Istanbul - Delayed Quote TRY

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

Compare
13.01 -0.02 (-0.15%)
As of 2:34:22 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 13.06 13.15 12.95 13.01 13.01 1,081,737
Jan 2, 2025 13.08 13.16 12.87 13.03 13.03 1,568,583
Dec 31, 2024 12.83 13.16 12.68 13.06 13.06 2,828,491
Dec 30, 2024 12.89 13.00 12.70 12.80 12.80 2,195,954
Dec 27, 2024 12.41 12.92 12.35 12.81 12.81 2,768,111
Dec 26, 2024 12.39 12.50 12.33 12.41 12.41 1,641,415
Dec 25, 2024 12.40 12.49 12.32 12.37 12.37 1,251,012
Dec 24, 2024 12.28 12.50 12.25 12.36 12.36 1,048,059
Dec 23, 2024 12.50 12.64 12.28 12.28 12.28 1,201,399
Dec 20, 2024 12.75 12.86 12.47 12.50 12.50 1,767,012
Dec 19, 2024 12.76 12.94 12.70 12.75 12.75 1,325,831
Dec 18, 2024 13.10 13.21 12.85 12.88 12.88 1,743,218
Dec 17, 2024 13.26 13.26 13.00 13.08 13.08 1,370,139
Dec 16, 2024 13.24 13.37 13.15 13.21 13.21 2,744,042
Dec 13, 2024 13.63 13.91 13.19 13.24 13.24 8,014,137
Dec 12, 2024 12.75 13.29 12.70 13.29 13.29 4,256,570
Dec 11, 2024 12.93 13.03 12.65 12.75 12.75 1,950,630
Dec 10, 2024 13.49 13.55 12.86 12.97 12.97 2,864,038
Dec 9, 2024 13.36 13.87 13.36 13.49 13.49 3,039,980
Dec 6, 2024 13.30 13.47 13.13 13.32 13.32 3,889,481
Dec 5, 2024 13.19 13.45 13.13 13.20 13.20 4,100,212
Dec 4, 2024 13.05 13.28 12.92 13.14 13.14 5,909,508
Dec 3, 2024 12.82 13.30 12.72 13.02 13.02 4,362,350
Dec 2, 2024 12.78 13.00 12.63 12.82 12.82 2,958,181
Nov 29, 2024 12.76 12.78 12.51 12.78 12.78 2,149,159
Nov 28, 2024 12.66 12.97 12.59 12.71 12.71 2,343,193
Nov 27, 2024 12.77 12.96 12.66 12.66 12.66 2,231,627
Nov 26, 2024 12.60 12.93 12.48 12.72 12.72 3,037,490
Nov 25, 2024 12.32 12.67 12.21 12.58 12.58 2,944,157
Nov 22, 2024 12.18 12.44 12.01 12.29 12.29 2,911,021
Nov 21, 2024 11.83 12.34 11.82 12.15 12.15 3,049,754
Nov 20, 2024 12.19 12.25 11.74 11.82 11.82 2,410,425
Nov 19, 2024 12.40 12.48 12.05 12.18 12.18 1,787,962
Nov 18, 2024 12.39 12.68 12.28 12.40 12.40 2,767,803
Nov 15, 2024 12.20 12.50 12.20 12.31 12.31 2,392,578
Nov 14, 2024 12.10 12.25 12.06 12.17 12.17 1,782,223
Nov 13, 2024 12.04 12.18 11.94 12.06 12.06 2,011,463
Nov 12, 2024 12.43 12.44 12.06 12.08 12.08 1,947,405
Nov 11, 2024 12.43 12.69 12.34 12.43 12.43 4,211,204
Nov 8, 2024 11.91 12.50 11.83 12.50 12.50 1,551,048
Nov 7, 2024 12.01 12.08 11.81 11.89 11.89 1,316,912
Nov 6, 2024 11.95 12.07 11.92 12.00 12.00 1,792,864
Nov 5, 2024 12.03 12.09 11.84 11.89 11.89 1,440,523
Nov 4, 2024 12.27 12.40 11.91 12.03 12.03 1,405,915
Nov 1, 2024 12.54 12.57 12.24 12.39 12.39 1,635,407
Oct 31, 2024 12.53 12.58 12.18 12.54 12.54 2,272,724
Oct 30, 2024 12.20 12.46 12.13 12.39 12.39 2,504,965
Oct 28, 2024 12.15 12.25 12.14 12.18 12.18 780,619
Oct 25, 2024 11.98 12.14 11.94 12.12 12.12 1,459,436
Oct 24, 2024 11.93 12.16 11.91 12.03 12.03 1,340,697
Oct 23, 2024 12.00 12.18 11.80 11.90 11.90 1,539,854
Oct 22, 2024 11.88 12.04 11.88 12.00 12.00 1,184,796
Oct 21, 2024 12.08 12.23 11.85 11.88 11.88 1,443,952
Oct 18, 2024 12.34 12.38 12.06 12.10 12.10 1,177,268
Oct 17, 2024 12.19 12.35 12.16 12.28 12.28 2,233,718
Oct 16, 2024 12.18 12.32 12.08 12.19 12.19 1,239,636
Oct 15, 2024 11.92 12.65 11.90 12.18 12.18 5,472,194
Oct 14, 2024 12.09 12.09 11.70 11.92 11.92 1,247,787
Oct 11, 2024 12.02 12.12 11.90 12.05 12.05 1,666,418
Oct 10, 2024 12.32 12.36 11.98 12.02 12.02 1,864,932
Oct 9, 2024 12.25 12.69 12.15 12.32 12.32 2,948,050
Oct 8, 2024 12.06 12.59 11.92 12.15 12.15 3,380,295
Oct 7, 2024 12.11 12.27 11.51 11.96 11.96 1,571,964
Oct 4, 2024 11.97 12.11 11.64 12.00 12.00 1,437,271
Oct 3, 2024 12.13 12.33 11.92 11.97 11.97 1,848,086
Oct 2, 2024 12.10 12.52 11.85 12.16 12.16 2,345,450
Oct 1, 2024 12.99 13.02 12.08 12.44 12.44 3,921,204
Sep 30, 2024 12.49 13.73 12.41 13.00 13.00 10,800,259
Sep 27, 2024 12.58 12.77 12.46 12.50 12.50 2,363,518
Sep 26, 2024 13.00 13.05 12.57 12.58 12.58 2,775,108
Sep 25, 2024 14.15 14.15 12.89 12.92 12.92 9,836,088
Sep 24, 2024 12.85 13.73 12.82 13.73 13.73 24,204,863
Sep 23, 2024 12.77 12.96 12.45 12.49 12.49 1,507,196
Sep 20, 2024 12.84 12.84 12.52 12.77 12.77 1,678,183
Sep 19, 2024 12.69 12.89 12.68 12.82 12.82 1,810,470
Sep 18, 2024 13.03 13.07 12.68 12.69 12.69 1,633,098
Sep 17, 2024 12.90 13.20 12.85 12.99 12.99 2,142,707
Sep 16, 2024 12.90 13.18 12.75 12.90 12.90 1,739,829
Sep 13, 2024 12.90 13.11 12.70 13.10 13.10 1,928,868
Sep 12, 2024 12.80 13.30 12.61 12.84 12.84 2,838,596
Sep 11, 2024 13.10 13.15 12.58 12.68 12.68 2,426,607
Sep 10, 2024 13.25 13.60 12.90 13.10 13.10 3,509,287
Sep 9, 2024 13.74 13.74 13.11 13.20 13.20 2,255,877
Sep 6, 2024 13.33 13.35 13.08 13.22 13.22 1,590,376
Sep 5, 2024 13.10 13.32 13.10 13.31 13.31 1,417,783
Sep 4, 2024 13.11 13.25 13.00 13.09 13.09 1,147,108
Sep 3, 2024 13.32 13.47 13.22 13.29 13.29 1,318,604
Sep 2, 2024 13.10 13.42 13.06 13.30 13.30 1,590,497
Aug 29, 2024 12.99 13.14 12.84 13.05 13.05 1,223,391
Aug 28, 2024 12.99 13.38 12.89 12.99 12.99 1,178,409
Aug 27, 2024 13.00 13.14 12.86 12.99 12.99 2,136,852
Aug 26, 2024 13.62 13.75 13.08 13.14 13.14 1,688,500
Aug 23, 2024 14.05 14.10 13.49 13.58 13.58 1,748,916
Aug 22, 2024 14.00 14.25 13.88 13.94 13.94 4,379,908
Aug 21, 2024 13.99 14.25 13.88 14.00 14.00 2,371,911
Aug 20, 2024 14.20 14.26 13.94 13.99 13.99 1,386,791
Aug 19, 2024 14.37 14.37 14.04 14.23 14.23 1,397,388
Aug 16, 2024 14.29 14.41 14.04 14.09 14.09 1,639,658
Aug 15, 2024 14.20 14.34 13.75 14.23 14.23 2,494,678
Aug 14, 2024 14.30 14.34 13.95 13.96 13.96 1,717,307
Aug 13, 2024 14.21 14.32 13.85 14.17 14.17 3,238,678
Aug 12, 2024 14.69 14.82 14.12 14.20 14.20 1,624,868
Aug 9, 2024 15.03 15.09 14.52 14.54 14.54 2,210,474
Aug 8, 2024 15.05 15.51 14.96 15.02 15.02 2,008,462
Aug 7, 2024 14.92 15.13 14.70 14.99 14.99 1,514,397
Aug 6, 2024 14.59 15.14 14.53 14.90 14.90 3,119,003
Aug 5, 2024 14.84 15.00 14.30 14.32 14.32 3,563,989
Aug 2, 2024 16.20 16.33 15.72 15.88 15.88 2,026,015
Aug 1, 2024 15.46 16.54 15.46 16.33 16.33 3,216,122
Jul 31, 2024 15.90 15.90 15.36 15.43 15.43 2,861,989
Jul 30, 2024 15.97 16.20 15.85 15.94 15.94 2,608,347
Jul 29, 2024 16.25 16.42 15.77 15.97 15.97 3,146,035
Jul 26, 2024 16.28 16.67 16.00 16.25 16.25 2,883,863
Jul 25, 2024 16.90 17.60 16.08 16.26 16.26 6,599,740
Jul 24, 2024 17.04 17.11 16.63 16.79 16.79 4,319,742
Jul 23, 2024 17.00 17.55 16.68 17.03 17.03 7,010,056
Jul 22, 2024 15.78 16.95 15.68 16.84 16.84 8,750,155
Jul 19, 2024 16.21 16.27 15.74 15.75 15.75 2,049,008
Jul 18, 2024 16.06 16.32 15.92 16.20 16.20 2,495,859
Jul 17, 2024 16.09 16.56 15.67 16.05 16.05 4,642,012
Jul 16, 2024 15.08 16.24 15.08 16.10 16.10 6,210,990
Jul 12, 2024 15.00 15.22 14.66 15.04 15.04 1,581,568
Jul 11, 2024 14.61 15.08 14.55 15.00 15.00 1,706,842
Jul 10, 2024 14.77 15.32 14.44 14.63 14.63 2,328,734
Jul 9, 2024 14.47 14.85 14.38 14.73 14.73 2,062,272
Jul 8, 2024 14.24 14.65 14.23 14.46 14.46 1,636,949
Jul 5, 2024 14.40 14.44 14.10 14.24 14.24 1,138,791
Jul 4, 2024 14.44 14.57 14.30 14.41 14.41 1,278,912
Jul 3, 2024 14.52 14.73 14.35 14.44 14.44 834,939
Jul 2, 2024 14.28 14.52 14.00 14.50 14.50 1,219,848
Jul 1, 2024 15.19 15.36 14.21 14.28 14.28 1,960,973
Jun 28, 2024 15.59 15.89 15.17 15.19 15.19 1,085,994
Jun 27, 2024 15.04 15.62 14.98 15.58 15.58 2,372,187
Jun 26, 2024 15.73 15.79 15.04 15.04 15.04 2,027,371
Jun 25, 2024 15.39 15.86 15.39 15.51 15.51 2,557,593
Jun 24, 2024 15.27 15.77 15.00 15.39 15.39 3,515,646
Jun 21, 2024 15.12 15.40 14.86 15.27 15.27 2,940,186
Jun 20, 2024 14.55 15.10 14.55 15.10 15.10 2,698,566
Jun 14, 2024 14.44 14.66 14.30 14.50 14.50 1,464,783
Jun 13, 2024 14.63 15.09 14.29 14.36 14.36 3,583,176
Jun 12, 2024 14.00 14.20 13.79 14.00 14.00 1,672,827
Jun 11, 2024 14.10 14.31 13.99 14.00 14.00 1,500,432
Jun 10, 2024 0.06 Dividend
Jun 10, 2024 14.43 14.45 14.02 14.10 14.10 1,689,975
Jun 7, 2024 14.70 14.80 14.34 14.45 14.39 1,794,313
Jun 6, 2024 14.45 14.88 14.44 14.70 14.64 1,795,696
Jun 5, 2024 14.93 14.99 14.37 14.45 14.39 1,671,440
Jun 4, 2024 14.74 15.08 14.70 14.93 14.87 1,604,993
Jun 3, 2024 15.21 15.21 14.60 14.74 14.68 1,841,250
May 31, 2024 14.96 15.49 14.80 14.93 14.87 1,821,800
May 30, 2024 14.71 14.89 14.57 14.86 14.80 1,763,373
May 29, 2024 15.26 15.42 14.70 14.71 14.65 2,218,718
May 28, 2024 15.10 15.65 15.05 15.26 15.20 3,284,207
May 27, 2024 15.66 15.79 15.07 15.10 15.04 2,454,059
May 24, 2024 16.00 16.09 15.51 15.66 15.60 2,136,435
May 23, 2024 16.00 16.38 15.52 16.00 15.94 3,686,744
May 22, 2024 16.05 16.27 15.90 16.00 15.94 2,541,733
May 21, 2024 16.46 16.50 15.98 16.05 15.99 2,929,540
May 20, 2024 16.71 16.79 16.34 16.45 16.39 3,126,076
May 17, 2024 16.49 16.81 16.49 16.68 16.62 3,893,928
May 16, 2024 16.27 16.59 16.16 16.47 16.41 4,629,592
May 15, 2024 16.39 16.58 16.06 16.27 16.21 4,566,231
May 14, 2024 17.19 17.19 16.30 16.39 16.33 9,549,872
May 13, 2024 17.03 17.24 16.67 17.10 17.03 6,461,368
May 10, 2024 17.50 18.05 17.03 17.03 16.96 5,924,561
May 9, 2024 18.36 18.36 17.45 17.50 17.43 5,827,356
May 8, 2024 18.74 18.84 18.16 18.36 18.29 3,292,546
May 7, 2024 19.38 19.52 18.43 18.73 18.66 3,682,516
May 6, 2024 19.66 19.66 19.09 19.40 19.33 4,504,164
May 3, 2024 19.00 19.75 18.99 19.66 19.58 7,340,354
May 2, 2024 18.59 19.35 18.37 19.18 19.11 10,967,588
Apr 30, 2024 18.88 19.06 18.25 18.70 18.63 5,305,765
Apr 29, 2024 18.54 19.24 18.54 18.89 18.82 6,544,569
Apr 26, 2024 18.54 19.03 18.19 18.54 18.47 5,542,110
Apr 25, 2024 18.40 19.12 18.21 18.61 18.54 5,412,582
Apr 24, 2024 18.63 19.01 18.34 18.40 18.33 4,215,163
Apr 22, 2024 18.10 19.85 18.10 18.63 18.56 14,107,692
Apr 19, 2024 18.00 18.35 17.85 18.05 17.98 3,218,244
Apr 18, 2024 18.20 18.49 18.02 18.24 18.17 3,126,139
Apr 17, 2024 18.74 19.02 17.95 18.20 18.13 4,478,278
Apr 16, 2024 19.78 19.99 18.58 18.74 18.67 9,339,199
Apr 15, 2024 18.58 20.16 18.17 19.87 19.79 8,719,434
Apr 9, 2024 18.63 18.63 18.63 18.63 18.56 -
Apr 8, 2024 17.59 18.71 17.48 18.63 18.56 7,466,583
Apr 5, 2024 17.23 17.79 17.04 17.46 17.39 6,871,533
Apr 4, 2024 16.60 17.01 16.35 16.52 16.46 3,220,483
Apr 3, 2024 17.15 17.15 16.46 16.56 16.50 2,782,186
Apr 2, 2024 16.82 18.29 16.82 17.16 17.09 8,721,507
Apr 1, 2024 17.53 17.79 16.46 16.74 16.68 3,695,916
Mar 29, 2024 16.55 18.19 16.51 17.42 17.35 7,699,258
Mar 28, 2024 16.88 17.08 16.55 16.55 16.49 3,660,400
Mar 27, 2024 16.74 17.83 16.51 16.88 16.81 6,781,609
Mar 26, 2024 17.41 17.58 16.54 16.74 16.68 4,210,082
Mar 25, 2024 19.08 19.08 17.38 17.41 17.34 11,296,936
Mar 22, 2024 17.70 18.97 17.51 18.97 18.90 5,405,597
Mar 21, 2024 18.19 18.38 17.25 17.25 17.18 6,388,443
Mar 20, 2024 18.02 18.61 17.90 18.12 18.05 6,227,557
Mar 19, 2024 18.10 18.40 17.75 18.00 17.93 5,869,953
Mar 18, 2024 19.56 19.58 17.91 18.10 18.03 5,785,778
Mar 15, 2024 20.02 20.18 19.50 19.56 19.48 4,842,537
Mar 14, 2024 20.20 20.66 19.56 19.93 19.85 6,113,502
Mar 13, 2024 19.98 20.20 19.20 19.95 19.87 5,359,455
Mar 12, 2024 19.80 20.72 18.81 19.98 19.90 7,351,594
Mar 11, 2024 20.90 21.00 19.70 19.81 19.73 4,883,201
Mar 8, 2024 21.30 21.60 20.26 20.60 20.52 6,007,837
Mar 7, 2024 20.42 21.90 20.30 21.28 21.20 7,386,251
Mar 6, 2024 22.16 22.16 20.10 20.56 20.48 6,490,593
Mar 5, 2024 22.18 23.10 21.66 21.96 21.88 8,394,224
Mar 4, 2024 22.70 23.06 22.00 22.18 22.09 7,600,836
Mar 1, 2024 23.68 23.90 22.62 22.80 22.71 8,578,528
Feb 29, 2024 23.68 24.40 23.24 23.60 23.51 10,948,282
Feb 28, 2024 26.04 27.48 23.68 23.68 23.59 35,589,176
Feb 27, 2024 23.22 25.54 22.06 25.54 25.44 32,281,326
Feb 26, 2024 23.24 24.10 23.10 23.22 23.13 12,383,273
Feb 23, 2024 23.58 24.28 23.02 23.16 23.07 9,779,612
Feb 22, 2024 23.96 24.36 23.48 23.58 23.49 10,350,725
Feb 21, 2024 23.40 24.76 22.92 23.78 23.69 16,264,479
Feb 20, 2024 23.12 24.40 22.72 23.40 23.31 15,605,486
Feb 19, 2024 24.18 24.58 22.50 23.12 23.03 13,423,423
Feb 16, 2024 24.02 25.96 23.62 24.18 24.09 25,426,644
Feb 15, 2024 25.56 26.78 23.84 24.00 23.91 24,673,741
Feb 14, 2024 28.00 28.18 24.52 25.66 25.56 50,994,065
Feb 13, 2024 25.74 26.64 25.54 26.64 26.54 5,534,543
Feb 12, 2024 22.70 24.22 22.54 24.22 24.13 15,183,798
Feb 9, 2024 20.34 22.02 20.08 22.02 21.93 27,498,699
Feb 8, 2024 20.20 20.80 19.82 20.02 19.94 10,212,675
Feb 7, 2024 21.04 21.10 20.12 20.18 20.10 10,559,568
Feb 6, 2024 20.58 21.64 20.48 20.82 20.74 16,969,645
Feb 5, 2024 19.34 21.00 19.28 20.56 20.48 17,009,699
Feb 2, 2024 20.72 20.88 19.31 19.36 19.29 17,708,716
Feb 1, 2024 18.50 20.24 18.43 20.24 20.16 23,783,448
Jan 31, 2024 18.65 18.80 18.23 18.40 18.33 7,677,288
Jan 30, 2024 18.35 19.25 17.95 18.65 18.58 14,852,214
Jan 29, 2024 18.49 19.23 18.30 18.32 18.25 10,868,001
Jan 26, 2024 19.22 19.49 18.69 18.69 18.62 12,022,386
Jan 25, 2024 18.49 19.99 18.30 19.15 19.08 22,996,458
Jan 24, 2024 17.40 18.84 16.91 18.48 18.41 20,253,120
Jan 23, 2024 16.94 17.48 16.70 17.36 17.29 13,961,616
Jan 22, 2024 17.12 17.54 16.73 16.80 16.74 8,697,241
Jan 19, 2024 16.64 17.72 16.45 17.10 17.03 14,936,209
Jan 18, 2024 17.45 18.99 16.55 16.64 16.58 24,133,348
Jan 17, 2024 15.98 17.66 15.80 17.66 17.59 20,575,956
Jan 16, 2024 16.20 16.63 15.81 16.06 16.00 9,604,775
Jan 15, 2024 16.19 16.92 15.90 16.12 16.06 12,621,795
Jan 12, 2024 14.94 15.90 14.67 15.75 15.69 11,223,658
Jan 11, 2024 14.95 15.44 14.79 15.13 15.07 7,545,049
Jan 10, 2024 14.67 15.02 14.25 14.95 14.89 7,007,254
Jan 9, 2024 15.05 15.56 14.36 14.66 14.60 9,359,204
Jan 8, 2024 14.07 15.35 14.05 14.97 14.91 10,877,252
Jan 5, 2024 13.48 14.10 13.40 14.01 13.96 5,991,016
Jan 4, 2024 13.30 13.65 13.00 13.48 13.43 4,641,792
Jan 3, 2024 14.20 14.28 13.30 13.33 13.28 4,588,819

Related Tickers

YBTAS.IS Yibitas Yozgat Isçi Birligi Insaat Malzemeleri Ticaret ve Sanayi A.S.
128,017.50
+0.41%
 
KONYA.IS Konya Çimento Sanayii Anonim Sirketi
6,722.50
+0.79%
 
BASCM.IS Bastas Baskent Cimento Sanayi ve Ticaret A.S.
12.20
+1.67%
 
KBORU.IS KUZEY BORU
78.95
-0.06%
 
BTCIM.IS Batiçim Bati Anadolu Çimento Sanayii Anonim Sirketi
136.70
-1.65%
 
BSOKE.IS Batisöke Söke Çimento Sanayii T.A.S.
11.97
-0.08%
 
CMBTN.IS Cimbeton Hazir Beton ve Prefabrik Yapi Elemanlari Sanayi ve Ticaret Anonim Sirketi
2,727.50
+0.74%
 
NUHCM.IS Nuh Çimento Sanayi A.S.
301.50
+0.33%
 
EGSER.IS Ege Seramik Sanayi ve Ticaret A.S.
3.7100
+1.09%
 
CMENT.IS Çimentas Izmir Çimento Fabrikasi Türk A.S.
450.00
0.00%