12.86
-0.05
(-0.39%)
As of 5:29:42 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 | 12.91 | 13.10 | 12.78 | 12.86 | 12.86 | 5,965,256 |
Jan 22, 2025 | 13.14 | 13.14 | 12.89 | 12.91 | 12.91 | 5,163,523 |
Jan 21, 2025 | 13.11 | 13.16 | 12.95 | 13.08 | 13.08 | 19,186,958 |
Jan 20, 2025 | 13.45 | 13.48 | 13.15 | 13.15 | 13.15 | 5,615,196 |
Jan 17, 2025 | 13.43 | 13.50 | 13.30 | 13.41 | 13.41 | 8,337,891 |
Jan 16, 2025 | 13.48 | 13.60 | 13.19 | 13.43 | 13.43 | 8,277,734 |
Jan 15, 2025 | 13.42 | 13.47 | 13.20 | 13.41 | 13.41 | 4,621,245 |
Jan 14, 2025 | 13.36 | 13.68 | 13.26 | 13.50 | 13.50 | 7,701,700 |
Jan 13, 2025 | 13.74 | 13.77 | 13.34 | 13.34 | 13.34 | 4,571,093 |
Jan 10, 2025 | 13.87 | 14.11 | 13.73 | 13.79 | 13.79 | 7,790,176 |
Jan 9, 2025 | 13.78 | 13.97 | 13.74 | 13.96 | 13.96 | 6,346,707 |
Jan 8, 2025 | 14.01 | 14.02 | 13.72 | 13.76 | 13.76 | 3,625,477 |
Jan 7, 2025 | 13.99 | 14.10 | 13.93 | 14.04 | 14.04 | 5,425,697 |
Jan 6, 2025 | 14.18 | 14.32 | 13.95 | 13.98 | 13.98 | 8,305,928 |
Jan 3, 2025 | 13.94 | 14.22 | 13.90 | 14.12 | 14.12 | 7,739,962 |
Jan 2, 2025 | 13.98 | 14.12 | 13.79 | 13.85 | 13.85 | 6,104,672 |
Dec 31, 2024 | 13.84 | 14.26 | 13.58 | 13.98 | 13.98 | 9,410,325 |
Dec 30, 2024 | 13.76 | 14.03 | 13.68 | 13.84 | 13.84 | 7,478,607 |
Dec 27, 2024 | 13.68 | 14.10 | 13.58 | 13.76 | 13.76 | 9,296,235 |
Dec 26, 2024 | 13.70 | 13.89 | 13.65 | 13.65 | 13.65 | 6,452,562 |
Dec 25, 2024 | 14.09 | 14.14 | 13.55 | 13.65 | 13.65 | 6,774,138 |
Dec 24, 2024 | 14.28 | 14.33 | 13.80 | 13.93 | 13.93 | 5,082,501 |
Dec 23, 2024 | 14.10 | 14.40 | 13.80 | 14.23 | 14.23 | 7,669,371 |
Dec 20, 2024 | 14.72 | 14.81 | 14.20 | 14.20 | 14.20 | 5,270,078 |
Dec 19, 2024 | 15.01 | 15.03 | 14.52 | 14.72 | 14.72 | 6,667,250 |
Dec 18, 2024 | 15.15 | 15.33 | 15.04 | 15.07 | 15.07 | 5,971,690 |
Dec 17, 2024 | 15.26 | 15.32 | 15.00 | 15.25 | 15.25 | 5,452,405 |
Dec 16, 2024 | 15.32 | 15.45 | 15.16 | 15.26 | 15.26 | 7,570,289 |
Dec 13, 2024 | 15.05 | 15.40 | 14.90 | 15.32 | 15.32 | 6,369,200 |
Dec 12, 2024 | 15.00 | 15.28 | 15.00 | 15.06 | 15.06 | 8,394,376 |
Dec 11, 2024 | 15.46 | 15.53 | 14.88 | 14.94 | 14.94 | 9,044,379 |
Dec 10, 2024 | 15.20 | 15.79 | 15.05 | 15.46 | 15.46 | 23,667,294 |
Dec 9, 2024 | 14.53 | 15.35 | 14.53 | 15.20 | 15.20 | 23,523,660 |
Dec 6, 2024 | 14.44 | 14.52 | 14.33 | 14.38 | 14.38 | 7,153,730 |
Dec 5, 2024 | 14.35 | 14.54 | 14.30 | 14.40 | 14.40 | 6,409,879 |
Dec 4, 2024 | 14.42 | 14.52 | 14.17 | 14.31 | 14.31 | 6,527,288 |
Dec 3, 2024 | 14.25 | 14.79 | 14.07 | 14.40 | 14.40 | 9,815,108 |
Dec 2, 2024 | 14.25 | 14.32 | 13.98 | 14.25 | 14.25 | 8,592,552 |
Nov 29, 2024 | 14.16 | 14.37 | 13.86 | 14.25 | 14.25 | 10,641,518 |
Nov 28, 2024 | 251.78407:100 Stock Splits | |||||
Nov 28, 2024 | 14.15 | 15.33 | 14.10 | 14.16 | 14.16 | 22,891,212 |
Nov 27, 2024 | 16.27 | 17.01 | 16.11 | 16.40 | 16.40 | 23,910,196 |
Nov 26, 2024 | 15.91 | 16.33 | 15.74 | 16.16 | 16.16 | 11,855,633 |
Nov 25, 2024 | 15.84 | 16.20 | 15.73 | 15.92 | 15.92 | 7,910,383 |
Nov 22, 2024 | 15.73 | 16.26 | 15.67 | 15.80 | 15.80 | 16,008,321 |
Nov 21, 2024 | 14.81 | 15.55 | 14.79 | 15.51 | 15.51 | 9,897,664 |
Nov 20, 2024 | 14.85 | 15.20 | 14.66 | 14.74 | 14.74 | 7,632,061 |
Nov 19, 2024 | 15.05 | 15.13 | 14.62 | 14.85 | 14.85 | 6,174,631 |
Nov 18, 2024 | 14.92 | 15.10 | 14.74 | 15.01 | 15.01 | 7,514,538 |
Nov 15, 2024 | 14.97 | 15.08 | 14.81 | 14.90 | 14.90 | 6,595,365 |
Nov 14, 2024 | 14.73 | 14.99 | 14.73 | 14.99 | 14.99 | 6,074,031 |
Nov 13, 2024 | 14.97 | 14.99 | 14.62 | 14.68 | 14.68 | 6,383,620 |
Nov 12, 2024 | 14.98 | 15.05 | 14.77 | 15.01 | 15.01 | 9,673,483 |
Nov 11, 2024 | 15.43 | 15.74 | 15.30 | 15.58 | 15.58 | 8,139,517 |
Nov 8, 2024 | 15.14 | 15.70 | 15.12 | 15.38 | 15.38 | 10,373,018 |
Nov 7, 2024 | 14.85 | 15.17 | 14.74 | 15.12 | 15.12 | 6,579,077 |
Nov 6, 2024 | 14.29 | 15.04 | 14.22 | 14.92 | 14.92 | 7,451,658 |
Nov 5, 2024 | 14.26 | 14.38 | 13.85 | 14.29 | 14.29 | 5,222,235 |
Nov 4, 2024 | 14.81 | 14.82 | 14.08 | 14.23 | 14.23 | 4,488,670 |
Nov 1, 2024 | 14.96 | 14.99 | 14.70 | 14.81 | 14.81 | 4,752,255 |
Oct 31, 2024 | 14.93 | 15.08 | 14.80 | 14.97 | 14.97 | 6,321,021 |
Oct 30, 2024 | 14.74 | 15.08 | 14.74 | 14.93 | 14.93 | 5,684,239 |
Oct 28, 2024 | 14.66 | 14.77 | 14.62 | 14.73 | 14.73 | 2,227,188 |
Oct 25, 2024 | 14.60 | 14.67 | 14.34 | 14.66 | 14.66 | 5,141,798 |
Oct 24, 2024 | 14.23 | 14.66 | 14.23 | 14.62 | 14.62 | 5,365,707 |
Oct 23, 2024 | 14.37 | 14.54 | 14.02 | 14.22 | 14.22 | 6,105,862 |
Oct 22, 2024 | 13.98 | 14.46 | 13.92 | 14.36 | 14.36 | 5,645,590 |
Oct 21, 2024 | 14.20 | 14.26 | 13.98 | 13.98 | 13.98 | 3,243,887 |
Oct 18, 2024 | 14.53 | 14.62 | 14.22 | 14.22 | 14.22 | 3,617,862 |
Oct 17, 2024 | 14.55 | 14.73 | 14.40 | 14.53 | 14.53 | 5,336,928 |
Oct 16, 2024 | 14.06 | 14.62 | 13.96 | 14.62 | 14.62 | 4,971,156 |
Oct 15, 2024 | 13.74 | 14.28 | 13.69 | 14.06 | 14.06 | 7,223,221 |
Oct 14, 2024 | 14.23 | 14.26 | 13.74 | 13.74 | 13.74 | 5,027,339 |
Oct 11, 2024 | 14.50 | 14.70 | 14.01 | 14.35 | 14.35 | 6,871,610 |
Oct 10, 2024 | 14.54 | 14.61 | 14.15 | 14.21 | 14.21 | 4,123,626 |
Oct 9, 2024 | 14.58 | 14.63 | 14.22 | 14.38 | 14.38 | 4,834,762 |
Oct 8, 2024 | 14.93 | 14.93 | 14.45 | 14.58 | 14.58 | 4,021,165 |
Oct 7, 2024 | 14.58 | 15.13 | 14.55 | 14.85 | 14.85 | 7,261,145 |
Oct 4, 2024 | 14.62 | 14.62 | 14.22 | 14.58 | 14.58 | 5,112,984 |
Oct 3, 2024 | 14.18 | 14.76 | 14.17 | 14.43 | 14.43 | 8,173,724 |
Oct 2, 2024 | 14.69 | 14.77 | 14.15 | 14.18 | 14.18 | 10,042,075 |
Oct 1, 2024 | 15.69 | 15.70 | 14.23 | 14.89 | 14.89 | 9,980,111 |
Sep 30, 2024 | 15.68 | 16.07 | 15.60 | 15.82 | 15.82 | 13,986,585 |
Sep 27, 2024 | 15.90 | 16.43 | 15.59 | 15.68 | 15.68 | 24,039,306 |
Sep 26, 2024 | 15.45 | 15.55 | 15.13 | 15.51 | 15.51 | 6,828,691 |
Sep 25, 2024 | 15.65 | 15.66 | 15.39 | 15.43 | 15.43 | 5,653,685 |
Sep 24, 2024 | 15.37 | 15.88 | 15.37 | 15.63 | 15.63 | 15,467,914 |
Sep 23, 2024 | 15.52 | 15.73 | 15.31 | 15.35 | 15.35 | 9,493,868 |
Sep 20, 2024 | 15.61 | 15.75 | 15.45 | 15.51 | 15.51 | 7,537,060 |
Sep 19, 2024 | 15.61 | 15.65 | 15.44 | 15.60 | 15.60 | 7,108,516 |
Sep 18, 2024 | 15.78 | 15.92 | 15.34 | 15.43 | 15.43 | 8,616,544 |
Sep 17, 2024 | 15.39 | 15.96 | 15.39 | 15.78 | 15.78 | 23,468,794 |
Sep 16, 2024 | 16.28 | 16.88 | 16.15 | 16.72 | 16.72 | 9,655,833 |
Sep 13, 2024 | 15.73 | 16.28 | 15.66 | 16.24 | 16.24 | 6,588,839 |
Sep 12, 2024 | 15.89 | 15.99 | 15.29 | 15.70 | 15.70 | 9,113,528 |
Sep 11, 2024 | 16.12 | 16.24 | 15.65 | 15.73 | 15.73 | 9,230,585 |
Sep 10, 2024 | 16.67 | 16.86 | 16.12 | 16.15 | 16.15 | 9,456,408 |
Sep 9, 2024 | 17.01 | 17.07 | 16.65 | 16.67 | 16.67 | 5,746,090 |
Sep 6, 2024 | 17.40 | 17.43 | 17.10 | 17.14 | 17.14 | 5,624,501 |
Sep 5, 2024 | 17.09 | 17.74 | 17.06 | 17.40 | 17.40 | 10,943,591 |
Sep 4, 2024 | 17.13 | 17.30 | 16.89 | 17.05 | 17.05 | 6,884,209 |
Sep 3, 2024 | 17.86 | 18.20 | 17.45 | 17.46 | 17.46 | 9,713,615 |
Sep 2, 2024 | 17.85 | 18.06 | 17.69 | 17.82 | 17.82 | 8,829,090 |
Aug 29, 2024 | 17.10 | 18.07 | 16.98 | 17.82 | 17.82 | 19,633,508 |
Aug 28, 2024 | 16.98 | 17.34 | 16.89 | 17.11 | 17.11 | 7,053,295 |
Aug 27, 2024 | 16.93 | 16.97 | 16.72 | 16.93 | 16.93 | 5,894,824 |
Aug 26, 2024 | 16.82 | 17.48 | 16.79 | 16.94 | 16.94 | 12,449,353 |
Aug 23, 2024 | 16.96 | 17.04 | 16.52 | 16.79 | 16.79 | 8,000,970 |
Aug 22, 2024 | 17.25 | 17.46 | 16.96 | 16.96 | 16.96 | 10,439,076 |
Aug 21, 2024 | 16.99 | 17.21 | 16.88 | 17.13 | 17.13 | 7,142,633 |
Aug 20, 2024 | 17.20 | 17.30 | 16.90 | 16.99 | 16.99 | 6,413,036 |
Aug 19, 2024 | 16.93 | 17.28 | 16.81 | 17.20 | 17.20 | 8,602,039 |
Aug 16, 2024 | 17.30 | 17.36 | 16.87 | 16.91 | 16.91 | 8,092,886 |
Aug 15, 2024 | 17.77 | 18.03 | 17.13 | 17.28 | 17.28 | 19,562,643 |
Aug 14, 2024 | 17.20 | 17.28 | 16.86 | 16.88 | 16.88 | 7,232,507 |
Aug 13, 2024 | 16.47 | 17.95 | 16.33 | 17.13 | 17.13 | 19,065,196 |
Aug 12, 2024 | 17.06 | 17.09 | 16.48 | 16.48 | 16.48 | 7,292,039 |
Aug 9, 2024 | 17.59 | 17.67 | 16.87 | 16.91 | 16.91 | 8,632,885 |
Aug 8, 2024 | 17.44 | 17.63 | 17.36 | 17.52 | 17.52 | 7,891,837 |
Aug 7, 2024 | 17.25 | 17.63 | 17.03 | 17.52 | 17.52 | 10,441,891 |
Aug 6, 2024 | 17.58 | 17.77 | 17.04 | 17.20 | 17.20 | 9,774,534 |
Aug 5, 2024 | 16.68 | 17.71 | 16.68 | 17.16 | 17.16 | 12,303,970 |
Aug 2, 2024 | 18.67 | 18.67 | 18.10 | 18.35 | 18.35 | 10,589,544 |
Aug 1, 2024 | 17.98 | 19.19 | 17.98 | 18.83 | 18.83 | 20,852,850 |
Jul 31, 2024 | 18.60 | 18.66 | 17.88 | 17.88 | 17.88 | 15,638,377 |
Jul 30, 2024 | 18.91 | 19.02 | 18.61 | 18.63 | 18.63 | 8,831,928 |
Jul 29, 2024 | 19.36 | 19.36 | 18.81 | 18.82 | 18.82 | 10,934,436 |
Jul 26, 2024 | 20.57 | 20.61 | 19.38 | 19.38 | 19.38 | 25,214,012 |
Jul 25, 2024 | 19.11 | 20.89 | 19.05 | 20.28 | 20.28 | 55,283,074 |
Jul 24, 2024 | 18.89 | 19.15 | 18.75 | 19.01 | 19.01 | 11,583,175 |
Jul 23, 2024 | 18.61 | 19.14 | 18.58 | 18.94 | 18.94 | 12,704,062 |
Jul 22, 2024 | 19.15 | 19.20 | 18.59 | 18.61 | 18.61 | 11,200,665 |
Jul 19, 2024 | 19.35 | 19.52 | 19.06 | 19.10 | 19.10 | 8,643,462 |
Jul 18, 2024 | 19.44 | 19.76 | 19.29 | 19.35 | 19.35 | 11,132,202 |
Jul 17, 2024 | 19.42 | 19.57 | 19.17 | 19.36 | 19.36 | 9,623,942 |
Jul 16, 2024 | 19.62 | 19.82 | 19.31 | 19.38 | 19.38 | 9,133,736 |
Jul 12, 2024 | 19.32 | 19.72 | 18.95 | 19.61 | 19.61 | 13,949,301 |
Jul 11, 2024 | 19.38 | 19.64 | 19.25 | 19.32 | 19.32 | 10,872,570 |
Jul 10, 2024 | 20.02 | 20.14 | 19.20 | 19.25 | 19.25 | 13,949,162 |
Jul 9, 2024 | 20.49 | 20.95 | 19.96 | 19.96 | 19.96 | 17,629,634 |
Jul 8, 2024 | 20.32 | 20.55 | 19.94 | 19.96 | 19.96 | 10,338,229 |
Jul 5, 2024 | 20.83 | 21.01 | 20.30 | 20.32 | 20.32 | 7,326,534 |
Jul 4, 2024 | 20.83 | 21.09 | 20.69 | 20.75 | 20.75 | 6,986,570 |
Jul 3, 2024 | 20.79 | 21.11 | 20.26 | 20.77 | 20.77 | 6,994,831 |
Jul 2, 2024 | 20.65 | 21.13 | 20.33 | 20.77 | 20.77 | 6,282,634 |
Jul 1, 2024 | 0.30 Dividend | |||||
Jul 1, 2024 | 22.24 | 22.44 | 20.51 | 20.53 | 20.53 | 8,840,275 |
Jun 28, 2024 | 21.96 | 22.52 | 21.45 | 22.24 | 21.94 | 9,522,776 |
Jun 27, 2024 | 21.72 | 22.18 | 21.55 | 21.96 | 21.66 | 7,146,105 |
Jun 26, 2024 | 22.54 | 22.70 | 21.33 | 21.74 | 21.45 | 8,475,351 |
Jun 25, 2024 | 22.46 | 23.04 | 22.14 | 22.54 | 22.23 | 14,170,571 |
Jun 24, 2024 | 22.84 | 23.04 | 22.16 | 22.44 | 22.13 | 16,593,575 |
Jun 21, 2024 | 21.82 | 22.84 | 21.55 | 22.84 | 22.52 | 14,530,144 |
Jun 20, 2024 | 21.80 | 22.00 | 21.15 | 21.82 | 21.53 | 11,113,331 |
Jun 14, 2024 | 20.97 | 21.84 | 20.89 | 21.67 | 21.37 | 9,908,234 |
Jun 13, 2024 | 20.24 | 21.13 | 20.24 | 20.79 | 20.51 | 8,535,706 |
Jun 12, 2024 | 20.04 | 20.43 | 19.79 | 20.12 | 19.84 | 9,296,847 |
Jun 11, 2024 | 19.59 | 20.53 | 19.50 | 20.04 | 19.76 | 11,697,759 |
Jun 10, 2024 | 20.37 | 20.37 | 19.54 | 19.58 | 19.31 | 8,319,245 |
Jun 7, 2024 | 21.31 | 21.33 | 20.39 | 20.39 | 20.12 | 7,006,491 |
Jun 6, 2024 | 21.21 | 21.57 | 21.11 | 21.11 | 20.82 | 7,540,127 |
Jun 5, 2024 | 21.74 | 21.78 | 21.01 | 21.07 | 20.78 | 8,648,803 |
Jun 4, 2024 | 21.84 | 22.00 | 21.51 | 21.71 | 21.41 | 21,325,182 |
Jun 3, 2024 | 21.37 | 21.84 | 20.73 | 20.95 | 20.66 | 13,714,832 |
May 31, 2024 | 20.18 | 21.31 | 20.18 | 21.29 | 21.00 | 19,361,601 |
May 30, 2024 | 20.43 | 20.53 | 20.08 | 20.10 | 19.82 | 8,126,802 |
May 29, 2024 | 21.45 | 21.47 | 20.39 | 20.41 | 20.14 | 10,964,033 |
May 28, 2024 | 20.85 | 21.51 | 20.85 | 21.45 | 21.15 | 13,919,885 |
May 27, 2024 | 21.17 | 21.19 | 20.65 | 20.83 | 20.55 | 12,388,018 |
May 24, 2024 | 21.31 | 21.53 | 21.05 | 21.17 | 20.88 | 9,842,662 |
May 23, 2024 | 21.78 | 22.10 | 21.29 | 21.29 | 21.00 | 10,833,538 |
May 22, 2024 | 21.88 | 22.42 | 21.72 | 21.74 | 21.45 | 11,248,909 |
May 21, 2024 | 22.46 | 22.68 | 21.72 | 21.84 | 21.55 | 15,959,303 |
May 20, 2024 | 23.00 | 23.10 | 22.46 | 22.46 | 22.15 | 12,822,308 |
May 17, 2024 | 22.92 | 23.29 | 22.68 | 23.00 | 22.68 | 16,796,019 |
May 16, 2024 | 22.58 | 22.86 | 22.16 | 22.62 | 22.31 | 12,432,463 |
May 15, 2024 | 22.62 | 23.08 | 22.50 | 22.54 | 22.23 | 11,823,981 |
May 14, 2024 | 22.40 | 22.86 | 22.16 | 22.86 | 22.54 | 13,026,024 |
May 13, 2024 | 23.57 | 23.63 | 22.40 | 22.40 | 22.09 | 16,939,715 |
May 10, 2024 | 23.93 | 24.25 | 23.53 | 23.53 | 23.21 | 15,739,518 |
May 9, 2024 | 24.45 | 24.66 | 23.71 | 23.91 | 23.58 | 17,660,664 |
May 8, 2024 | 25.20 | 25.22 | 24.27 | 24.41 | 24.07 | 24,619,827 |
May 7, 2024 | 24.62 | 25.93 | 23.71 | 25.20 | 24.86 | 66,987,579 |
May 6, 2024 | 24.70 | 24.80 | 23.73 | 24.15 | 23.82 | 24,777,270 |
May 3, 2024 | 23.53 | 25.28 | 23.27 | 24.39 | 24.05 | 57,875,922 |
May 2, 2024 | 23.55 | 24.21 | 23.39 | 23.53 | 23.21 | 24,768,715 |
Apr 30, 2024 | 23.69 | 23.83 | 22.90 | 23.06 | 22.74 | 13,433,395 |
Apr 29, 2024 | 23.71 | 24.33 | 23.25 | 23.69 | 23.37 | 22,264,019 |
Apr 26, 2024 | 24.15 | 24.94 | 23.55 | 23.65 | 23.33 | 42,904,581 |
Apr 25, 2024 | 22.62 | 22.90 | 22.24 | 22.84 | 22.52 | 21,139,783 |
Apr 24, 2024 | 23.23 | 23.33 | 22.34 | 22.60 | 22.29 | 25,276,135 |
Apr 22, 2024 | 24.01 | 24.35 | 22.92 | 23.23 | 22.92 | 26,839,488 |
Apr 19, 2024 | 23.67 | 24.76 | 23.43 | 23.77 | 23.45 | 32,458,261 |
Apr 18, 2024 | 23.43 | 25.00 | 22.84 | 23.71 | 23.39 | 55,901,932 |
Apr 17, 2024 | 25.08 | 25.50 | 22.90 | 23.39 | 23.07 | 71,759,248 |
Apr 16, 2024 | 25.12 | 25.12 | 23.53 | 25.12 | 24.78 | 74,846,710 |
Apr 15, 2024 | 20.65 | 22.84 | 20.10 | 22.84 | 22.52 | 46,102,022 |
Apr 9, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.15 | - |
Apr 8, 2024 | 18.67 | 20.43 | 18.67 | 20.43 | 20.15 | 35,168,888 |
Apr 5, 2024 | 17.64 | 18.73 | 17.55 | 18.58 | 18.33 | 23,952,594 |
Apr 4, 2024 | 17.21 | 17.84 | 17.21 | 17.44 | 17.20 | 15,748,512 |
Apr 3, 2024 | 17.52 | 17.71 | 17.21 | 17.21 | 16.97 | 12,479,486 |
Apr 2, 2024 | 17.89 | 18.20 | 17.28 | 17.52 | 17.28 | 14,273,785 |
Apr 1, 2024 | 18.83 | 19.02 | 17.64 | 17.89 | 17.64 | 17,893,921 |
Mar 29, 2024 | 18.13 | 18.71 | 18.04 | 18.54 | 18.29 | 18,177,833 |
Mar 28, 2024 | 18.27 | 18.65 | 17.97 | 18.09 | 17.84 | 18,140,806 |
Mar 27, 2024 | 18.27 | 18.48 | 18.02 | 18.05 | 17.80 | 18,026,239 |
Mar 26, 2024 | 18.89 | 19.18 | 18.17 | 18.27 | 18.02 | 25,779,391 |
Mar 25, 2024 | 19.86 | 20.04 | 18.87 | 18.87 | 18.61 | 23,312,584 |
Mar 22, 2024 | 19.86 | 20.43 | 19.03 | 19.80 | 19.53 | 69,484,935 |
Mar 21, 2024 | 20.63 | 21.11 | 19.60 | 19.86 | 19.59 | 52,077,108 |
Mar 20, 2024 | 21.23 | 21.78 | 20.79 | 21.61 | 21.31 | 27,342,796 |
Mar 19, 2024 | 20.63 | 21.23 | 19.90 | 21.23 | 20.94 | 26,974,864 |
Mar 18, 2024 | 22.04 | 22.06 | 20.61 | 20.69 | 20.41 | 21,141,271 |
Mar 15, 2024 | 22.24 | 22.42 | 21.27 | 21.84 | 21.55 | 44,914,155 |
Mar 14, 2024 | 21.45 | 22.40 | 20.93 | 21.37 | 21.08 | 48,444,629 |
Mar 13, 2024 | 21.63 | 21.88 | 20.97 | 21.25 | 20.96 | 31,785,584 |
Mar 12, 2024 | 20.93 | 21.72 | 20.69 | 21.43 | 21.13 | 24,918,262 |
Mar 11, 2024 | 22.06 | 22.24 | 20.93 | 20.93 | 20.64 | 31,004,903 |
Mar 8, 2024 | 22.00 | 22.10 | 20.91 | 21.65 | 21.35 | 28,871,994 |
Mar 7, 2024 | 21.09 | 22.06 | 20.99 | 21.71 | 21.41 | 38,652,738 |
Mar 6, 2024 | 21.17 | 22.08 | 20.67 | 20.97 | 20.68 | 43,669,309 |
Mar 5, 2024 | 22.62 | 22.84 | 20.75 | 21.17 | 20.88 | 47,059,041 |
Mar 4, 2024 | 21.80 | 23.17 | 21.72 | 21.86 | 21.56 | 67,437,112 |
Mar 1, 2024 | 22.44 | 23.21 | 21.53 | 21.80 | 21.51 | 104,953,733 |
Feb 29, 2024 | 24.62 | 26.57 | 23.39 | 23.41 | 23.09 | 98,609,064 |
Feb 28, 2024 | 25.88 | 27.46 | 24.07 | 24.62 | 24.29 | 145,421,279 |
Feb 27, 2024 | 24.45 | 25.84 | 23.65 | 25.84 | 25.48 | 80,647,138 |
Feb 26, 2024 | 21.49 | 23.49 | 21.49 | 23.49 | 23.17 | 46,611,298 |
Feb 23, 2024 | 21.72 | 22.42 | 20.95 | 21.37 | 21.08 | 76,218,210 |
Feb 22, 2024 | 19.23 | 20.95 | 18.73 | 20.95 | 20.66 | 62,445,714 |
Feb 21, 2024 | 18.71 | 19.06 | 18.10 | 19.06 | 18.80 | 41,161,792 |
Feb 20, 2024 | 18.23 | 18.99 | 18.17 | 18.59 | 18.33 | 38,654,080 |
Feb 19, 2024 | 17.59 | 19.06 | 17.59 | 17.97 | 17.72 | 68,897,541 |
Feb 16, 2024 | 16.76 | 17.73 | 16.54 | 17.48 | 17.24 | 76,265,423 |
Feb 15, 2024 | 16.42 | 16.80 | 16.35 | 16.48 | 16.26 | 28,897,792 |
Feb 14, 2024 | 16.42 | 16.46 | 15.85 | 16.35 | 16.12 | 36,372,536 |
Feb 13, 2024 | 16.40 | 17.37 | 16.28 | 16.40 | 16.18 | 82,167,418 |
Feb 12, 2024 | 16.19 | 16.61 | 16.03 | 16.12 | 15.90 | 32,751,541 |
Feb 9, 2024 | 16.11 | 16.19 | 15.77 | 16.05 | 15.83 | 22,125,458 |
Feb 8, 2024 | 15.89 | 16.32 | 15.85 | 16.06 | 15.84 | 27,749,125 |
Feb 7, 2024 | 16.67 | 16.71 | 15.94 | 15.94 | 15.72 | 34,790,438 |
Feb 6, 2024 | 16.91 | 17.17 | 16.47 | 16.63 | 16.41 | 34,405,602 |
Feb 5, 2024 | 16.56 | 17.35 | 16.56 | 16.83 | 16.60 | 34,223,466 |
Feb 2, 2024 | 15.91 | 16.98 | 15.50 | 16.54 | 16.31 | 71,678,075 |
Feb 1, 2024 | 15.84 | 16.25 | 15.73 | 15.77 | 15.55 | 24,911,476 |
Jan 31, 2024 | 15.78 | 16.28 | 15.48 | 15.84 | 15.62 | 41,553,346 |
Jan 30, 2024 | 15.89 | 16.61 | 15.62 | 15.73 | 15.51 | 83,685,195 |
Jan 29, 2024 | 14.99 | 15.77 | 14.99 | 15.13 | 14.93 | 32,632,946 |
Jan 26, 2024 | 15.12 | 15.28 | 14.83 | 14.97 | 14.76 | 26,283,646 |
Jan 25, 2024 | 14.59 | 15.31 | 14.43 | 15.12 | 14.91 | 38,042,592 |
Jan 24, 2024 | 14.70 | 15.43 | 14.50 | 14.59 | 14.39 | 52,074,688 |
Jan 23, 2024 | 13.74 | 14.89 | 13.53 | 14.70 | 14.49 | 62,878,020 |
Related Tickers
DOKTA.IS Döktas Dökümcülük Ticaret ve Sanayi A.S.
24.30
+0.16%
CEMTS.IS Çemtas Çelik Makina Sanayi ve Ticaret A.S.
9.31
+0.22%
BRSAN.IS Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.
409.50
+0.12%
ISDMR.IS Iskenderun Demir ve Çelik A.S.
38.70
+0.62%
DOFER.IS Dofer Yapi Malzemeleri Sanayi ve Ticaret A.S.
28.90
+1.33%
BMSCH.IS Bms Celik Hasir Sanayi Ve Ticaret Anonim Sirketi
32.44
-0.80%
ERCB.IS Erciyas Çelik Boru Sanayi A.S.
93.85
+0.91%
IZMDC.IS Izmir Demir Çelik Sanayi Anonim Sirketi
5.36
+0.37%
YKSLN.IS Yukselen Celik Anonim Sirketi
7.60
+0.66%
AYES.IS Ayes Celik Hasir Ve Cit Sanayi A.S.
8.27
+1.47%