5.36
+0.02
+(0.37%)
As of 12:07:42 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 23, 2025 | 5.33 | 5.38 | 5.33 | 5.36 | 5.36 | 448,470 |
| Jan 22, 2025 | 5.34 | 5.35 | 5.30 | 5.34 | 5.34 | 1,170,449 |
| Jan 21, 2025 | 5.37 | 5.40 | 5.33 | 5.33 | 5.33 | 2,145,091 |
| Jan 20, 2025 | 5.40 | 5.43 | 5.34 | 5.37 | 5.37 | 2,378,148 |
| Jan 17, 2025 | 5.39 | 5.39 | 5.35 | 5.38 | 5.38 | 1,664,235 |
| Jan 16, 2025 | 5.39 | 5.41 | 5.33 | 5.38 | 5.38 | 1,854,531 |
| Jan 15, 2025 | 5.37 | 5.41 | 5.29 | 5.33 | 5.33 | 2,689,409 |
| Jan 14, 2025 | 5.46 | 5.48 | 5.36 | 5.37 | 5.37 | 2,796,370 |
| Jan 13, 2025 | 5.58 | 5.58 | 5.42 | 5.44 | 5.44 | 2,735,407 |
| Jan 10, 2025 | 5.64 | 5.68 | 5.54 | 5.58 | 5.58 | 2,604,754 |
| Jan 9, 2025 | 5.54 | 5.65 | 5.52 | 5.62 | 5.62 | 3,620,725 |
| Jan 8, 2025 | 5.58 | 5.65 | 5.53 | 5.54 | 5.54 | 4,353,758 |
| Jan 7, 2025 | 5.67 | 5.67 | 5.57 | 5.59 | 5.59 | 2,484,118 |
| Jan 6, 2025 | 5.70 | 5.71 | 5.58 | 5.67 | 5.67 | 5,202,277 |
| Jan 3, 2025 | 5.45 | 5.59 | 5.45 | 5.55 | 5.55 | 4,348,640 |
| Jan 2, 2025 | 5.45 | 5.49 | 5.42 | 5.44 | 5.44 | 2,878,249 |
| Dec 31, 2024 | 5.46 | 5.49 | 5.34 | 5.45 | 5.45 | 5,431,254 |
| Dec 30, 2024 | 5.47 | 5.52 | 5.43 | 5.43 | 5.43 | 4,132,060 |
| Dec 27, 2024 | 5.39 | 5.49 | 5.38 | 5.47 | 5.47 | 3,648,376 |
| Dec 26, 2024 | 5.49 | 5.51 | 5.37 | 5.38 | 5.38 | 7,261,719 |
| Dec 25, 2024 | 5.58 | 5.62 | 5.46 | 5.46 | 5.46 | 5,522,092 |
| Dec 24, 2024 | 5.76 | 5.76 | 5.52 | 5.52 | 5.52 | 5,921,341 |
| Dec 23, 2024 | 5.78 | 5.84 | 5.63 | 5.69 | 5.69 | 7,824,444 |
| Dec 20, 2024 | 5.53 | 5.94 | 5.50 | 5.74 | 5.74 | 20,277,899 |
| Dec 19, 2024 | 5.47 | 5.59 | 5.46 | 5.51 | 5.51 | 4,244,483 |
| Dec 18, 2024 | 5.63 | 5.65 | 5.48 | 5.48 | 5.48 | 3,659,601 |
| Dec 17, 2024 | 5.64 | 5.66 | 5.53 | 5.63 | 5.63 | 3,310,525 |
| Dec 16, 2024 | 5.67 | 5.73 | 5.61 | 5.62 | 5.62 | 4,346,855 |
| Dec 13, 2024 | 5.59 | 5.64 | 5.52 | 5.64 | 5.64 | 4,474,023 |
| Dec 12, 2024 | 5.68 | 5.74 | 5.51 | 5.59 | 5.59 | 6,996,161 |
| Dec 11, 2024 | 5.79 | 5.90 | 5.65 | 5.67 | 5.67 | 7,511,818 |
| Dec 10, 2024 | 6.10 | 6.14 | 5.70 | 5.80 | 5.80 | 11,974,362 |
| Dec 9, 2024 | 5.67 | 6.06 | 5.67 | 6.05 | 6.05 | 21,704,392 |
| Dec 6, 2024 | 5.37 | 5.67 | 5.35 | 5.51 | 5.51 | 28,171,417 |
| Dec 5, 2024 | 5.34 | 5.39 | 5.31 | 5.33 | 5.33 | 4,139,941 |
| Dec 4, 2024 | 5.35 | 5.40 | 5.30 | 5.32 | 5.32 | 6,953,073 |
| Dec 3, 2024 | 5.34 | 5.41 | 5.32 | 5.35 | 5.35 | 7,366,628 |
| Dec 2, 2024 | 5.29 | 5.33 | 5.27 | 5.32 | 5.32 | 4,488,449 |
| Nov 29, 2024 | 5.30 | 5.30 | 5.25 | 5.29 | 5.29 | 2,902,022 |
| Nov 28, 2024 | 5.29 | 5.30 | 5.26 | 5.29 | 5.29 | 2,811,852 |
| Nov 27, 2024 | 5.31 | 5.36 | 5.26 | 5.26 | 5.26 | 4,464,277 |
| Nov 26, 2024 | 5.36 | 5.38 | 5.25 | 5.30 | 5.30 | 6,192,832 |
| Nov 25, 2024 | 5.29 | 5.43 | 5.25 | 5.35 | 5.35 | 8,804,918 |
| Nov 22, 2024 | 5.25 | 5.27 | 5.20 | 5.27 | 5.27 | 3,834,084 |
| Nov 21, 2024 | 5.09 | 5.25 | 5.09 | 5.23 | 5.23 | 4,059,584 |
| Nov 20, 2024 | 5.24 | 5.25 | 5.05 | 5.05 | 5.05 | 2,979,131 |
| Nov 19, 2024 | 5.31 | 5.32 | 5.20 | 5.22 | 5.22 | 3,856,772 |
| Nov 18, 2024 | 5.31 | 5.35 | 5.25 | 5.29 | 5.29 | 4,708,805 |
| Nov 15, 2024 | 5.29 | 5.33 | 5.28 | 5.31 | 5.31 | 2,745,132 |
| Nov 14, 2024 | 5.25 | 5.32 | 5.25 | 5.30 | 5.30 | 3,154,705 |
| Nov 13, 2024 | 5.36 | 5.36 | 5.22 | 5.26 | 5.26 | 2,751,963 |
| Nov 12, 2024 | 5.45 | 5.46 | 5.35 | 5.36 | 5.36 | 4,593,616 |
| Nov 11, 2024 | 5.56 | 5.59 | 5.53 | 5.56 | 5.56 | 2,542,366 |
| Nov 8, 2024 | 5.45 | 5.57 | 5.44 | 5.55 | 5.55 | 3,876,116 |
| Nov 7, 2024 | 5.40 | 5.50 | 5.37 | 5.44 | 5.44 | 4,183,234 |
| Nov 6, 2024 | 5.34 | 5.43 | 5.31 | 5.39 | 5.39 | 3,468,338 |
| Nov 5, 2024 | 5.30 | 5.37 | 5.21 | 5.34 | 5.34 | 2,903,570 |
| Nov 4, 2024 | 5.43 | 5.45 | 5.27 | 5.28 | 5.28 | 2,749,063 |
| Nov 1, 2024 | 5.45 | 5.54 | 5.41 | 5.43 | 5.43 | 3,682,154 |
| Oct 31, 2024 | 5.48 | 5.50 | 5.42 | 5.45 | 5.45 | 2,892,539 |
| Oct 30, 2024 | 5.43 | 5.51 | 5.41 | 5.48 | 5.48 | 2,919,939 |
| Oct 28, 2024 | 5.37 | 5.44 | 5.37 | 5.43 | 5.43 | 1,230,033 |
| Oct 25, 2024 | 5.36 | 5.38 | 5.33 | 5.36 | 5.36 | 2,019,646 |
| Oct 24, 2024 | 5.30 | 5.39 | 5.30 | 5.35 | 5.35 | 2,790,134 |
| Oct 23, 2024 | 5.25 | 5.34 | 5.22 | 5.30 | 5.30 | 11,710,451 |
| Oct 22, 2024 | 5.23 | 5.27 | 5.19 | 5.24 | 5.24 | 4,160,146 |
| Oct 21, 2024 | 5.28 | 5.30 | 5.22 | 5.23 | 5.23 | 2,471,183 |
| Oct 18, 2024 | 5.37 | 5.43 | 5.26 | 5.27 | 5.27 | 4,302,740 |
| Oct 17, 2024 | 5.33 | 5.45 | 5.31 | 5.35 | 5.35 | 6,091,954 |
| Oct 16, 2024 | 5.23 | 5.42 | 5.22 | 5.32 | 5.32 | 7,853,598 |
| Oct 15, 2024 | 5.13 | 5.24 | 5.13 | 5.23 | 5.23 | 2,701,767 |
| Oct 14, 2024 | 5.20 | 5.22 | 5.09 | 5.13 | 5.13 | 3,291,003 |
| Oct 11, 2024 | 5.30 | 5.32 | 5.15 | 5.20 | 5.20 | 6,686,960 |
| Oct 10, 2024 | 5.24 | 5.34 | 5.22 | 5.25 | 5.25 | 6,285,073 |
| Oct 9, 2024 | 5.21 | 5.25 | 5.09 | 5.20 | 5.20 | 3,640,855 |
| Oct 8, 2024 | 5.29 | 5.32 | 5.03 | 5.21 | 5.21 | 4,702,949 |
| Oct 7, 2024 | 5.36 | 5.40 | 5.29 | 5.29 | 5.29 | 2,870,975 |
| Oct 4, 2024 | 5.33 | 5.37 | 5.25 | 5.35 | 5.35 | 2,885,240 |
| Oct 3, 2024 | 5.19 | 5.39 | 5.16 | 5.32 | 5.32 | 7,091,939 |
| Oct 2, 2024 | 5.39 | 5.43 | 5.17 | 5.19 | 5.19 | 12,331,536 |
| Oct 1, 2024 | 5.63 | 5.65 | 5.35 | 5.43 | 5.43 | 13,879,118 |
| Sep 30, 2024 | 5.46 | 5.70 | 5.46 | 5.66 | 5.66 | 19,121,808 |
| Sep 27, 2024 | 5.42 | 5.49 | 5.39 | 5.47 | 5.47 | 6,159,605 |
| Sep 26, 2024 | 5.49 | 5.59 | 5.40 | 5.42 | 5.42 | 10,476,417 |
| Sep 25, 2024 | 5.62 | 5.72 | 5.45 | 5.47 | 5.47 | 11,380,989 |
| Sep 24, 2024 | 5.61 | 5.70 | 5.59 | 5.61 | 5.61 | 9,190,665 |
| Sep 23, 2024 | 5.66 | 5.69 | 5.55 | 5.57 | 5.57 | 5,917,214 |
| Sep 20, 2024 | 5.63 | 5.69 | 5.59 | 5.63 | 5.63 | 6,525,192 |
| Sep 19, 2024 | 5.57 | 5.66 | 5.56 | 5.63 | 5.63 | 7,558,782 |
| Sep 18, 2024 | 5.60 | 5.61 | 5.52 | 5.55 | 5.55 | 6,332,825 |
| Sep 17, 2024 | 5.58 | 5.69 | 5.54 | 5.59 | 5.59 | 9,670,313 |
| Sep 16, 2024 | 5.56 | 5.65 | 5.50 | 5.58 | 5.58 | 9,270,649 |
| Sep 13, 2024 | 5.50 | 5.70 | 5.47 | 5.67 | 5.67 | 7,094,913 |
| Sep 12, 2024 | 5.48 | 5.53 | 5.42 | 5.48 | 5.48 | 7,468,137 |
| Sep 11, 2024 | 5.60 | 5.68 | 5.42 | 5.43 | 5.43 | 8,307,014 |
| Sep 10, 2024 | 5.57 | 5.70 | 5.55 | 5.63 | 5.63 | 13,084,781 |
| Sep 9, 2024 | 5.56 | 5.64 | 5.47 | 5.54 | 5.54 | 5,378,160 |
| Sep 6, 2024 | 5.68 | 5.71 | 5.55 | 5.56 | 5.56 | 3,474,880 |
| Sep 5, 2024 | 5.64 | 5.74 | 5.63 | 5.68 | 5.68 | 4,451,323 |
| Sep 4, 2024 | 5.59 | 5.64 | 5.54 | 5.59 | 5.59 | 6,053,368 |
| Sep 3, 2024 | 5.68 | 5.73 | 5.57 | 5.59 | 5.59 | 4,804,907 |
| Sep 2, 2024 | 5.54 | 5.75 | 5.53 | 5.66 | 5.66 | 4,537,795 |
| Aug 29, 2024 | 5.48 | 5.62 | 5.46 | 5.51 | 5.51 | 4,384,221 |
| Aug 28, 2024 | 5.42 | 5.52 | 5.41 | 5.47 | 5.47 | 2,892,665 |
| Aug 27, 2024 | 5.41 | 5.51 | 5.34 | 5.43 | 5.43 | 7,527,669 |
| Aug 26, 2024 | 5.59 | 5.60 | 5.40 | 5.41 | 5.41 | 3,368,850 |
| Aug 23, 2024 | 5.63 | 5.68 | 5.54 | 5.56 | 5.56 | 4,468,516 |
| Aug 22, 2024 | 5.65 | 5.69 | 5.60 | 5.62 | 5.62 | 3,794,593 |
| Aug 21, 2024 | 5.74 | 5.76 | 5.62 | 5.64 | 5.64 | 5,506,324 |
| Aug 20, 2024 | 5.61 | 5.79 | 5.59 | 5.71 | 5.71 | 9,397,927 |
| Aug 19, 2024 | 5.53 | 5.67 | 5.51 | 5.61 | 5.61 | 7,566,300 |
| Aug 16, 2024 | 5.60 | 5.64 | 5.50 | 5.51 | 5.51 | 3,056,746 |
| Aug 15, 2024 | 5.49 | 5.59 | 5.43 | 5.58 | 5.58 | 4,812,328 |
| Aug 14, 2024 | 5.53 | 5.61 | 5.46 | 5.48 | 5.48 | 3,886,482 |
| Aug 13, 2024 | 5.51 | 5.57 | 5.43 | 5.51 | 5.51 | 5,390,508 |
| Aug 12, 2024 | 5.61 | 5.62 | 5.48 | 5.50 | 5.50 | 7,207,168 |
| Aug 9, 2024 | 5.75 | 5.80 | 5.55 | 5.59 | 5.59 | 5,069,603 |
| Aug 8, 2024 | 5.65 | 5.76 | 5.65 | 5.72 | 5.72 | 4,146,710 |
| Aug 7, 2024 | 5.59 | 5.67 | 5.57 | 5.65 | 5.65 | 4,928,175 |
| Aug 6, 2024 | 5.66 | 5.76 | 5.49 | 5.57 | 5.57 | 7,195,624 |
| Aug 5, 2024 | 5.68 | 5.77 | 5.47 | 5.54 | 5.54 | 8,735,784 |
| Aug 2, 2024 | 6.08 | 6.12 | 5.94 | 6.00 | 6.00 | 6,849,667 |
| Aug 1, 2024 | 6.04 | 6.14 | 6.04 | 6.09 | 6.09 | 6,829,159 |
| Jul 31, 2024 | 6.10 | 6.10 | 5.99 | 6.01 | 6.01 | 7,719,206 |
| Jul 30, 2024 | 6.14 | 6.17 | 6.10 | 6.10 | 6.10 | 6,558,058 |
| Jul 29, 2024 | 6.26 | 6.26 | 6.10 | 6.12 | 6.12 | 7,812,307 |
| Jul 26, 2024 | 6.41 | 6.44 | 6.26 | 6.26 | 6.26 | 6,081,689 |
| Jul 25, 2024 | 6.46 | 6.57 | 6.34 | 6.39 | 6.39 | 7,155,568 |
| Jul 24, 2024 | 6.54 | 6.64 | 6.44 | 6.45 | 6.45 | 7,097,064 |
| Jul 23, 2024 | 6.62 | 6.65 | 6.51 | 6.54 | 6.54 | 6,293,017 |
| Jul 22, 2024 | 6.40 | 6.72 | 6.38 | 6.59 | 6.59 | 16,038,470 |
| Jul 19, 2024 | 6.48 | 6.54 | 6.29 | 6.38 | 6.38 | 9,061,042 |
| Jul 18, 2024 | 6.50 | 6.54 | 6.43 | 6.45 | 6.45 | 11,977,296 |
| Jul 17, 2024 | 6.33 | 6.44 | 6.33 | 6.43 | 6.43 | 9,905,509 |
| Jul 16, 2024 | 6.27 | 6.39 | 6.27 | 6.33 | 6.33 | 8,256,367 |
| Jul 12, 2024 | 6.25 | 6.29 | 6.21 | 6.25 | 6.25 | 9,259,413 |
| Jul 11, 2024 | 6.17 | 6.24 | 6.17 | 6.22 | 6.22 | 10,825,109 |
| Jul 10, 2024 | 6.20 | 6.21 | 6.13 | 6.14 | 6.14 | 5,504,653 |
| Jul 9, 2024 | 6.29 | 6.34 | 6.17 | 6.21 | 6.21 | 8,637,814 |
| Jul 8, 2024 | 6.40 | 6.44 | 6.27 | 6.30 | 6.30 | 5,575,548 |
| Jul 5, 2024 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | 6,053,077 |
| Jul 4, 2024 | 6.32 | 6.41 | 6.27 | 6.39 | 6.39 | 7,870,644 |
| Jul 3, 2024 | 6.24 | 6.36 | 6.17 | 6.31 | 6.31 | 9,389,498 |
| Jul 2, 2024 | 6.18 | 6.25 | 6.14 | 6.21 | 6.21 | 6,555,375 |
| Jul 1, 2024 | 6.42 | 6.50 | 6.10 | 6.18 | 6.18 | 5,557,142 |
| Jun 28, 2024 | 6.39 | 6.47 | 6.34 | 6.37 | 6.37 | 7,399,438 |
| Jun 27, 2024 | 6.24 | 6.37 | 6.24 | 6.36 | 6.36 | 5,417,207 |
| Jun 26, 2024 | 6.49 | 6.53 | 6.23 | 6.23 | 6.23 | 9,234,755 |
| Jun 25, 2024 | 6.63 | 6.67 | 6.48 | 6.48 | 6.48 | 6,421,535 |
| Jun 24, 2024 | 6.83 | 6.86 | 6.63 | 6.63 | 6.63 | 9,021,520 |
| Jun 21, 2024 | 6.79 | 6.96 | 6.65 | 6.82 | 6.82 | 15,240,466 |
| Jun 20, 2024 | 6.52 | 6.70 | 6.47 | 6.67 | 6.67 | 11,856,607 |
| Jun 14, 2024 | 6.43 | 6.55 | 6.43 | 6.47 | 6.47 | 11,312,293 |
| Jun 13, 2024 | 6.46 | 6.65 | 6.46 | 6.59 | 6.59 | 6,978,996 |
| Jun 12, 2024 | 6.48 | 6.53 | 6.41 | 6.42 | 6.42 | 6,859,412 |
| Jun 11, 2024 | 6.55 | 6.58 | 6.32 | 6.48 | 6.48 | 4,436,572 |
| Jun 10, 2024 | 6.66 | 6.73 | 6.54 | 6.54 | 6.54 | 4,749,201 |
| Jun 7, 2024 | 6.62 | 6.70 | 6.53 | 6.67 | 6.67 | 10,546,819 |
| Jun 6, 2024 | 6.44 | 6.87 | 6.44 | 6.60 | 6.60 | 22,035,883 |
| Jun 5, 2024 | 6.64 | 6.68 | 6.40 | 6.43 | 6.43 | 9,979,010 |
| Jun 4, 2024 | 6.59 | 6.74 | 6.51 | 6.63 | 6.63 | 14,835,545 |
| Jun 3, 2024 | 6.55 | 6.58 | 6.43 | 6.50 | 6.50 | 7,797,942 |
| May 31, 2024 | 6.67 | 6.72 | 6.52 | 6.55 | 6.55 | 6,726,018 |
| May 30, 2024 | 6.70 | 6.70 | 6.60 | 6.64 | 6.64 | 7,843,419 |
| May 29, 2024 | 6.80 | 6.85 | 6.64 | 6.66 | 6.66 | 9,822,855 |
| May 28, 2024 | 6.75 | 6.83 | 6.74 | 6.78 | 6.78 | 7,974,198 |
| May 27, 2024 | 6.83 | 6.99 | 6.70 | 6.74 | 6.74 | 11,718,393 |
| May 24, 2024 | 7.02 | 7.02 | 6.80 | 6.80 | 6.80 | 15,339,479 |
| May 23, 2024 | 7.24 | 7.31 | 6.95 | 7.01 | 7.01 | 16,418,365 |
| May 22, 2024 | 7.22 | 7.39 | 7.19 | 7.24 | 7.24 | 12,220,872 |
| May 21, 2024 | 7.32 | 7.46 | 7.15 | 7.18 | 7.18 | 17,988,082 |
| May 20, 2024 | 7.04 | 7.41 | 7.01 | 7.30 | 7.30 | 18,856,641 |
| May 17, 2024 | 6.95 | 7.14 | 6.95 | 7.02 | 7.02 | 11,984,902 |
| May 16, 2024 | 6.91 | 6.99 | 6.84 | 6.92 | 6.92 | 10,625,090 |
| May 15, 2024 | 6.83 | 6.97 | 6.83 | 6.85 | 6.85 | 10,013,505 |
| May 14, 2024 | 6.90 | 6.96 | 6.71 | 6.83 | 6.83 | 11,356,612 |
| May 13, 2024 | 7.28 | 7.30 | 6.92 | 6.92 | 6.92 | 15,688,958 |
| May 10, 2024 | 7.30 | 7.44 | 7.24 | 7.26 | 7.26 | 13,841,542 |
| May 9, 2024 | 7.35 | 7.44 | 7.29 | 7.30 | 7.30 | 12,128,173 |
| May 8, 2024 | 7.46 | 7.53 | 7.31 | 7.31 | 7.31 | 9,661,903 |
| May 7, 2024 | 7.60 | 7.73 | 7.39 | 7.45 | 7.45 | 23,142,663 |
| May 6, 2024 | 7.66 | 7.73 | 7.38 | 7.56 | 7.56 | 50,923,613 |
| May 3, 2024 | 7.85 | 8.08 | 7.70 | 8.08 | 8.08 | 20,502,997 |
| May 2, 2024 | 7.38 | 7.83 | 7.38 | 7.82 | 7.82 | 22,735,809 |
| Apr 30, 2024 | 7.70 | 7.71 | 7.31 | 7.33 | 7.33 | 21,440,818 |
| Apr 29, 2024 | 7.64 | 7.87 | 7.64 | 7.73 | 7.73 | 19,167,294 |
| Apr 26, 2024 | 7.41 | 7.72 | 7.38 | 7.63 | 7.63 | 18,120,652 |
| Apr 25, 2024 | 7.47 | 7.57 | 7.27 | 7.37 | 7.37 | 13,221,018 |
| Apr 24, 2024 | 7.47 | 7.65 | 7.37 | 7.47 | 7.47 | 17,569,707 |
| Apr 22, 2024 | 7.04 | 7.60 | 7.04 | 7.45 | 7.45 | 22,822,099 |
| Apr 19, 2024 | 6.75 | 7.02 | 6.66 | 7.00 | 7.00 | 13,082,523 |
| Apr 18, 2024 | 6.62 | 6.80 | 6.62 | 6.78 | 6.78 | 11,809,784 |
| Apr 17, 2024 | 6.64 | 6.77 | 6.56 | 6.61 | 6.61 | 8,108,666 |
| Apr 16, 2024 | 6.74 | 6.78 | 6.51 | 6.64 | 6.64 | 11,685,978 |
| Apr 15, 2024 | 7.00 | 7.00 | 6.69 | 6.75 | 6.75 | 18,009,057 |
| Apr 8, 2024 | 6.93 | 7.13 | 6.84 | 7.06 | 7.06 | 11,763,208 |
| Apr 5, 2024 | 6.63 | 6.94 | 6.63 | 6.93 | 6.93 | 12,331,593 |
| Apr 4, 2024 | 6.27 | 6.82 | 6.26 | 6.59 | 6.59 | 18,486,317 |
| Apr 3, 2024 | 6.40 | 6.51 | 6.21 | 6.21 | 6.21 | 12,158,090 |
| Apr 2, 2024 | 6.78 | 6.95 | 6.39 | 6.40 | 6.40 | 16,342,303 |
| Apr 1, 2024 | 7.12 | 7.21 | 6.74 | 6.75 | 6.75 | 17,735,580 |
| Mar 29, 2024 | 6.94 | 7.24 | 6.94 | 7.10 | 7.10 | 20,600,488 |
| Mar 28, 2024 | 6.58 | 7.17 | 6.58 | 6.90 | 6.90 | 35,472,973 |
| Mar 27, 2024 | 6.76 | 6.92 | 6.55 | 6.60 | 6.60 | 36,207,849 |
| Mar 26, 2024 | 6.13 | 6.71 | 6.05 | 6.71 | 6.71 | 38,142,312 |
| Mar 25, 2024 | 6.20 | 6.42 | 6.08 | 6.10 | 6.10 | 15,855,755 |
| Mar 22, 2024 | 6.27 | 6.31 | 6.12 | 6.16 | 6.16 | 8,163,246 |
| Mar 21, 2024 | 6.44 | 6.48 | 6.21 | 6.27 | 6.27 | 8,739,187 |
| Mar 20, 2024 | 6.41 | 6.47 | 6.34 | 6.39 | 6.39 | 8,300,107 |
| Mar 19, 2024 | 6.11 | 6.41 | 6.11 | 6.41 | 6.41 | 8,298,510 |
| Mar 18, 2024 | 6.27 | 6.38 | 5.96 | 6.15 | 6.15 | 12,556,232 |
| Mar 15, 2024 | 6.41 | 6.46 | 6.24 | 6.27 | 6.27 | 8,329,593 |
| Mar 14, 2024 | 6.30 | 6.47 | 6.28 | 6.40 | 6.40 | 12,298,497 |
| Mar 13, 2024 | 6.45 | 6.47 | 6.29 | 6.30 | 6.30 | 11,934,043 |
| Mar 12, 2024 | 6.57 | 6.62 | 6.36 | 6.44 | 6.44 | 14,661,764 |
| Mar 11, 2024 | 6.64 | 6.82 | 6.52 | 6.57 | 6.57 | 19,802,313 |
| Mar 8, 2024 | 6.52 | 6.64 | 6.46 | 6.52 | 6.52 | 12,244,569 |
| Mar 7, 2024 | 6.34 | 6.54 | 6.34 | 6.52 | 6.52 | 10,605,269 |
| Mar 6, 2024 | 6.49 | 6.61 | 6.30 | 6.33 | 6.33 | 23,899,289 |
| Mar 5, 2024 | 6.67 | 6.71 | 6.48 | 6.52 | 6.52 | 15,103,616 |
| Mar 4, 2024 | 6.92 | 6.97 | 6.63 | 6.64 | 6.64 | 22,785,007 |
| Mar 1, 2024 | 6.70 | 6.83 | 6.67 | 6.83 | 6.83 | 15,469,540 |
| Feb 29, 2024 | 6.66 | 6.83 | 6.61 | 6.67 | 6.67 | 16,126,926 |
| Feb 28, 2024 | 6.74 | 6.90 | 6.60 | 6.65 | 6.65 | 38,134,407 |
| Feb 27, 2024 | 6.70 | 6.77 | 6.58 | 6.72 | 6.72 | 25,397,300 |
| Feb 26, 2024 | 6.81 | 6.84 | 6.66 | 6.66 | 6.66 | 11,379,364 |
| Feb 23, 2024 | 6.87 | 6.88 | 6.69 | 6.76 | 6.76 | 24,865,527 |
| Feb 22, 2024 | 6.80 | 6.94 | 6.80 | 6.83 | 6.83 | 25,081,426 |
| Feb 21, 2024 | 6.68 | 6.93 | 6.65 | 6.77 | 6.77 | 36,886,781 |
| Feb 20, 2024 | 6.57 | 6.67 | 6.49 | 6.63 | 6.63 | 14,857,963 |
| Feb 19, 2024 | 6.82 | 6.95 | 6.56 | 6.56 | 6.56 | 23,857,948 |
| Feb 16, 2024 | 6.70 | 6.84 | 6.63 | 6.77 | 6.77 | 24,284,933 |
| Feb 15, 2024 | 6.49 | 6.70 | 6.49 | 6.69 | 6.69 | 20,573,627 |
| Feb 14, 2024 | 6.54 | 6.55 | 6.36 | 6.46 | 6.46 | 19,403,862 |
| Feb 13, 2024 | 6.74 | 6.75 | 6.54 | 6.54 | 6.54 | 19,484,070 |
| Feb 12, 2024 | 6.72 | 6.80 | 6.69 | 6.74 | 6.74 | 15,715,406 |
| Feb 9, 2024 | 6.76 | 6.79 | 6.65 | 6.68 | 6.68 | 18,821,320 |
| Feb 8, 2024 | 6.52 | 6.74 | 6.51 | 6.73 | 6.73 | 18,903,166 |
| Feb 7, 2024 | 6.64 | 6.68 | 6.52 | 6.52 | 6.52 | 27,380,955 |
| Feb 6, 2024 | 6.47 | 6.62 | 6.35 | 6.60 | 6.60 | 38,551,958 |
| Feb 5, 2024 | 6.32 | 6.55 | 6.32 | 6.45 | 6.45 | 18,825,419 |
| Feb 2, 2024 | 6.40 | 6.45 | 6.30 | 6.30 | 6.30 | 18,951,502 |
| Feb 1, 2024 | 6.26 | 6.42 | 6.26 | 6.39 | 6.39 | 15,106,832 |
| Jan 31, 2024 | 6.36 | 6.40 | 6.22 | 6.25 | 6.25 | 21,980,187 |
| Jan 30, 2024 | 6.39 | 6.48 | 6.31 | 6.35 | 6.35 | 16,224,935 |
| Jan 29, 2024 | 6.45 | 6.46 | 6.33 | 6.35 | 6.35 | 20,248,372 |
| Jan 26, 2024 | 6.37 | 6.65 | 6.35 | 6.44 | 6.44 | 17,692,307 |
| Jan 25, 2024 | 6.11 | 6.40 | 6.10 | 6.37 | 6.37 | 15,380,311 |
| Jan 24, 2024 | 5.97 | 6.15 | 5.97 | 6.09 | 6.09 | 23,085,976 |
| Jan 23, 2024 | 6.08 | 6.10 | 5.93 | 5.96 | 5.96 | 11,178,840 |
Related Tickers
BMSCH.IS Bms Celik Hasir Sanayi Ve Ticaret Anonim Sirketi
32.12
-1.77%
DOFER.IS Dofer Yapi Malzemeleri Sanayi ve Ticaret A.S.
28.62
+0.35%
ERCB.IS Erciyas Çelik Boru Sanayi A.S.
93.95
+1.02%
YKSLN.IS Yukselen Celik Anonim Sirketi
7.70
+1.99%
CEMTS.IS Çemtas Çelik Makina Sanayi ve Ticaret A.S.
9.38
+0.97%
DOKTA.IS Döktas Dökümcülük Ticaret ve Sanayi A.S.
24.40
+0.58%
AYES.IS Ayes Celik Hasir Ve Cit Sanayi A.S.
8.34
+2.33%
ISDMR.IS Iskenderun Demir ve Çelik A.S.
38.72
+0.68%
BRSAN.IS Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.
410.25
+0.31%
BRYAT.IS Borusan Yatirim ve Pazarlama A.S.
1,905.00
+0.95%