Istanbul - Delayed Quote TRY
Koç Holding A.S. (KCHOL.IS)
145.20
-5.30
(-3.52%)
At close: April 22 at 6:10:00 PM GMT+3
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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 151.50 | 151.70 | 144.90 | 145.20 | 145.20 | 30,876,030 |
| Apr 21, 2025 | 147.00 | 154.90 | 144.20 | 150.50 | 150.50 | 52,482,149 |
| Apr 18, 2025 | 145.20 | 148.10 | 141.90 | 143.20 | 143.20 | 41,412,960 |
| Apr 17, 2025 | 139.60 | 146.80 | 136.50 | 143.60 | 143.60 | 54,646,084 |
| Apr 16, 2025 | 143.00 | 143.50 | 138.80 | 139.10 | 139.10 | 26,299,198 |
| Apr 15, 2025 | 147.10 | 147.40 | 143.20 | 143.20 | 143.20 | 21,304,800 |
| Apr 14, 2025 | 148.70 | 149.40 | 146.80 | 146.90 | 146.90 | 17,733,084 |
| Apr 11, 2025 | 150.00 | 150.10 | 146.50 | 147.60 | 147.60 | 22,134,728 |
| Apr 10, 2025 | 6.88 Dividend | |||||
| Apr 10, 2025 | 155.40 | 155.50 | 148.80 | 149.50 | 149.50 | 19,314,400 |
| Apr 9, 2025 | 158.40 | 159.00 | 154.30 | 154.30 | 147.42 | 24,691,715 |
| Apr 8, 2025 | 161.00 | 161.40 | 158.00 | 160.00 | 152.87 | 17,743,365 |
| Apr 7, 2025 | 154.20 | 161.20 | 153.20 | 158.40 | 151.34 | 44,040,903 |
| Apr 4, 2025 | 162.90 | 165.00 | 159.90 | 160.60 | 153.44 | 19,830,650 |
| Apr 3, 2025 | 160.30 | 164.10 | 160.10 | 162.60 | 155.35 | 16,192,445 |
| Apr 2, 2025 | 162.60 | 164.20 | 160.40 | 160.40 | 153.25 | 14,695,103 |
| Mar 28, 2025 | 160.80 | 164.10 | 159.10 | 163.60 | 156.31 | 19,976,641 |
| Mar 27, 2025 | 167.90 | 168.20 | 160.60 | 161.30 | 154.11 | 21,086,275 |
| Mar 26, 2025 | 168.40 | 168.80 | 163.20 | 165.50 | 158.12 | 24,090,876 |
| Mar 25, 2025 | 165.00 | 171.20 | 163.00 | 170.40 | 162.80 | 38,629,869 |
| Mar 24, 2025 | 158.00 | 163.20 | 153.20 | 162.60 | 155.35 | 27,655,451 |
| Mar 21, 2025 | 165.30 | 166.00 | 151.60 | 153.60 | 146.75 | 46,014,257 |
| Mar 20, 2025 | 165.70 | 171.20 | 162.60 | 166.30 | 158.88 | 52,164,692 |
| Mar 19, 2025 | 170.00 | 175.60 | 165.70 | 165.70 | 158.31 | 52,796,738 |
| Mar 18, 2025 | 181.30 | 187.60 | 181.20 | 184.10 | 175.89 | 40,826,411 |
| Mar 17, 2025 | 183.60 | 185.00 | 182.10 | 182.50 | 174.36 | 27,780,561 |
| Mar 14, 2025 | 184.70 | 185.60 | 182.50 | 183.40 | 175.22 | 35,137,919 |
| Mar 13, 2025 | 181.80 | 183.90 | 179.40 | 183.90 | 175.70 | 41,964,812 |
| Mar 12, 2025 | 175.30 | 182.90 | 174.00 | 180.90 | 172.83 | 56,075,790 |
| Mar 11, 2025 | 171.30 | 175.30 | 169.50 | 174.40 | 166.62 | 41,104,291 |
| Mar 10, 2025 | 173.80 | 174.50 | 169.80 | 170.70 | 163.09 | 29,522,318 |
| Mar 7, 2025 | 169.00 | 173.00 | 167.20 | 173.00 | 165.29 | 50,411,476 |
| Mar 6, 2025 | 163.00 | 169.30 | 159.90 | 169.30 | 161.75 | 67,726,284 |
| Mar 5, 2025 | 153.20 | 161.70 | 152.40 | 161.30 | 154.11 | 57,583,911 |
| Mar 4, 2025 | 152.80 | 153.80 | 150.50 | 151.70 | 144.94 | 23,424,005 |
| Mar 3, 2025 | 154.60 | 157.50 | 152.90 | 153.00 | 146.18 | 48,054,801 |
| Feb 28, 2025 | 152.00 | 155.20 | 151.90 | 152.40 | 145.60 | 30,396,106 |
| Feb 27, 2025 | 149.70 | 154.20 | 148.90 | 152.80 | 145.99 | 38,293,099 |
| Feb 26, 2025 | 150.30 | 151.30 | 148.10 | 149.50 | 142.83 | 25,973,247 |
| Feb 25, 2025 | 151.00 | 152.50 | 150.10 | 150.10 | 143.41 | 20,567,844 |
| Feb 24, 2025 | 152.00 | 152.50 | 150.00 | 150.50 | 143.79 | 18,228,493 |
| Feb 21, 2025 | 149.90 | 153.80 | 147.10 | 150.60 | 143.88 | 43,701,907 |
| Feb 20, 2025 | 151.30 | 151.70 | 149.10 | 149.80 | 143.12 | 30,735,896 |
| Feb 19, 2025 | 158.00 | 160.30 | 150.00 | 150.00 | 143.31 | 70,931,074 |
| Feb 18, 2025 | 158.00 | 159.10 | 154.60 | 155.90 | 148.95 | 35,956,502 |
| Feb 17, 2025 | 160.30 | 161.10 | 158.00 | 158.00 | 150.96 | 24,087,598 |
| Feb 14, 2025 | 161.80 | 162.30 | 159.40 | 159.80 | 152.67 | 21,644,795 |
| Feb 13, 2025 | 160.60 | 162.60 | 160.00 | 161.30 | 154.11 | 24,078,445 |
| Feb 12, 2025 | 162.10 | 162.90 | 158.80 | 159.00 | 151.91 | 21,241,699 |
| Feb 11, 2025 | 161.50 | 162.70 | 160.70 | 162.00 | 154.78 | 17,365,797 |
| Feb 10, 2025 | 165.90 | 167.50 | 161.70 | 161.90 | 154.68 | 31,772,864 |
| Feb 7, 2025 | 161.40 | 165.80 | 161.30 | 165.40 | 158.03 | 36,440,784 |
| Feb 6, 2025 | 161.50 | 163.70 | 159.90 | 161.50 | 154.30 | 36,800,423 |
| Feb 5, 2025 | 164.00 | 164.70 | 158.60 | 160.10 | 152.96 | 36,900,093 |
| Feb 4, 2025 | 162.90 | 165.50 | 161.50 | 163.30 | 156.02 | 31,557,042 |
| Feb 3, 2025 | 168.20 | 168.30 | 161.70 | 161.90 | 154.68 | 38,275,976 |
| Jan 31, 2025 | 171.70 | 172.30 | 168.80 | 169.80 | 162.23 | 31,623,165 |
| Jan 30, 2025 | 170.70 | 173.30 | 170.10 | 171.30 | 163.66 | 35,726,963 |
| Jan 29, 2025 | 174.50 | 174.80 | 169.90 | 169.90 | 162.32 | 38,578,757 |
| Jan 28, 2025 | 176.20 | 176.90 | 172.70 | 173.80 | 166.05 | 39,599,535 |
| Jan 27, 2025 | 177.50 | 178.40 | 174.90 | 175.40 | 167.58 | 18,136,518 |
| Jan 24, 2025 | 180.70 | 181.70 | 178.50 | 179.00 | 171.02 | 17,541,032 |
| Jan 23, 2025 | 178.30 | 181.70 | 178.00 | 180.30 | 172.26 | 42,390,176 |
| Jan 22, 2025 | 175.60 | 177.50 | 174.40 | 177.20 | 169.30 | 20,736,765 |
| Jan 21, 2025 | 174.80 | 177.10 | 173.80 | 175.20 | 167.39 | 25,502,311 |
| Jan 20, 2025 | 178.90 | 179.50 | 173.60 | 175.40 | 167.58 | 33,544,265 |
| Jan 17, 2025 | 176.80 | 178.10 | 175.20 | 178.10 | 170.16 | 31,597,150 |
| Jan 16, 2025 | 177.40 | 177.90 | 172.80 | 175.80 | 167.96 | 29,597,044 |
| Jan 15, 2025 | 178.00 | 178.40 | 174.10 | 175.50 | 167.67 | 30,131,126 |
| Jan 14, 2025 | 178.50 | 181.20 | 177.40 | 177.90 | 169.97 | 29,868,604 |
| Jan 13, 2025 | 182.30 | 183.70 | 177.20 | 177.20 | 169.30 | 27,558,218 |
| Jan 10, 2025 | 186.80 | 187.70 | 182.30 | 182.50 | 174.36 | 24,964,097 |
| Jan 9, 2025 | 187.00 | 188.10 | 185.00 | 186.50 | 178.18 | 24,983,432 |
| Jan 8, 2025 | 185.30 | 188.00 | 184.70 | 186.40 | 178.09 | 21,663,919 |
| Jan 7, 2025 | 187.20 | 188.40 | 185.40 | 185.70 | 177.42 | 19,953,547 |
| Jan 6, 2025 | 187.20 | 188.70 | 186.60 | 187.20 | 178.85 | 24,710,289 |
| Jan 3, 2025 | 185.40 | 187.50 | 185.00 | 186.50 | 178.18 | 22,250,857 |
| Jan 2, 2025 | 179.50 | 185.00 | 179.30 | 184.90 | 176.66 | 21,369,623 |
| Dec 31, 2024 | 180.70 | 181.70 | 178.60 | 178.60 | 170.64 | 19,359,008 |
| Dec 30, 2024 | 183.60 | 184.20 | 180.40 | 180.40 | 172.36 | 14,509,645 |
| Dec 27, 2024 | 184.70 | 185.30 | 182.30 | 183.50 | 175.32 | 15,776,523 |
| Dec 26, 2024 | 186.00 | 188.70 | 183.50 | 184.70 | 176.46 | 18,608,130 |
| Dec 25, 2024 | 184.70 | 185.50 | 183.40 | 184.50 | 176.27 | 13,099,229 |
| Dec 24, 2024 | 181.10 | 182.40 | 178.50 | 180.00 | 171.97 | 13,498,842 |
| Dec 23, 2024 | 183.00 | 183.80 | 180.50 | 180.50 | 172.45 | 10,143,177 |
| Dec 20, 2024 | 185.40 | 186.40 | 182.00 | 182.00 | 173.88 | 11,749,326 |
| Dec 19, 2024 | 187.00 | 189.00 | 184.70 | 184.70 | 176.46 | 12,101,272 |
| Dec 18, 2024 | 194.00 | 194.20 | 189.50 | 189.50 | 181.05 | 14,099,779 |
| Dec 17, 2024 | 194.40 | 195.70 | 192.30 | 194.00 | 185.35 | 15,002,018 |
| Dec 16, 2024 | 197.60 | 197.90 | 194.30 | 194.30 | 185.64 | 10,449,748 |
| Dec 13, 2024 | 195.50 | 197.00 | 194.20 | 196.80 | 188.02 | 11,832,160 |
| Dec 12, 2024 | 196.50 | 198.90 | 195.40 | 196.00 | 187.26 | 12,773,141 |
| Dec 11, 2024 | 196.90 | 198.20 | 195.00 | 195.20 | 186.50 | 17,681,855 |
| Dec 10, 2024 | 200.90 | 201.40 | 195.40 | 195.40 | 186.69 | 20,582,650 |
| Dec 9, 2024 | 201.30 | 202.90 | 199.90 | 200.70 | 191.75 | 22,031,704 |
| Dec 6, 2024 | 201.00 | 202.10 | 199.20 | 200.00 | 191.08 | 19,453,142 |
| Dec 5, 2024 | 199.40 | 199.70 | 196.50 | 198.30 | 189.46 | 11,036,764 |
| Dec 4, 2024 | 195.00 | 202.60 | 195.00 | 198.60 | 189.74 | 28,199,447 |
| Dec 3, 2024 | 195.20 | 199.00 | 193.00 | 194.70 | 186.02 | 25,961,100 |
| Dec 2, 2024 | 195.30 | 196.50 | 193.50 | 194.50 | 185.83 | 18,238,574 |
| Nov 29, 2024 | 201.60 | 207.80 | 195.80 | 200.50 | 191.56 | 37,305,267 |
| Nov 28, 2024 | 199.00 | 201.00 | 198.40 | 201.00 | 192.04 | 10,956,551 |
| Nov 27, 2024 | 200.60 | 201.90 | 196.30 | 199.50 | 190.60 | 20,185,663 |
| Nov 26, 2024 | 196.00 | 198.40 | 195.70 | 198.00 | 189.17 | 18,921,134 |
| Nov 25, 2024 | 196.20 | 198.60 | 195.70 | 195.70 | 186.97 | 17,524,750 |
| Nov 22, 2024 | 188.80 | 194.40 | 186.70 | 194.30 | 185.64 | 28,760,624 |
| Nov 21, 2024 | 184.50 | 189.90 | 184.10 | 188.60 | 180.19 | 25,079,652 |
| Nov 20, 2024 | 186.70 | 189.30 | 182.10 | 183.60 | 175.41 | 19,112,334 |
| Nov 19, 2024 | 189.90 | 190.10 | 182.80 | 185.80 | 177.52 | 21,040,462 |
| Nov 18, 2024 | 186.00 | 190.30 | 183.50 | 188.70 | 180.29 | 17,369,049 |
| Nov 15, 2024 | 185.10 | 187.40 | 184.20 | 185.70 | 177.42 | 15,622,156 |
| Nov 14, 2024 | 184.70 | 188.30 | 182.70 | 185.00 | 176.75 | 23,343,661 |
| Nov 13, 2024 | 174.40 | 186.50 | 171.60 | 182.90 | 174.74 | 35,821,198 |
| Nov 12, 2024 | 175.10 | 177.20 | 173.70 | 175.20 | 167.39 | 14,456,258 |
| Nov 11, 2024 | 172.10 | 177.70 | 171.20 | 176.50 | 168.63 | 22,211,933 |
| Nov 8, 2024 | 162.10 | 172.20 | 161.60 | 171.40 | 163.76 | 22,914,158 |
| Nov 7, 2024 | 164.10 | 165.50 | 161.50 | 164.40 | 157.07 | 13,822,357 |
| Nov 6, 2024 | 162.20 | 165.90 | 160.20 | 164.70 | 157.36 | 17,040,047 |
| Nov 5, 2024 | 163.90 | 164.40 | 161.50 | 161.70 | 154.49 | 12,216,333 |
| Nov 4, 2024 | 167.40 | 167.40 | 161.20 | 162.10 | 154.87 | 14,780,508 |
| Nov 1, 2024 | 169.70 | 171.70 | 167.30 | 167.50 | 160.03 | 16,654,027 |
| Oct 31, 2024 | 172.60 | 174.10 | 168.70 | 169.00 | 161.46 | 13,884,579 |
| Oct 30, 2024 | 172.50 | 174.20 | 171.10 | 173.00 | 165.29 | 13,838,824 |
| Oct 28, 2024 | 172.90 | 173.90 | 172.30 | 172.40 | 164.71 | 4,545,195 |
| Oct 25, 2024 | 171.10 | 173.50 | 170.30 | 172.90 | 165.19 | 11,880,762 |
| Oct 24, 2024 | 172.00 | 174.90 | 171.40 | 173.70 | 165.95 | 13,430,353 |
| Oct 23, 2024 | 174.20 | 174.70 | 168.70 | 169.90 | 162.32 | 21,207,602 |
| Oct 22, 2024 | 171.50 | 177.00 | 170.00 | 174.80 | 167.01 | 17,215,919 |
| Oct 21, 2024 | 176.40 | 176.40 | 170.30 | 170.70 | 163.09 | 10,761,794 |
| Oct 18, 2024 | 182.10 | 185.00 | 176.00 | 176.50 | 168.63 | 13,253,444 |
| Oct 17, 2024 | 181.80 | 184.40 | 180.60 | 182.00 | 173.88 | 15,274,000 |
| Oct 16, 2024 | 180.10 | 182.20 | 176.10 | 182.20 | 174.08 | 17,886,587 |
| Oct 15, 2024 | 172.80 | 181.30 | 171.10 | 180.50 | 172.45 | 21,296,709 |
| Oct 14, 2024 | 175.40 | 175.90 | 172.20 | 172.40 | 164.71 | 9,606,163 |
| Oct 11, 2024 | 178.90 | 181.70 | 173.90 | 175.10 | 167.29 | 12,526,934 |
| Oct 10, 2024 | 182.60 | 185.90 | 179.10 | 179.20 | 171.21 | 13,187,608 |
| Oct 9, 2024 | 179.00 | 182.80 | 176.50 | 182.80 | 174.65 | 10,811,473 |
| Oct 8, 2024 | 177.30 | 181.20 | 176.30 | 179.10 | 171.11 | 13,893,796 |
| Oct 7, 2024 | 177.30 | 180.50 | 176.30 | 177.40 | 169.49 | 9,584,331 |
| Oct 4, 2024 | 172.50 | 176.70 | 171.70 | 176.30 | 168.44 | 11,270,906 |
| Oct 3, 2024 | 174.70 | 178.40 | 170.10 | 171.50 | 163.85 | 13,596,828 |
| Oct 2, 2024 | 183.50 | 184.40 | 174.60 | 174.70 | 166.91 | 14,898,771 |
| Oct 1, 2024 | 189.00 | 189.90 | 181.30 | 183.70 | 175.51 | 18,172,152 |
| Sep 30, 2024 | 186.60 | 189.10 | 184.10 | 188.20 | 179.81 | 11,601,062 |
| Sep 27, 2024 | 187.00 | 188.30 | 185.50 | 187.20 | 178.85 | 11,186,074 |
| Sep 26, 2024 | 188.80 | 191.60 | 185.60 | 186.50 | 178.18 | 16,879,301 |
| Sep 25, 2024 | 191.00 | 191.40 | 186.70 | 187.30 | 178.95 | 12,766,977 |
| Sep 24, 2024 | 185.50 | 194.00 | 184.80 | 190.60 | 182.10 | 23,900,391 |
| Sep 23, 2024 | 186.80 | 188.70 | 184.60 | 185.10 | 176.85 | 11,754,725 |
| Sep 20, 2024 | 186.10 | 187.80 | 184.50 | 185.70 | 177.42 | 14,589,149 |
| Sep 19, 2024 | 181.40 | 186.80 | 181.00 | 185.90 | 177.61 | 17,299,859 |
| Sep 18, 2024 | 178.00 | 180.30 | 177.00 | 178.60 | 170.64 | 12,397,920 |
| Sep 17, 2024 | 173.00 | 179.70 | 172.50 | 178.00 | 170.06 | 18,063,565 |
| Sep 16, 2024 | 175.30 | 176.50 | 172.00 | 172.00 | 164.33 | 11,792,989 |
| Sep 13, 2024 | 174.30 | 175.50 | 171.70 | 175.20 | 167.39 | 15,656,892 |
| Sep 12, 2024 | 174.90 | 175.50 | 168.30 | 173.80 | 166.05 | 18,687,445 |
| Sep 11, 2024 | 176.50 | 178.30 | 172.30 | 172.30 | 164.62 | 13,315,042 |
| Sep 10, 2024 | 179.30 | 180.70 | 175.60 | 177.30 | 169.39 | 14,048,259 |
| Sep 9, 2024 | 185.30 | 186.00 | 178.70 | 178.70 | 170.73 | 13,813,350 |
| Sep 6, 2024 | 187.70 | 189.10 | 186.50 | 186.50 | 178.18 | 11,081,049 |
| Sep 5, 2024 | 192.90 | 193.50 | 187.00 | 188.20 | 179.81 | 15,159,526 |
| Sep 4, 2024 | 192.00 | 194.60 | 188.30 | 192.00 | 183.44 | 17,519,010 |
| Sep 3, 2024 | 193.60 | 196.00 | 192.70 | 194.50 | 185.83 | 18,722,957 |
| Sep 2, 2024 | 187.40 | 193.10 | 187.30 | 192.70 | 184.11 | 15,037,816 |
| Aug 29, 2024 | 186.20 | 188.00 | 183.30 | 186.30 | 177.99 | 13,911,609 |
| Aug 28, 2024 | 186.10 | 188.40 | 185.10 | 186.10 | 177.80 | 9,228,825 |
| Aug 27, 2024 | 182.00 | 187.00 | 181.30 | 185.50 | 177.23 | 11,976,785 |
| Aug 26, 2024 | 186.50 | 187.20 | 180.90 | 182.10 | 173.98 | 14,572,704 |
| Aug 23, 2024 | 193.00 | 193.80 | 184.70 | 185.20 | 176.94 | 17,121,464 |
| Aug 22, 2024 | 192.50 | 194.70 | 188.10 | 193.00 | 184.39 | 15,932,609 |
| Aug 21, 2024 | 185.60 | 194.60 | 185.20 | 191.00 | 182.48 | 22,414,696 |
| Aug 20, 2024 | 184.80 | 188.40 | 184.00 | 185.60 | 177.32 | 15,487,608 |
| Aug 19, 2024 | 182.00 | 185.60 | 180.20 | 185.20 | 176.94 | 14,161,043 |
| Aug 16, 2024 | 186.50 | 187.20 | 181.40 | 181.40 | 173.31 | 12,025,752 |
| Aug 15, 2024 | 183.10 | 186.30 | 181.10 | 185.70 | 177.42 | 15,866,835 |
| Aug 14, 2024 | 187.50 | 188.30 | 182.50 | 182.50 | 174.36 | 11,380,860 |
| Aug 13, 2024 | 186.20 | 188.90 | 182.30 | 186.30 | 177.99 | 15,090,786 |
| Aug 12, 2024 | 186.90 | 189.20 | 184.70 | 186.20 | 177.90 | 14,909,551 |
| Aug 9, 2024 | 193.10 | 193.30 | 185.90 | 185.90 | 177.61 | 20,692,256 |
| Aug 8, 2024 | 194.00 | 197.20 | 192.60 | 196.00 | 187.26 | 15,346,707 |
| Aug 7, 2024 | 194.10 | 197.10 | 192.70 | 194.30 | 185.64 | 15,072,541 |
| Aug 6, 2024 | 202.00 | 202.10 | 192.20 | 192.60 | 184.01 | 15,131,325 |
| Aug 5, 2024 | 194.80 | 202.40 | 193.30 | 196.10 | 187.36 | 19,206,062 |
| Aug 2, 2024 | 215.50 | 215.90 | 206.00 | 208.80 | 199.49 | 13,252,646 |
| Aug 1, 2024 | 218.00 | 220.70 | 217.70 | 218.50 | 208.76 | 8,785,135 |
| Jul 31, 2024 | 217.10 | 218.60 | 213.80 | 215.10 | 205.51 | 9,789,673 |
| Jul 30, 2024 | 218.40 | 219.80 | 215.70 | 217.90 | 208.18 | 7,549,113 |
| Jul 29, 2024 | 220.90 | 222.70 | 217.80 | 217.80 | 208.09 | 7,577,409 |
| Jul 26, 2024 | 220.40 | 223.00 | 218.20 | 222.00 | 212.10 | 12,809,977 |
| Jul 25, 2024 | 224.50 | 225.40 | 218.80 | 219.00 | 209.24 | 10,856,601 |
| Jul 24, 2024 | 229.30 | 229.60 | 224.50 | 224.50 | 214.49 | 11,622,505 |
| Jul 23, 2024 | 229.50 | 232.20 | 224.70 | 230.00 | 219.74 | 21,966,361 |
| Jul 22, 2024 | 226.30 | 230.30 | 225.30 | 229.00 | 218.79 | 17,419,730 |
| Jul 19, 2024 | 225.50 | 227.00 | 222.90 | 225.20 | 215.16 | 13,398,852 |
| Jul 18, 2024 | 228.70 | 231.40 | 224.50 | 225.60 | 215.54 | 15,502,079 |
| Jul 17, 2024 | 229.90 | 230.00 | 225.40 | 227.70 | 217.55 | 11,204,570 |
| Jul 16, 2024 | 232.00 | 235.00 | 229.40 | 229.90 | 219.65 | 13,588,647 |
| Jul 12, 2024 | 230.90 | 232.70 | 229.20 | 230.00 | 219.74 | 9,900,058 |
| Jul 11, 2024 | 227.10 | 231.20 | 226.40 | 230.90 | 220.60 | 13,306,910 |
| Jul 10, 2024 | 227.50 | 227.70 | 222.20 | 224.70 | 214.68 | 11,886,188 |
| Jul 9, 2024 | 227.50 | 229.60 | 225.20 | 226.80 | 216.69 | 20,641,129 |
| Jul 8, 2024 | 230.50 | 232.00 | 226.50 | 227.20 | 217.07 | 11,172,454 |
| Jul 5, 2024 | 235.10 | 238.00 | 227.10 | 229.50 | 219.27 | 19,056,382 |
| Jul 4, 2024 | 228.50 | 235.80 | 227.00 | 235.00 | 224.52 | 15,984,586 |
| Jul 3, 2024 | 221.20 | 228.60 | 221.20 | 228.40 | 218.22 | 15,654,136 |
| Jul 2, 2024 | 223.80 | 225.10 | 217.00 | 220.40 | 210.57 | 15,178,385 |
| Jul 1, 2024 | 229.00 | 232.30 | 220.30 | 222.60 | 212.67 | 16,177,690 |
| Jun 28, 2024 | 225.70 | 232.10 | 225.30 | 226.80 | 216.69 | 20,106,926 |
| Jun 27, 2024 | 217.60 | 225.40 | 217.60 | 224.50 | 214.49 | 18,628,392 |
| Jun 26, 2024 | 218.20 | 221.60 | 217.00 | 217.00 | 207.32 | 11,930,335 |
| Jun 25, 2024 | 223.70 | 225.20 | 217.90 | 218.60 | 208.85 | 14,775,327 |
| Jun 24, 2024 | 222.50 | 225.00 | 220.50 | 223.20 | 213.25 | 11,795,416 |
| Jun 21, 2024 | 224.50 | 224.50 | 220.60 | 222.00 | 212.10 | 12,673,695 |
| Jun 20, 2024 | 220.00 | 224.00 | 219.20 | 224.00 | 214.01 | 16,986,728 |
| Jun 14, 2024 | 226.00 | 226.20 | 216.60 | 217.50 | 207.80 | 16,760,528 |
| Jun 13, 2024 | 219.50 | 224.20 | 218.40 | 221.90 | 212.01 | 17,390,029 |
| Jun 12, 2024 | 214.40 | 220.00 | 213.30 | 216.80 | 207.13 | 19,114,622 |
| Jun 11, 2024 | 208.90 | 216.90 | 208.00 | 215.10 | 205.51 | 39,832,078 |
| Jun 10, 2024 | 213.00 | 213.40 | 208.40 | 209.40 | 200.06 | 10,564,356 |
| Jun 7, 2024 | 218.00 | 218.50 | 212.00 | 213.00 | 203.50 | 11,688,161 |
| Jun 6, 2024 | 224.00 | 224.20 | 217.00 | 217.00 | 207.32 | 14,536,800 |
| Jun 5, 2024 | 228.40 | 228.70 | 221.40 | 223.20 | 213.25 | 17,039,913 |
| Jun 4, 2024 | 233.50 | 237.60 | 227.00 | 227.00 | 216.88 | 22,537,588 |
| Jun 3, 2024 | 237.00 | 237.30 | 230.30 | 232.20 | 221.85 | 23,701,921 |
| May 31, 2024 | 249.50 | 255.75 | 238.20 | 238.20 | 227.58 | 25,833,605 |
| May 30, 2024 | 251.50 | 253.75 | 248.50 | 249.00 | 237.90 | 10,859,064 |
| May 29, 2024 | 249.50 | 255.00 | 246.90 | 250.75 | 239.57 | 12,323,009 |
| May 28, 2024 | 251.25 | 251.50 | 245.60 | 249.80 | 238.66 | 11,227,166 |
| May 27, 2024 | 248.70 | 253.25 | 246.30 | 249.90 | 238.76 | 10,937,207 |
| May 24, 2024 | 251.00 | 252.00 | 247.40 | 248.20 | 237.13 | 13,610,763 |
| May 23, 2024 | 262.75 | 266.75 | 255.50 | 255.50 | 244.11 | 11,693,498 |
| May 22, 2024 | 263.75 | 270.75 | 257.75 | 261.75 | 250.08 | 19,446,022 |
| May 21, 2024 | 246.50 | 270.25 | 245.10 | 263.75 | 251.99 | 56,712,120 |
| May 20, 2024 | 245.80 | 249.90 | 244.00 | 245.80 | 234.84 | 15,066,884 |
| May 17, 2024 | 241.00 | 245.40 | 240.90 | 244.80 | 233.88 | 12,979,954 |
| May 16, 2024 | 242.00 | 242.20 | 233.70 | 238.80 | 228.15 | 11,679,835 |
| May 15, 2024 | 246.50 | 246.50 | 239.00 | 240.50 | 229.78 | 10,206,706 |
| May 14, 2024 | 238.20 | 252.00 | 236.50 | 246.50 | 235.51 | 13,855,029 |
| May 13, 2024 | 238.60 | 242.20 | 235.30 | 237.30 | 226.72 | 10,092,162 |
| May 10, 2024 | 235.80 | 242.00 | 234.90 | 237.20 | 226.62 | 12,760,549 |
| May 9, 2024 | 233.20 | 236.00 | 232.20 | 235.60 | 225.09 | 9,535,258 |
| May 8, 2024 | 236.70 | 236.90 | 230.50 | 233.20 | 222.80 | 10,932,528 |
| May 7, 2024 | 235.30 | 238.50 | 229.70 | 236.00 | 225.48 | 19,075,683 |
| May 6, 2024 | 234.10 | 236.80 | 229.80 | 234.40 | 223.95 | 12,182,754 |
| May 3, 2024 | 235.00 | 237.20 | 229.70 | 232.70 | 222.32 | 11,574,009 |
| May 2, 2024 | 228.00 | 237.40 | 227.70 | 235.00 | 224.52 | 15,150,124 |
| Apr 30, 2024 | 225.00 | 229.70 | 224.00 | 226.10 | 216.02 | 15,097,259 |
| Apr 29, 2024 | 219.00 | 226.30 | 217.60 | 225.00 | 214.97 | 16,748,327 |
| Apr 26, 2024 | 214.00 | 218.30 | 212.70 | 217.00 | 207.32 | 13,040,940 |
| Apr 25, 2024 | 212.40 | 217.50 | 212.00 | 213.40 | 203.88 | 13,180,996 |
| Apr 24, 2024 | 8 Dividend | |||||
| Apr 24, 2024 | 211.50 | 214.70 | 209.30 | 212.00 | 202.55 | 12,661,938 |
| Apr 22, 2024 | 223.20 | 224.00 | 214.80 | 216.00 | 198.73 | 15,078,321 |
Related Tickers
SISE.IS Türkiye Sise Ve Cam Fabrikalari A.S.
34.82
-0.63%
AGHOL.IS AG Anadolu Grubu Holding A.S.
280.25
+0.81%
ALARK.IS Alarko Holding A.S.
98.70
+1.33%
IHLAS.IS Ihlas Holding A.S.
2.5700
-5.86%
AGROT.IS AGROTECH TEKNOLOJI
7.78
-2.14%
GLYHO.IS Global Yatirim Holding A.S.
6.87
-4.18%
KONTR.IS Kontrolmatik Teknoloji Enerji Ve Muhendislik Anonim Sirketi
27.16
-2.23%
HON Honeywell International Inc.
198.37
+2.13%
MMM 3M Company
136.33
+8.12%