Istanbul - Delayed Quote TRY

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

Compare
25.26
+0.40
+(1.61%)
As of 11:20:09 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202525.0025.3425.0025.2625.26169,142
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
Apr 17, 202424.3224.6022.7622.8622.865,062,426
Apr 16, 202425.1825.3624.2024.3224.321,427,943
Apr 15, 202424.8825.4224.0025.2225.221,882,023
Apr 8, 202424.0024.6423.9624.4224.421,635,636
Apr 5, 202422.5424.2422.5424.0024.003,020,053
Apr 4, 202422.4022.8622.2822.5422.541,581,012
Apr 3, 202422.4222.6421.9822.1822.181,487,308
Apr 2, 202422.8623.1022.2222.4022.401,974,469
Apr 1, 202423.4823.4822.3623.0023.002,403,492
Mar 29, 202423.0623.5422.9223.1823.182,709,845
Mar 28, 202422.6423.6022.2623.0023.007,039,135
Mar 27, 202425.0025.1024.6024.7024.701,329,597
Mar 26, 202425.9626.1624.7225.0425.041,910,366
Mar 25, 202425.5426.7625.5425.9625.963,134,690
Mar 22, 202426.4026.7025.8225.9225.921,911,177
Mar 21, 202426.4826.8426.2426.3426.342,680,499
Mar 20, 202426.3627.2026.2626.2626.263,172,973
Mar 19, 202426.5027.0225.9626.5426.543,399,497
Mar 18, 202427.0027.0826.0026.3426.342,544,525
Mar 15, 202427.6427.8426.6426.8626.863,408,624
Mar 14, 202427.8627.9027.0627.6427.644,004,614
Mar 13, 202426.0827.9225.7027.6427.645,965,801
Mar 12, 202426.7227.3225.8826.0626.063,769,762
Mar 11, 202427.8828.3226.5026.5826.584,458,524
Mar 8, 202427.2227.3026.3627.1027.103,362,070
Mar 7, 202425.0027.0025.0027.0027.004,067,103
Mar 6, 202425.1225.7224.7224.8824.884,242,714
Mar 5, 202425.8826.1024.9425.1225.123,539,745
Mar 4, 202425.5426.5425.4226.0026.004,824,888
Mar 1, 202425.1026.4425.1025.4825.483,770,323
Feb 29, 202424.8025.3424.6825.3025.303,425,473
Feb 28, 202424.8625.5024.5424.9224.923,323,435
Feb 27, 202426.4026.5625.0825.1825.183,455,891
Feb 26, 202426.8027.0226.2026.4026.403,209,375
Feb 23, 202426.0226.8826.0026.6826.683,696,540
Feb 22, 202425.3426.3825.3226.2626.263,504,866
Feb 21, 202425.5625.7025.2025.3425.342,309,413
Feb 20, 202425.4426.0224.9825.6025.603,616,862
Feb 19, 202426.7226.7825.0425.1025.104,788,892
Feb 16, 202427.0627.2426.4626.4626.462,937,481
Feb 15, 202426.6827.3826.5227.0627.065,042,218
Feb 14, 202425.5626.5025.0226.5026.504,327,336
Feb 13, 202426.7627.0025.5625.5825.583,551,077
Feb 12, 202427.0227.2226.4826.7226.723,367,824
Feb 9, 202427.3227.8026.5826.8226.825,218,009
Feb 8, 202425.1027.6025.0627.2427.248,879,456
Feb 7, 202425.4025.6825.0425.1225.123,490,078
Feb 6, 202424.5025.5224.2825.3425.345,417,037
Feb 5, 202424.3424.8224.0024.3624.363,409,384
Feb 2, 202424.9025.1824.1624.3424.343,535,487
Feb 1, 202424.2624.9624.2624.7824.783,069,345
Jan 31, 202424.1424.6024.0224.5024.503,215,414
Jan 30, 202424.3224.5424.0024.1424.143,446,699
Jan 29, 202424.2824.8024.1224.3224.324,433,923
Jan 26, 202423.9824.6423.8424.1824.185,106,085
Jan 25, 202424.2824.4623.6623.8623.867,584,336
Jan 24, 202421.7023.8621.6223.8623.869,923,396
Jan 23, 202422.2422.7021.5221.7021.704,368,713
Jan 22, 202421.8022.7021.7022.2422.243,268,480

Related Tickers

PRDGS.IS Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi
5.43
+0.37%
 
VKFYO.IS Vakif Menkul Kiymet Yatirim Ortakligi A.S.
18.34
-0.16%
 
ICUGS.IS ICU Girisim Sermayesi Yatirim Ortakligi A.S.
27.00
+0.90%
 
COSMO.IS Cosmos Yatirim Holding Anonim Sirketi
113.50
-1.30%
 
GLCVY.IS Gelecek Varlik Yönetimi Anonim Sirketi
53.35
+4.00%
 
MARKA.IS Marka Yatirim Holding A.S.
49.06
+0.12%
 
DENGE.IS Denge Yatirim Holding A.S.
3.6200
+1.40%
 
DAGHL.IS Dagi Yatirim Holding A.S.
15.96
-0.25%
 
HUBVC.IS Hub Girisim Sermayesi Yatirim Ortakligi A.S.
2.3400
-0.85%
 
YESIL.IS Yesil Yatirim Holding Anonim Sirketi
2.0400
+2.51%