Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Tureks Turunc Madencilik Ic ve Dis Ticaret A.S. (MARBL.IS)

13.40
+0.17
+(1.28%)
At close: April 30 at 6:08:37 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202513.4314.2913.0213.4013.4017,375,048
Apr 29, 202512.0313.2311.8913.2313.2315,646,663
Apr 28, 202511.3512.3111.3512.0312.038,610,349
Apr 25, 202511.2511.6611.2211.3111.312,692,658
Apr 24, 202511.2311.3411.1411.2211.221,127,876
Apr 22, 202511.3011.4011.1811.2211.221,597,517
Apr 21, 202511.3711.4411.2111.2811.281,546,926
Apr 18, 202511.4211.7011.2311.3411.346,827,746
Apr 17, 202511.3511.6011.1811.3911.392,540,224
Apr 16, 202511.7611.7911.3011.3311.332,613,025
Apr 15, 202511.6312.3711.5411.7611.767,882,610
Apr 14, 202511.6111.7011.5111.6011.601,668,284
Apr 11, 202511.7611.8511.5111.5411.542,531,265
Apr 10, 202512.0312.0911.7211.7211.722,369,185
Apr 9, 202511.6512.0511.6011.7411.742,637,770
Apr 8, 202511.6511.8811.6211.7411.742,032,931
Apr 7, 202511.3211.6911.0511.6011.602,419,113
Apr 4, 202512.0212.1011.5011.7411.743,778,836
Apr 3, 202512.0012.4011.9712.0212.024,772,747
Apr 2, 202512.4912.7012.0912.2012.204,895,249
Mar 28, 202512.3112.5012.0512.3412.344,297,029
Mar 27, 202512.6012.7412.1212.3112.317,880,729
Mar 26, 202511.8412.5811.5612.5812.5818,054,719
Mar 25, 202510.5111.4410.4711.4411.444,168,026
Mar 24, 202510.3410.7410.0010.4010.401,769,202
Mar 21, 202511.1711.1710.1710.3410.341,872,730
Mar 20, 202511.1311.4811.0811.2611.262,286,904
Mar 19, 202511.3011.9011.1311.1311.133,330,231
Mar 18, 202512.6512.7012.2912.3612.362,531,468
Mar 17, 202512.1112.6612.1112.6112.614,044,878
Mar 14, 202512.2412.2512.1012.1712.172,060,139
Mar 13, 202511.9912.2411.9912.1812.182,562,350
Mar 12, 202512.2712.3511.9011.9911.992,245,792
Mar 11, 202512.1112.4812.1112.2812.282,560,161
Mar 10, 202512.2012.5812.1512.5812.582,914,627
Mar 7, 202512.0612.2512.0012.1012.102,028,671
Mar 6, 202511.9012.1311.9012.1312.131,943,008
Mar 5, 202511.7412.1111.7311.9611.961,470,935
Mar 4, 202512.1012.3011.8211.9611.963,340,750
Mar 3, 202511.6912.1011.5512.0512.055,635,082
Feb 28, 202511.2311.5811.1211.5511.552,457,740
Feb 27, 202511.1011.2911.0811.2511.251,157,688
Feb 26, 202511.2211.2611.0011.1011.101,771,462
Feb 25, 202511.8011.8911.2611.2611.261,677,948
Feb 24, 202511.6511.9811.6511.7911.791,990,756
Feb 21, 202511.8012.0311.5911.6511.654,697,470
Feb 20, 202511.7611.9911.3511.7611.762,422,255
Feb 19, 202511.8912.0011.7411.7411.741,726,508
Feb 18, 202511.8812.0011.8111.9111.912,000,097
Feb 17, 202511.5912.1511.5911.9511.954,209,670
Feb 14, 202511.6211.6711.5611.5811.58990,035
Feb 13, 202511.5811.7511.5411.6211.621,283,942
Feb 12, 202511.7611.8611.4911.5611.561,728,308
Feb 11, 202511.9011.9011.7111.7911.791,070,003
Feb 10, 202511.9311.9311.7611.8011.801,439,175
Feb 7, 202511.8811.9711.7611.8611.864,524,225
Feb 6, 202511.7811.9011.7811.8711.871,404,985
Feb 5, 202511.8511.9711.3711.7511.751,991,852
Feb 4, 202511.8812.1011.8511.8511.851,028,201
Feb 3, 202512.0312.0911.8211.8211.821,433,743
Jan 31, 202512.2912.5812.0812.1112.111,363,787
Jan 30, 202512.5612.6612.2812.2812.285,121,115
Jan 29, 202512.7512.8012.4812.5512.551,709,492
Jan 28, 202512.7612.9312.7212.7512.752,049,453
Jan 27, 202512.8913.0412.7112.7412.741,317,200
Jan 24, 202513.1313.1612.8212.9712.972,800,658
Jan 23, 202513.1513.3713.0013.1313.134,421,281
Jan 22, 202513.3013.4213.1013.1813.184,753,196
Jan 21, 202513.3613.6313.0013.3013.3012,653,629
Jan 20, 202513.2013.6213.0713.3613.369,022,537
Jan 17, 202512.9113.3412.8013.1113.1112,369,832
Jan 16, 202513.1213.7212.4812.9212.9222,570,579
Jan 15, 202512.6513.5512.5113.2513.255,881,159
Jan 14, 202512.6012.8112.4912.6212.621,605,097
Jan 13, 202512.8713.1412.5612.5912.592,847,844
Jan 10, 202513.1513.3113.0513.1413.143,576,821
Jan 9, 202512.7613.2712.7013.1513.153,613,528
Jan 8, 202513.1813.3112.5312.7612.767,793,402
Jan 7, 202513.2413.3913.1213.1913.194,057,672
Jan 6, 202512.9713.4012.9713.2213.223,607,424
Jan 3, 202513.0613.1512.9512.9912.991,652,850
Jan 2, 202513.0813.1612.8713.0313.031,568,583
Dec 31, 202412.8313.1612.6813.0613.062,828,491
Dec 30, 202412.8913.0012.7012.8012.802,195,954
Dec 27, 202412.4112.9212.3512.8112.812,768,111
Dec 26, 202412.3912.5012.3312.4112.411,641,415
Dec 25, 202412.4012.4912.3212.3712.371,251,012
Dec 24, 202412.2812.5012.2512.3612.361,048,059
Dec 23, 202412.5012.6412.2812.2812.281,201,399
Dec 20, 202412.7512.8612.4712.5012.501,767,012
Dec 19, 202412.7612.9412.7012.7512.751,325,831
Dec 18, 202413.1013.2112.8512.8812.881,743,218
Dec 17, 202413.2613.2613.0013.0813.081,370,139
Dec 16, 202413.2413.3713.1513.2113.212,744,042
Dec 13, 202413.6313.9113.1913.2413.248,014,137
Dec 12, 202412.7513.2912.7013.2913.294,256,570
Dec 11, 202412.9313.0312.6512.7512.751,950,630
Dec 10, 202413.4913.5512.8612.9712.972,864,038
Dec 9, 202413.3613.8713.3613.4913.493,039,980
Dec 6, 202413.3013.4713.1313.3213.323,889,481
Dec 5, 202413.1913.4513.1313.2013.204,100,212
Dec 4, 202413.0513.2812.9213.1413.145,909,508
Dec 3, 202412.8213.3012.7213.0213.024,362,350
Dec 2, 202412.7813.0012.6312.8212.822,958,181
Nov 29, 202412.7612.7812.5112.7812.782,149,159
Nov 28, 202412.6612.9712.5912.7112.712,343,193
Nov 27, 202412.7712.9612.6612.6612.662,231,627
Nov 26, 202412.6012.9312.4812.7212.723,037,490
Nov 25, 202412.3212.6712.2112.5812.582,944,157
Nov 22, 202412.1812.4412.0112.2912.292,911,021
Nov 21, 202411.8312.3411.8212.1512.153,049,754
Nov 20, 202412.1912.2511.7411.8211.822,410,425
Nov 19, 202412.4012.4812.0512.1812.181,787,962
Nov 18, 202412.3912.6812.2812.4012.402,767,803
Nov 15, 202412.2012.5012.2012.3112.312,392,578
Nov 14, 202412.1012.2512.0612.1712.171,782,223
Nov 13, 202412.0412.1811.9412.0612.062,011,463
Nov 12, 202412.4312.4412.0612.0812.081,947,405
Nov 11, 202412.4312.6912.3412.4312.434,211,204
Nov 8, 202411.9112.5011.8312.5012.501,551,048
Nov 7, 202412.0112.0811.8111.8911.891,316,912
Nov 6, 202411.9512.0711.9212.0012.001,792,864
Nov 5, 202412.0312.0911.8411.8911.891,440,523
Nov 4, 202412.2712.4011.9112.0312.031,405,915
Nov 1, 202412.5412.5712.2412.3912.391,635,407
Oct 31, 202412.5312.5812.1812.5412.542,272,724
Oct 30, 202412.2012.4612.1312.3912.392,504,965
Oct 28, 202412.1512.2512.1412.1812.18780,619
Oct 25, 202411.9812.1411.9412.1212.121,459,436
Oct 24, 202411.9312.1611.9112.0312.031,340,697
Oct 23, 202412.0012.1811.8011.9011.901,539,854
Oct 22, 202411.8812.0411.8812.0012.001,184,796
Oct 21, 202412.0812.2311.8511.8811.881,443,952
Oct 18, 202412.3412.3812.0612.1012.101,177,268
Oct 17, 202412.1912.3512.1612.2812.282,233,718
Oct 16, 202412.1812.3212.0812.1912.191,239,636
Oct 15, 202411.9212.6511.9012.1812.185,472,194
Oct 14, 202412.0912.0911.7011.9211.921,247,787
Oct 11, 202412.0212.1211.9012.0512.051,666,418
Oct 10, 202412.3212.3611.9812.0212.021,864,932
Oct 9, 202412.2512.6912.1512.3212.322,948,050
Oct 8, 202412.0612.5911.9212.1512.153,380,295
Oct 7, 202412.1112.2711.5111.9611.961,571,964
Oct 4, 202411.9712.1111.6412.0012.001,437,271
Oct 3, 202412.1312.3311.9211.9711.971,848,086
Oct 2, 202412.1012.5211.8512.1612.162,345,450
Oct 1, 202412.9913.0212.0812.4412.443,921,204
Sep 30, 202412.4913.7312.4113.0013.0010,800,259
Sep 27, 202412.5812.7712.4612.5012.502,363,518
Sep 26, 202413.0013.0512.5712.5812.582,775,108
Sep 25, 202414.1514.1512.8912.9212.929,836,088
Sep 24, 202412.8513.7312.8213.7313.7324,204,863
Sep 23, 202412.7712.9612.4512.4912.491,507,196
Sep 20, 202412.8412.8412.5212.7712.771,678,183
Sep 19, 202412.6912.8912.6812.8212.821,810,470
Sep 18, 202413.0313.0712.6812.6912.691,633,098
Sep 17, 202412.9013.2012.8512.9912.992,142,707
Sep 16, 202412.9013.1812.7512.9012.901,739,829
Sep 13, 202412.9013.1112.7013.1013.101,928,868
Sep 12, 202412.8013.3012.6112.8412.842,838,596
Sep 11, 202413.1013.1512.5812.6812.682,426,607
Sep 10, 202413.2513.6012.9013.1013.103,509,287
Sep 9, 202413.7413.7413.1113.2013.202,255,877
Sep 6, 202413.3313.3513.0813.2213.221,590,376
Sep 5, 202413.1013.3213.1013.3113.311,417,783
Sep 4, 202413.1113.2513.0013.0913.091,147,108
Sep 3, 202413.3213.4713.2213.2913.291,318,604
Sep 2, 202413.1013.4213.0613.3013.301,590,497
Aug 29, 202412.9913.1412.8413.0513.051,223,391
Aug 28, 202412.9913.3812.8912.9912.991,178,409
Aug 27, 202413.0013.1412.8612.9912.992,136,852
Aug 26, 202413.6213.7513.0813.1413.141,688,500
Aug 23, 202414.0514.1013.4913.5813.581,748,916
Aug 22, 202414.0014.2513.8813.9413.944,379,908
Aug 21, 202413.9914.2513.8814.0014.002,371,911
Aug 20, 202414.2014.2613.9413.9913.991,386,791
Aug 19, 202414.3714.3714.0414.2314.231,397,388
Aug 16, 202414.2914.4114.0414.0914.091,639,658
Aug 15, 202414.2014.3413.7514.2314.232,494,678
Aug 14, 202414.3014.3413.9513.9613.961,717,307
Aug 13, 202414.2114.3213.8514.1714.173,238,678
Aug 12, 202414.6914.8214.1214.2014.201,624,868
Aug 9, 202415.0315.0914.5214.5414.542,210,474
Aug 8, 202415.0515.5114.9615.0215.022,008,462
Aug 7, 202414.9215.1314.7014.9914.991,514,397
Aug 6, 202414.5915.1414.5314.9014.903,119,003
Aug 5, 202414.8415.0014.3014.3214.323,563,989
Aug 2, 202416.2016.3315.7215.8815.882,026,015
Aug 1, 202415.4616.5415.4616.3316.333,216,122
Jul 31, 202415.9015.9015.3615.4315.432,861,989
Jul 30, 202415.9716.2015.8515.9415.942,608,347
Jul 29, 202416.2516.4215.7715.9715.973,146,035
Jul 26, 202416.2816.6716.0016.2516.252,883,863
Jul 25, 202416.9017.6016.0816.2616.266,599,740
Jul 24, 202417.0417.1116.6316.7916.794,319,742
Jul 23, 202417.0017.5516.6817.0317.037,010,056
Jul 22, 202415.7816.9515.6816.8416.848,750,155
Jul 19, 202416.2116.2715.7415.7515.752,049,008
Jul 18, 202416.0616.3215.9216.2016.202,495,859
Jul 17, 202416.0916.5615.6716.0516.054,642,012
Jul 16, 202415.0816.2415.0816.1016.106,210,990
Jul 12, 202415.0015.2214.6615.0415.041,581,568
Jul 11, 202414.6115.0814.5515.0015.001,706,842
Jul 10, 202414.7715.3214.4414.6314.632,328,734
Jul 9, 202414.4714.8514.3814.7314.732,062,272
Jul 8, 202414.2414.6514.2314.4614.461,636,949
Jul 5, 202414.4014.4414.1014.2414.241,138,791
Jul 4, 202414.4414.5714.3014.4114.411,278,912
Jul 3, 202414.5214.7314.3514.4414.44834,939
Jul 2, 202414.2814.5214.0014.5014.501,219,848
Jul 1, 202415.1915.3614.2114.2814.281,960,973
Jun 28, 202415.5915.8915.1715.1915.191,085,994
Jun 27, 202415.0415.6214.9815.5815.582,372,187
Jun 26, 202415.7315.7915.0415.0415.042,027,371
Jun 25, 202415.3915.8615.3915.5115.512,557,593
Jun 24, 202415.2715.7715.0015.3915.393,515,646
Jun 21, 202415.1215.4014.8615.2715.272,940,186
Jun 20, 202414.5515.1014.5515.1015.102,698,566
Jun 14, 202414.4414.6614.3014.5014.501,464,783
Jun 13, 202414.6315.0914.2914.3614.363,583,176
Jun 12, 202414.0014.2013.7914.0014.001,672,827
Jun 11, 202414.1014.3113.9914.0014.001,500,432
Jun 10, 2024 0.055804 Dividend
Jun 10, 202414.4314.4514.0214.1014.101,689,975
Jun 7, 202414.7014.8014.3414.4514.391,794,313
Jun 6, 202414.4514.8814.4414.7014.641,795,696
Jun 5, 202414.9314.9914.3714.4514.391,671,440
Jun 4, 202414.7415.0814.7014.9314.871,604,993
Jun 3, 202415.2115.2114.6014.7414.681,841,250
May 31, 202414.9615.4914.8014.9314.871,821,800
May 30, 202414.7114.8914.5714.8614.801,763,373
May 29, 202415.2615.4214.7014.7114.652,218,718
May 28, 202415.1015.6515.0515.2615.203,284,207
May 27, 202415.6615.7915.0715.1015.042,454,059
May 24, 202416.0016.0915.5115.6615.602,136,435
May 23, 202416.0016.3815.5216.0015.943,686,744
May 22, 202416.0516.2715.9016.0015.942,541,733
May 21, 202416.4616.5015.9816.0515.992,929,540
May 20, 202416.7116.7916.3416.4516.393,126,076
May 17, 202416.4916.8116.4916.6816.623,893,928
May 16, 202416.2716.5916.1616.4716.414,629,592
May 15, 202416.3916.5816.0616.2716.214,566,231
May 14, 202417.1917.1916.3016.3916.339,549,872
May 13, 202417.0317.2416.6717.1017.036,461,368
May 10, 202417.5018.0517.0317.0316.965,924,561
May 9, 202418.3618.3617.4517.5017.435,827,356
May 8, 202418.7418.8418.1618.3618.293,292,546
May 7, 202419.3819.5218.4318.7318.663,682,516
May 6, 202419.6619.6619.0919.4019.334,504,164
May 3, 202419.0019.7518.9919.6619.587,340,354
May 2, 202418.5919.3518.3719.1819.1110,967,588
Apr 30, 202418.8819.0618.2518.7018.635,305,765