |
| Feb 26, 2024 | 318.00 | 335.25 | 318.00 | 323.00 | 313.96 | 655,120 |
| Feb 23, 2024 | 305.75 | 328.00 | 304.25 | 314.50 | 305.70 | 657,202 |
| Feb 22, 2024 | 310.00 | 313.75 | 303.25 | 304.25 | 295.73 | 504,835 |
| Feb 21, 2024 | 288.50 | 311.50 | 284.00 | 308.75 | 300.11 | 1,011,810 |
| Feb 20, 2024 | 282.75 | 289.25 | 279.25 | 288.25 | 280.18 | 407,748 |
| Feb 19, 2024 | 295.00 | 296.25 | 280.25 | 280.25 | 272.41 | 439,710 |
| Feb 16, 2024 | 294.00 | 297.75 | 292.00 | 292.25 | 284.07 | 342,426 |
| Feb 15, 2024 | 288.00 | 295.75 | 287.75 | 294.00 | 285.77 | 406,600 |
| Feb 14, 2024 | 285.50 | 290.75 | 282.00 | 288.00 | 279.94 | 354,622 |
| Feb 13, 2024 | 285.25 | 292.50 | 283.75 | 284.00 | 276.05 | 492,757 |
| Feb 12, 2024 | 288.00 | 297.50 | 283.25 | 284.75 | 276.78 | 634,481 |
| Feb 9, 2024 | 287.50 | 290.00 | 284.00 | 284.25 | 276.29 | 269,956 |
| Feb 8, 2024 | 281.00 | 292.50 | 279.25 | 286.50 | 278.48 | 502,996 |
| Feb 7, 2024 | 279.25 | 283.00 | 277.75 | 280.25 | 272.41 | 376,872 |
| Feb 6, 2024 | 276.00 | 281.50 | 275.50 | 277.75 | 269.98 | 358,367 |
| Feb 5, 2024 | 274.00 | 277.50 | 273.00 | 276.00 | 268.27 | 309,691 |
| Feb 2, 2024 | 286.50 | 286.75 | 273.75 | 275.00 | 267.30 | 559,914 |
| Feb 1, 2024 | 279.75 | 288.75 | 275.00 | 286.00 | 277.99 | 365,962 |
| Jan 31, 2024 | 276.00 | 282.25 | 273.00 | 277.50 | 269.73 | 320,866 |
| Jan 30, 2024 | 274.50 | 279.50 | 269.25 | 277.00 | 269.25 | 445,046 |
| Jan 29, 2024 | 274.25 | 277.75 | 270.75 | 272.00 | 264.39 | 310,994 |
| Jan 26, 2024 | 274.00 | 276.00 | 270.25 | 274.25 | 266.57 | 324,585 |
| Jan 25, 2024 | 268.00 | 274.25 | 266.75 | 272.75 | 265.12 | 260,643 |
| Jan 24, 2024 | 263.00 | 266.50 | 260.75 | 265.00 | 257.58 | 210,501 |
| Jan 23, 2024 | 269.50 | 273.50 | 261.50 | 262.25 | 254.91 | 294,025 |
| Jan 22, 2024 | 276.25 | 280.00 | 267.50 | 267.50 | 260.01 | 306,754 |
| Jan 19, 2024 | 268.75 | 277.25 | 263.50 | 277.00 | 269.25 | 288,592 |
| Jan 18, 2024 | 268.25 | 274.25 | 266.25 | 268.00 | 260.50 | 240,209 |
| Jan 17, 2024 | 266.50 | 268.25 | 260.50 | 267.75 | 260.26 | 233,856 |
| Jan 16, 2024 | 261.00 | 268.25 | 257.50 | 266.50 | 259.04 | 246,242 |
| Jan 15, 2024 | 259.00 | 263.25 | 256.50 | 258.50 | 251.26 | 251,532 |
| Jan 12, 2024 | 254.00 | 259.25 | 249.00 | 257.50 | 250.29 | 214,341 |
| Jan 11, 2024 | 258.00 | 260.50 | 253.75 | 254.50 | 247.38 | 194,796 |
| Jan 10, 2024 | 255.25 | 259.00 | 252.25 | 257.50 | 250.29 | 232,118 |
| Jan 9, 2024 | 261.00 | 261.50 | 252.75 | 254.00 | 246.89 | 245,628 |
| Jan 8, 2024 | 261.00 | 272.50 | 258.00 | 259.50 | 252.24 | 347,029 |
| Jan 5, 2024 | 254.00 | 261.00 | 249.20 | 260.25 | 252.96 | 180,129 |
| Jan 4, 2024 | 249.90 | 254.00 | 246.00 | 252.25 | 245.19 | 197,784 |
| Jan 3, 2024 | 263.00 | 263.00 | 246.90 | 249.80 | 242.81 | 193,222 |
Related Tickers
MARBL.IS Tureks Turunc Madencilik Ic ve Dis Ticaret A.S.
13.02
-0.08%
KONYA.IS Konya Çimento Sanayii Anonim Sirketi
6,727.50
+0.86%
YBTAS.IS Yibitas Yozgat Isçi Birligi Insaat Malzemeleri Ticaret ve Sanayi A.S.
128,017.50
+0.41%
KBORU.IS KUZEY BORU
79.10
+0.13%
BASCM.IS Bastas Baskent Cimento Sanayi ve Ticaret A.S.
12.20
+1.67%
BSOKE.IS Batisöke Söke Çimento Sanayii T.A.S.
11.97
-0.08%
CMBTN.IS Cimbeton Hazir Beton ve Prefabrik Yapi Elemanlari Sanayi ve Ticaret Anonim Sirketi
2,730.00
+0.83%
BTCIM.IS Batiçim Bati Anadolu Çimento Sanayii Anonim Sirketi
136.90
-1.51%
MEKAG.IS Meka Beton Santralleri Imalat Sanayi ve Ticaret A.S.
45.20
-0.18%
EGSER.IS Ege Seramik Sanayi ve Ticaret A.S.
3.7100
+1.09%