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

Istanbul - Delayed Quote TRY

Gozde Girisim Sermayesi Yatirim Ortakligi A.S. (GOZDE.IS)

Compare
18.34
-0.42
(-2.24%)
At close: April 18 at 6:08:23 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202518.7618.8018.1718.3418.341,088,725
Apr 17, 202518.8218.9918.4718.7618.76843,098
Apr 16, 202519.0019.0318.0718.5318.53643,806
Apr 15, 202519.1719.4018.9919.0019.00702,992
Apr 14, 202518.9919.4818.8519.2319.231,964,494
Apr 11, 202519.2519.3418.7018.7918.79768,092
Apr 10, 202519.4919.7019.1019.1019.10836,487
Apr 9, 202519.8019.8019.1419.1519.15665,712
Apr 8, 202519.4319.9619.4319.7619.76999,163
Apr 7, 202519.3919.4918.6019.2919.291,084,181
Apr 4, 202519.6019.7119.4019.4019.40379,136
Apr 3, 202519.5919.9519.5919.6019.60696,926
Apr 2, 202519.8319.8919.5619.5619.56605,721
Mar 28, 202520.0020.3019.0019.7519.751,446,672
Mar 27, 202520.4020.6019.8320.3020.301,213,712
Mar 26, 202520.1620.8819.8220.2620.261,498,049
Mar 25, 202518.5220.2618.5020.2620.261,373,174
Mar 24, 202518.1318.6017.4118.4418.441,756,730
Mar 21, 202520.1420.1418.1318.1318.131,050,345
Mar 20, 202520.4821.1419.9620.1420.141,191,888
Mar 19, 202521.2221.9820.5220.5220.52888,303
Mar 18, 202523.2023.2222.7822.8022.80711,383
Mar 17, 202523.2023.4623.0423.1023.10584,441
Mar 14, 202523.0223.4022.9623.2023.20937,756
Mar 13, 202522.4023.2622.3222.9022.902,173,007
Mar 12, 202522.5622.6421.9422.2222.221,418,258
Mar 11, 202522.3623.1822.3622.7222.721,957,093
Mar 10, 202522.5422.7822.2422.2422.24422,020
Mar 7, 202522.2022.5222.0822.5222.52608,114
Mar 6, 202521.5022.2421.0622.1822.18990,494
Mar 5, 202521.2021.7221.1221.4221.42438,727
Mar 4, 202521.6821.6820.9620.9620.96416,114
Mar 3, 202521.8622.0221.1221.3621.361,466,878
Feb 28, 202522.1222.3421.9822.0822.08551,223
Feb 27, 202522.2822.3022.0022.0222.02457,625
Feb 26, 202521.8422.1621.6822.0222.02471,358
Feb 25, 202522.5022.5221.7021.7221.72445,198
Feb 24, 202522.3422.7222.2022.5022.50524,740
Feb 21, 202523.3023.3022.1422.1422.141,253,437
Feb 20, 202522.7223.1622.4623.1423.14705,754
Feb 19, 202522.9623.0022.4022.4022.40303,110
Feb 18, 202523.2423.2422.6622.9022.90474,054
Feb 17, 202523.3023.3423.0223.0223.02357,430
Feb 14, 202522.9623.3222.7423.1423.14378,597
Feb 13, 202523.0023.1622.7422.9622.96595,688
Feb 12, 202523.1623.3822.8622.9022.90337,260
Feb 11, 202523.1823.2822.7023.0823.08577,179
Feb 10, 202523.7223.8823.0423.1823.18391,463
Feb 7, 202523.1223.7023.0223.7023.70745,703
Feb 6, 202522.5623.1622.5023.1223.12811,659
Feb 5, 202523.0623.1422.0222.5822.58466,391
Feb 4, 202523.0023.3022.9223.0623.06369,469
Feb 3, 202523.6823.6822.7822.8222.82398,837
Jan 31, 202523.7424.0023.3223.4223.42409,828
Jan 30, 202523.9024.1823.7223.7623.76400,462
Jan 29, 202524.0424.2823.6823.8423.84968,233
Jan 28, 202523.9424.3423.7623.9223.92644,353
Jan 27, 202524.6224.6223.9223.9223.92513,488
Jan 24, 202524.6824.9024.5424.6624.66435,932
Jan 23, 202524.7824.9824.6224.6624.66603,700
Jan 22, 202525.0025.0224.5424.7024.70442,766
Jan 21, 202525.3025.3824.7024.8824.88532,175
Jan 20, 202525.0025.5625.0025.3025.30709,150
Jan 17, 202524.6624.9624.3024.8624.86601,944
Jan 16, 202524.4624.6824.3224.4824.48523,161
Jan 15, 202523.8824.7223.6824.4624.461,577,432
Jan 14, 202524.3024.4423.7623.7623.76949,259
Jan 13, 202524.9024.9024.0624.0624.061,158,725
Jan 10, 202525.4425.5824.6024.9024.901,080,040
Jan 9, 202525.4225.6225.3825.4625.461,180,504
Jan 8, 202526.0026.0025.3425.3425.341,367,744
Jan 7, 202525.9026.1425.5826.0026.001,750,105
Jan 6, 202525.9826.4625.8425.8425.841,757,728
Jan 3, 202525.6826.0025.3826.0026.00983,610
Jan 2, 202526.2026.2025.4025.5025.501,393,283
Dec 31, 202425.4426.1625.3226.1626.16783,767
Dec 30, 202426.2226.4425.2825.2825.281,062,313
Dec 27, 202426.4026.6026.1626.2026.201,102,844
Dec 26, 202426.0026.3225.9426.2826.28781,833
Dec 25, 202425.6226.5025.4826.5026.50770,674
Dec 24, 202425.7025.7425.2625.4225.42586,882
Dec 23, 202426.7026.8425.7025.7225.72931,322
Dec 20, 202427.2627.4026.2426.6826.68893,915
Dec 19, 202427.5027.7427.2627.2627.26767,050
Dec 18, 202427.9028.1027.2227.9427.941,229,633
Dec 17, 202428.1628.2027.2827.8827.881,475,704
Dec 16, 202427.8028.0227.5228.0028.001,002,398
Dec 13, 202426.9827.8426.8627.8427.841,252,667
Dec 12, 202427.1627.2626.9626.9826.98563,822
Dec 11, 202427.4627.6626.9426.9426.94622,224
Dec 10, 202428.3028.3427.2227.4627.461,610,996
Dec 9, 202427.7028.3027.5828.3028.302,230,433
Dec 6, 202428.0028.1427.4227.6027.601,153,440
Dec 5, 202427.6428.0227.2827.9627.961,038,163
Dec 4, 202427.0227.6826.8027.6427.642,142,710
Dec 3, 202426.9227.2626.5627.1827.181,862,924
Dec 2, 202426.1626.8425.9426.7226.721,809,096
Nov 29, 202425.8626.4425.6426.2826.281,316,156
Nov 28, 202426.4826.4825.9025.9425.941,537,766
Nov 27, 202427.1027.2826.4026.4026.401,696,020
Nov 26, 202426.2627.0826.2027.0827.083,508,077
Nov 25, 202426.2026.4826.0026.1826.182,306,056
Nov 22, 202426.1226.2425.8025.9625.961,634,907
Nov 21, 202425.8626.2025.4226.1226.121,574,255
Nov 20, 202426.2026.4224.9025.9025.902,169,609
Nov 19, 202426.0026.1825.6226.1826.182,368,248
Nov 18, 202426.1626.2025.4825.9025.902,021,713
Nov 15, 202425.8826.1825.6025.8625.861,346,908
Nov 14, 202425.4025.9225.3825.8425.841,641,087
Nov 13, 202425.4825.8425.2425.2425.242,464,923
Nov 12, 202426.1626.2025.4025.4825.481,409,159
Nov 11, 202425.7426.3025.1026.1826.183,120,704
Nov 8, 202424.8825.8024.8825.6625.661,951,318
Nov 7, 202425.4825.6024.7625.0625.06895,021
Nov 6, 202424.7825.6024.6425.4225.421,135,946
Nov 5, 202424.8224.9824.5024.6624.66550,386
Nov 4, 202425.5425.6024.6224.8224.82634,164
Nov 1, 202425.5425.7825.1225.5625.56708,425
Oct 31, 202426.4826.6425.5425.5425.54765,158
Oct 30, 202425.9026.6425.8426.4826.48973,209
Oct 28, 202425.9026.1625.6425.9025.90447,569
Oct 25, 202424.7026.1624.6025.7825.781,314,542
Oct 24, 202424.3225.0224.3224.7024.70863,568
Oct 23, 202425.1225.2224.1224.1224.121,358,920
Oct 22, 202425.7025.8624.7625.1225.121,430,688
Oct 21, 202425.9826.1025.1225.5025.501,340,963
Oct 18, 202427.2227.3425.5425.7825.781,252,625
Oct 17, 202427.3227.3226.6027.2227.221,361,976
Oct 16, 202425.6826.7225.5826.4626.461,146,346
Oct 15, 202425.6826.1425.4425.8025.801,109,977
Oct 14, 202426.9027.0825.5625.6625.661,722,070
Oct 11, 202426.7427.3026.4426.9026.901,502,527
Oct 10, 202427.9628.1226.5826.6426.641,379,563
Oct 9, 202428.1228.4227.1227.9627.961,360,202
Oct 8, 202427.0428.2826.9028.1028.101,835,246
Oct 7, 202427.6027.9226.9827.0227.02849,692
Oct 4, 202427.2427.6026.6427.6027.601,251,569
Oct 3, 202428.1028.4027.4427.4827.481,475,262
Oct 2, 202429.2029.9227.9827.9827.982,730,118
Oct 1, 202430.2830.6828.9829.4029.401,961,519
Sep 30, 202429.9230.8229.7430.2830.281,594,449
Sep 27, 202430.2830.5629.6430.1230.121,323,238
Sep 26, 202430.6431.0829.5829.8029.802,229,759
Sep 25, 202431.0031.5230.5030.6230.621,412,997
Sep 24, 202430.9231.1230.5431.0031.001,374,683
Sep 23, 202430.3031.3030.3030.9230.922,822,176
Sep 20, 202429.0430.4228.7630.2230.223,113,890
Sep 19, 202428.3429.2228.2229.0429.042,073,886
Sep 18, 202428.0628.5627.9228.2828.281,347,191
Sep 17, 202428.8228.8227.9628.0628.061,892,949
Sep 16, 202428.6229.0827.9428.8228.822,452,164
Sep 13, 202427.3028.6827.0228.6228.623,198,537
Sep 12, 202427.0227.4026.2227.1427.141,836,952
Sep 11, 202427.9427.9426.5626.8426.842,573,584
Sep 10, 202427.5428.5427.4828.1228.122,332,273
Sep 9, 202427.3828.0027.2627.5427.542,268,656
Sep 6, 202426.3227.7226.1827.2427.242,407,820
Sep 5, 202426.3426.5625.9226.3226.32889,248
Sep 4, 202426.1226.4025.6626.2626.261,917,769
Sep 3, 202426.6027.2426.0626.1626.161,762,071
Sep 2, 202425.8626.6025.5226.6026.602,881,935
Aug 29, 202425.4025.6425.0425.6425.64808,631
Aug 28, 202425.2625.4024.8425.4025.401,776,235
Aug 27, 202424.8425.3624.7425.2625.261,196,949
Aug 26, 202425.2625.9824.7224.8224.822,383,806
Aug 23, 202425.3025.9625.0225.2425.241,303,043
Aug 22, 202426.0426.1425.2825.3025.30969,596
Aug 21, 202425.2626.3025.1225.8825.882,248,392
Aug 20, 202425.1825.3024.8625.2025.201,114,464
Aug 19, 202424.4425.2224.2625.1825.181,687,579
Aug 16, 202424.7025.1624.3624.4024.401,357,711
Aug 15, 202424.4424.6424.0424.5024.50893,517
Aug 14, 202424.4025.0624.3424.4024.401,600,143
Aug 13, 202423.6624.5823.6624.4024.402,400,725
Aug 12, 202424.9225.0623.6823.7823.781,590,516
Aug 9, 202425.0825.2824.6024.9024.902,233,291
Aug 8, 202424.3625.0224.2824.8624.861,718,366
Aug 7, 202424.1824.8023.7024.5024.501,767,394
Aug 6, 202424.8424.8423.7423.7623.761,793,720
Aug 5, 202423.5424.6023.2023.8023.804,474,251
Aug 2, 202426.4826.4825.6825.7025.701,491,692
Aug 1, 202425.8226.5825.6826.5226.521,991,842
Jul 31, 202426.2026.4025.4025.4425.441,674,925
Jul 30, 202426.9427.2026.2026.2026.202,123,188
Jul 29, 202426.9027.7226.7826.9226.922,394,700
Jul 26, 202426.9027.4826.9027.0027.001,580,896
Jul 25, 202427.2427.5226.8826.8826.881,281,906
Jul 24, 202427.7027.8827.2427.2427.241,502,492
Jul 23, 202427.5428.2827.3027.6627.662,387,639
Jul 22, 202427.4227.7827.1227.5427.541,885,466
Jul 19, 202428.0228.0227.2827.3627.361,654,222
Jul 18, 202428.8629.2028.0028.0228.023,951,723
Jul 17, 202429.1029.1028.5228.6228.622,387,642
Jul 16, 202429.1029.6628.7229.1629.162,560,321
Jul 12, 202429.8030.3028.9029.1029.105,153,535
Jul 11, 202429.6630.4029.1429.6029.606,176,201
Jul 10, 202428.7030.4028.1829.3629.369,426,524
Jul 9, 202426.3428.8426.2228.7028.706,930,833
Jul 8, 202426.3026.4826.0026.3026.301,141,995
Jul 5, 202426.8226.8825.9426.1426.141,700,437
Jul 4, 202426.7027.0626.5026.7026.701,956,862
Jul 3, 202426.4626.8826.2826.6026.601,416,896
Jul 2, 202425.8026.6025.0026.4626.462,366,064
Jul 1, 202428.0028.0625.5025.7025.702,126,867
Jun 28, 202427.3028.1827.1827.6427.641,593,517
Jun 27, 202426.7427.2626.7227.2627.261,583,439
Jun 26, 202427.5227.7426.5826.7426.741,696,384
Jun 25, 202427.9628.2427.5227.5227.521,387,898
Jun 24, 202428.2428.2427.7827.9627.961,335,509
Jun 21, 202428.6828.9827.8628.2428.242,248,586
Jun 20, 202427.6228.6827.3828.6828.684,411,857
Jun 14, 202426.0026.6825.6626.5626.561,884,208
Jun 13, 202424.8025.9624.8025.8225.821,838,830
Jun 12, 202424.8025.1024.2424.5424.541,569,205
Jun 11, 202425.0025.3024.6824.8224.821,536,686
Jun 10, 202425.5626.0024.8625.0025.001,568,965
Jun 7, 202426.2226.4225.2025.5625.561,276,389
Jun 6, 202425.6826.8425.5426.0626.063,016,450
Jun 5, 202425.8025.9625.1025.5825.581,390,556
Jun 4, 202426.2627.1225.8025.8025.803,281,025
Jun 3, 202424.7826.4624.4026.2626.262,546,136
May 31, 202426.2026.2024.4024.7024.703,545,332
May 30, 202426.6426.8025.8025.8025.802,194,544
May 29, 202427.1427.4826.6226.6426.642,782,345
May 28, 202425.9827.1025.7826.9826.984,125,226
May 27, 202426.0026.4625.5825.8225.822,125,133
May 24, 202425.6626.4225.5825.9025.901,613,346
May 23, 202426.7027.0025.8625.8825.882,874,485
May 22, 202425.6026.5625.3826.5026.503,831,739
May 21, 202425.9626.1425.5425.6625.662,836,537
May 20, 202425.3426.5625.2625.9425.948,162,312
May 17, 202424.8226.1424.2225.3425.347,230,367
May 16, 202423.5023.7823.3023.7823.781,160,091
May 15, 202424.0024.1023.4623.4823.481,423,345
May 14, 202423.8424.3823.6423.8223.821,109,767
May 13, 202425.3625.3623.8023.8623.861,940,055
May 10, 202425.8825.8824.9025.1625.161,770,199
May 9, 202424.9426.5624.9425.6825.685,159,366
May 8, 202424.8625.5024.6025.0225.022,329,966
May 7, 202426.0026.1224.1224.7424.742,669,890
May 6, 202425.4826.4625.1425.9825.982,712,158
May 3, 202425.2625.5624.9825.1825.182,053,761
May 2, 202424.8625.4824.7225.3025.301,796,843
Apr 30, 202424.0624.8824.0624.8624.862,251,186
Apr 29, 202423.2424.4823.1024.0624.062,441,558
Apr 26, 202423.1623.2622.9223.1623.161,889,956
Apr 25, 202423.1023.3422.9223.0223.021,781,689
Apr 24, 202423.0823.4422.8022.9022.901,457,141
Apr 22, 202422.8823.5622.8222.9822.981,919,181
Apr 19, 202422.5222.9422.2022.7422.741,046,273
Apr 18, 202422.9422.9422.4422.4822.481,487,905