Istanbul - Delayed Quote TRY

Gundogdu Gida Sut Urunleri Sanayi ve Dis Ticaret Anonim Sirketi (GUNDG.IS)

Compare
53.85 +0.65 (+1.22%)
At close: December 20 at 6:09:35 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 53.55 54.55 52.80 53.85 53.85 895,773
Dec 19, 2024 52.05 54.20 50.90 53.20 53.20 1,595,864
Dec 18, 2024 53.90 54.60 52.10 52.10 52.10 966,151
Dec 17, 2024 53.05 54.20 52.70 53.45 53.45 1,338,650
Dec 16, 2024 51.90 55.40 51.45 53.50 53.50 2,645,843
Dec 13, 2024 52.55 56.10 50.80 51.90 51.90 4,880,931
Dec 12, 2024 50.20 52.55 49.16 52.55 52.55 2,239,309
Dec 11, 2024 49.98 52.65 48.90 50.40 50.40 2,307,646
Dec 10, 2024 51.10 51.70 48.56 50.00 50.00 1,252,912
Dec 9, 2024 51.30 52.00 50.55 51.05 51.05 1,426,520
Dec 6, 2024 50.75 52.00 49.66 51.00 51.00 2,679,039
Dec 5, 2024 53.20 54.20 50.05 50.75 50.75 3,983,229
Dec 4, 2024 51.95 56.75 51.50 53.20 53.20 8,011,865
Dec 3, 2024 47.78 51.90 46.70 51.60 51.60 5,484,249
Dec 2, 2024 49.00 49.66 46.98 47.20 47.20 4,776,857
Nov 29, 2024 45.40 49.50 44.62 49.50 49.50 6,575,730
Nov 28, 2024 44.24 45.46 44.24 45.00 45.00 986,014
Nov 27, 2024 44.18 45.96 43.96 44.80 44.80 2,274,976
Nov 26, 2024 44.32 45.06 43.30 43.88 43.88 1,319,611
Nov 25, 2024 44.42 45.20 44.14 44.30 44.30 1,403,308
Nov 22, 2024 44.16 45.44 43.26 44.38 44.38 1,909,057
Nov 21, 2024 43.76 44.26 43.12 43.94 43.94 1,454,913
Nov 20, 2024 45.64 46.50 43.74 43.74 43.74 1,147,770
Nov 19, 2024 48.00 48.22 45.34 45.58 45.58 1,230,035
Nov 18, 2024 47.88 48.46 47.50 48.10 48.10 740,191
Nov 15, 2024 48.26 48.46 47.30 47.98 47.98 760,033
Nov 14, 2024 47.60 48.50 47.46 48.36 48.36 777,173
Nov 13, 2024 47.78 48.44 46.96 47.48 47.48 703,761
Nov 12, 2024 48.70 49.20 47.34 47.90 47.90 738,063
Nov 11, 2024 47.32 49.18 47.08 48.70 48.70 1,264,137
Nov 8, 2024 46.60 47.58 46.10 47.32 47.32 532,259
Nov 7, 2024 46.96 47.62 45.60 46.88 46.88 826,055
Nov 6, 2024 45.08 46.64 45.00 46.16 46.16 647,251
Nov 5, 2024 46.00 46.00 44.82 44.88 44.88 542,174
Nov 4, 2024 45.66 46.46 44.52 45.74 45.74 1,270,424
Nov 1, 2024 47.44 47.90 45.66 45.66 45.66 1,332,974
Oct 31, 2024 46.02 49.88 44.62 47.40 47.40 3,625,892
Oct 30, 2024 44.50 46.86 44.50 46.42 46.42 1,590,371
Oct 28, 2024 44.36 44.82 43.98 44.72 44.72 362,001
Oct 25, 2024 45.00 45.22 43.48 44.34 44.34 1,043,769
Oct 24, 2024 44.02 45.36 43.92 44.96 44.96 913,755
Oct 23, 2024 44.60 45.50 43.02 44.00 44.00 1,371,987
Oct 22, 2024 45.50 45.98 43.80 44.50 44.50 1,359,476
Oct 21, 2024 45.56 48.00 45.00 45.44 45.44 1,738,215
Oct 18, 2024 46.50 47.10 45.52 45.56 45.56 1,149,462
Oct 17, 2024 45.74 47.36 45.30 46.50 46.50 1,987,366
Oct 16, 2024 43.74 47.18 42.74 45.60 45.60 2,708,035
Oct 15, 2024 41.66 45.00 41.66 43.74 43.74 2,286,941
Oct 14, 2024 43.52 43.72 41.46 41.52 41.52 1,052,744
Oct 11, 2024 46.06 46.12 43.46 43.46 43.46 1,373,080
Oct 10, 2024 46.12 47.20 45.84 46.02 46.02 988,358
Oct 9, 2024 47.94 47.94 45.56 46.10 46.10 1,349,721
Oct 8, 2024 49.76 49.76 47.54 47.54 47.54 1,575,909
Oct 7, 2024 51.10 52.15 49.06 49.36 49.36 1,247,161
Oct 4, 2024 51.10 51.95 49.10 50.60 50.60 1,078,328
Oct 3, 2024 49.86 52.35 49.66 50.65 50.65 1,592,043
Oct 2, 2024 52.00 52.00 47.50 49.78 49.78 2,365,219
Oct 1, 2024 55.00 55.50 50.50 52.00 52.00 3,155,114
Sep 30, 2024 53.50 58.85 52.95 55.50 55.50 6,062,645
Sep 27, 2024 54.10 56.55 53.15 53.50 53.50 1,249,188
Sep 26, 2024 57.20 58.30 54.35 54.90 54.90 2,249,783
Sep 25, 2024 54.55 59.90 54.00 57.25 57.25 4,938,097
Sep 24, 2024 53.70 55.00 52.10 54.60 54.60 1,939,894
Sep 23, 2024 51.50 56.50 50.85 53.60 53.60 4,167,862
Sep 20, 2024 55.05 55.60 51.70 52.00 52.00 2,089,563
Sep 19, 2024 54.55 57.45 54.45 55.00 55.00 2,555,213
Sep 18, 2024 54.35 56.90 53.75 54.75 54.75 4,569,859
Sep 17, 2024 54.60 56.00 52.75 53.80 53.80 2,559,099
Sep 16, 2024 57.00 61.50 55.50 55.50 55.50 7,050,267
Sep 13, 2024 59.00 59.65 55.30 57.40 57.40 3,529,405
Sep 12, 2024 62.10 63.35 57.65 59.00 59.00 5,340,305
Sep 11, 2024 66.20 66.50 61.00 61.00 61.00 4,067,157
Sep 10, 2024 69.30 75.90 66.10 66.20 66.20 14,329,900
Sep 9, 2024 68.70 69.20 66.05 69.00 69.00 7,581,257
Sep 6, 2024 69.40 73.95 66.20 67.45 67.45 7,801,038
Sep 5, 2024 74.90 76.80 65.30 68.10 68.10 22,415,810
Sep 3, 2024 71.00 73.90 61.95 63.50 63.50 27,575,650
Sep 2, 2024 65.90 68.05 65.70 68.05 68.05 1,633,287
Aug 29, 2024 59.20 61.90 58.90 61.90 61.90 2,920,230
Aug 28, 2024 56.30 56.30 56.30 56.30 56.30 4,309,715
Aug 27, 2024 51.20 51.20 51.20 51.20 51.20 1,427,612
Aug 26, 2024 46.56 46.56 46.56 46.56 46.56 720,601
Aug 23, 2024 42.34 42.34 42.34 42.34 42.34 328,558
Aug 22, 2024 38.50 38.50 38.50 38.50 38.50 171,405

Related Tickers

SEGMN.IS SEGMEN KARDESLER GIDA
23.76
+4.30%
 
KNFRT.IS Konfrut Gida Sanayi ve Ticaret A.S.
11.19
+2.19%
 
KERVT.IS Kerevitas Gida Sanayi ve Ticaret A.S.
14.74
+0.41%
 
ALKLC.IS Altinkilic Gida ve Sut Sanayi Ticaret A.S.
35.28
+0.40%
 
ATAKP.IS Atakey Patates Gida Sanayi ve Ticaret A.S.
44.50
-1.81%
 
EKSUN.IS Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi
6.50
-1.37%
 
PETUN.IS Pinar Entegre Et ve Un Sanayii A.S.
10.07
-3.54%
 
PNSUT.IS Pinar Süt Mamülleri Sanayii A.S.
9.98
-0.70%
 
TUKAS.IS Tukas Gida Sanayi ve Ticaret A.S.
6.99
-4.77%
 
BANVT.IS Banvit Bandirma Vitaminli Yem Sanayii Anonim Sirketi
309.25
+1.06%