Istanbul - Delayed Quote TRY

Marti Otel Isletmeleri A.S. (MARTI.IS)

Compare
3.3400
+0.0100
+(0.30%)
At close: January 17 at 6:09:44 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20253.34003.37003.31003.34003.34005,897,986
Jan 16, 20253.31003.37003.29003.33003.33009,428,581
Jan 15, 20253.29003.34003.26003.28003.28008,695,243
Jan 14, 20253.34003.35003.26003.29003.29007,839,867
Jan 13, 20253.44003.46003.30003.31003.310010,411,879
Jan 10, 20253.52003.54003.43003.45003.45009,094,371
Jan 9, 20253.50003.55003.47003.52003.52009,247,081
Jan 8, 20253.58003.59003.46003.49003.490014,149,111
Jan 7, 20253.68003.69003.54003.58003.580018,269,999
Jan 6, 20253.58003.66003.56003.66003.660020,099,244
Jan 3, 20253.58003.61003.51003.56003.560016,140,001
Jan 2, 20253.48003.64003.45003.58003.580027,731,074
Dec 31, 20243.38003.51003.34003.45003.450024,835,193
Dec 30, 20243.41003.44003.37003.38003.380016,244,376
Dec 27, 20243.38003.43003.34003.41003.410016,784,770
Dec 26, 20243.41003.44003.36003.38003.380017,035,217
Dec 25, 20243.49003.49003.39003.40003.400016,014,755
Dec 24, 20243.39003.51003.36003.44003.440027,491,456
Dec 23, 20243.50003.58003.38003.38003.380034,966,605
Dec 20, 20243.34003.45003.33003.45003.450027,495,984
Dec 19, 20243.36003.40003.31003.32003.320013,558,443
Dec 18, 20243.35003.44003.35003.36003.360023,712,632
Dec 17, 20243.42003.43003.32003.34003.340014,542,061
Dec 16, 20243.38003.46003.37003.41003.410019,301,998
Dec 13, 20243.32003.38003.30003.35003.350020,665,925
Dec 12, 20243.27003.38003.26003.31003.310025,117,863
Dec 11, 20243.36003.36003.22003.26003.260016,656,591
Dec 10, 20243.38003.40003.32003.35003.350017,883,301
Dec 9, 20243.34003.41003.31003.37003.370020,955,169
Dec 6, 20243.34003.35003.31003.32003.320013,522,246
Dec 5, 20243.26003.36003.26003.33003.330023,044,638
Dec 4, 20243.32003.34003.25003.25003.250019,035,518
Dec 3, 20243.19003.38003.19003.31003.310046,093,617
Dec 2, 20243.20003.21003.17003.19003.190014,116,080
Nov 29, 20243.21003.25003.19003.20003.200026,980,254
Nov 28, 20243.22003.24003.20003.21003.210010,938,456
Nov 27, 20243.24003.26003.22003.22003.220014,832,922
Nov 26, 20243.36003.36003.22003.23003.230048,684,264
Nov 25, 20243.27003.38003.26003.34003.340065,941,354
Nov 22, 20243.18003.27003.09003.26003.260040,467,820
Nov 21, 20243.29003.32003.13003.18003.180060,646,960
Nov 20, 20243.28003.31003.21003.28003.280028,755,892
Nov 19, 20243.41003.42003.25003.27003.270036,628,053
Nov 18, 20243.82003.84003.38003.39003.390063,585,718
Nov 15, 20243.53003.73003.50003.72003.720020,703,901
Nov 14, 20243.38003.53003.37003.51003.510017,434,480
Nov 13, 20243.40003.44003.35003.37003.370010,146,054
Nov 12, 20243.36003.51003.31003.40003.400015,537,787
Nov 11, 20243.33003.38003.32003.37003.37008,966,350
Nov 8, 20243.30003.37003.27003.33003.33009,987,328
Nov 7, 20243.35003.40003.21003.29003.290013,514,836
Nov 6, 20243.35003.39003.32003.36003.360010,971,251
Nov 5, 20243.36003.38003.30003.34003.340010,060,281
Nov 4, 20243.41003.46003.32003.34003.340015,325,005
Nov 1, 20243.34003.46003.27003.42003.420018,946,447
Oct 31, 20243.21003.32003.18003.30003.300012,997,264
Oct 30, 20243.21003.28003.20003.21003.21007,197,352
Oct 28, 20243.21003.22003.16003.21003.21004,580,741
Oct 25, 20243.25003.26003.17003.20003.200010,425,019
Oct 24, 20243.14003.19003.14003.15003.15004,020,464
Oct 23, 20243.24003.26003.13003.13003.13006,921,996
Oct 22, 20243.11003.26003.09003.23003.230011,030,684
Oct 21, 20243.15003.15003.07003.09003.09006,993,280
Oct 18, 20243.26003.27003.14003.15003.150010,984,415
Oct 17, 20243.22003.26003.21003.24003.240010,372,300
Oct 16, 20243.22003.29003.18003.23003.23006,411,477
Oct 15, 20243.24003.28003.17003.23003.23005,540,739
Oct 14, 20243.30003.34003.21003.22003.22006,229,499
Oct 11, 20243.28003.36003.24003.30003.30009,148,392
Oct 10, 20243.30003.41003.20003.28003.280015,855,610
Oct 9, 20243.11003.31003.08003.30003.300011,862,904
Oct 8, 20243.11003.22003.07003.12003.12007,008,383
Oct 7, 20243.09003.22003.07003.08003.08006,301,362
Oct 4, 20243.08003.11002.98003.08003.08007,489,035
Oct 3, 20243.07003.14003.05003.07003.07009,268,574
Oct 2, 20243.21003.24003.06003.07003.07006,151,747
Oct 1, 20243.46003.46003.16003.25003.250014,067,743
Sep 30, 20243.48003.60003.45003.46003.460012,877,790
Sep 27, 20243.23003.51003.19003.47003.470031,142,079
Sep 26, 20243.23003.26003.17003.21003.21009,297,749
Sep 25, 20243.25003.28003.19003.21003.210010,668,735
Sep 24, 20243.37003.37003.24003.24003.24007,547,063
Sep 23, 20243.35003.39003.33003.35003.35006,831,891
Sep 20, 20243.30003.35003.23003.34003.34007,809,168
Sep 19, 20243.27003.31003.26003.30003.30004,805,355
Sep 18, 20243.28003.29003.21003.27003.27006,266,027
Sep 17, 20243.16003.32003.12003.28003.280010,324,708
Sep 16, 20243.17003.17003.11003.12003.12004,126,415
Sep 13, 20243.02003.13002.99003.13003.13005,418,137
Sep 12, 20243.07003.10002.96003.00003.00007,623,421
Sep 11, 20243.16003.17003.02003.04003.04005,994,285
Sep 10, 20243.23003.25003.15003.15003.15005,015,130
Sep 9, 20243.31003.32003.19003.21003.21007,523,927
Sep 6, 20243.33003.37003.30003.31003.31003,595,917
Sep 5, 20243.29003.36003.29003.34003.34005,638,298
Sep 4, 20243.27003.30003.23003.27003.27004,832,631
Sep 3, 20243.33003.41003.27003.29003.29007,476,217
Sep 2, 20243.30003.36003.30003.33003.33006,594,919
Aug 29, 20243.22003.30003.21003.26003.26004,930,303
Aug 28, 20243.25003.26003.20003.21003.21004,972,455
Aug 27, 20243.18003.42003.14003.24003.240015,361,261
Aug 26, 20243.30003.30003.15003.16003.16005,417,691
Aug 23, 20243.34003.34003.20003.26003.26007,159,269
Aug 22, 20243.40003.43003.29003.33003.33009,313,561
Aug 21, 20243.40003.43003.37003.38003.38006,514,126
Aug 20, 20243.48003.48003.39003.39003.39009,814,655
Aug 19, 20243.50003.54003.42003.46003.460010,248,755
Aug 16, 20243.50003.62003.46003.50003.50009,097,870
Aug 15, 20243.43003.53003.37003.49003.49009,615,049
Aug 14, 20243.50003.53003.41003.42003.42008,872,177
Aug 13, 20243.55003.57003.43003.49003.49009,535,337
Aug 12, 20243.67003.73003.55003.58003.58008,762,551
Aug 9, 20243.79003.82003.63003.66003.660015,374,702
Aug 8, 20243.71004.07003.67003.78003.780060,482,276
Aug 7, 20243.55003.70003.45003.70003.70008,763,152
Aug 6, 20243.41003.55003.37003.55003.55007,386,456
Aug 5, 20243.40003.47003.30003.37003.37008,499,759
Aug 2, 20243.69003.73003.60003.63003.63009,905,068
Aug 1, 20243.63003.75003.63003.72003.720011,757,572
Jul 31, 20243.68003.68003.57003.62003.620016,559,228
Jul 30, 20243.70003.76003.66003.69003.690017,542,869
Jul 29, 20243.78003.78003.67003.67003.670014,053,044
Jul 26, 20243.82003.85003.77003.79003.790014,376,141
Jul 25, 20243.79003.88003.75003.80003.800025,959,671
Jul 24, 20243.82003.91003.74003.77003.770029,106,906
Jul 23, 20244.03004.13003.74003.80003.800063,036,492
Jul 22, 20244.60004.63004.11004.11004.110034,303,439
Jul 19, 20244.61004.93004.41004.56004.560072,939,437
Jul 18, 20244.35004.60004.23004.60004.600075,892,323
Jul 17, 20243.81004.19003.79004.19004.190038,168,489
Jul 16, 20243.75003.84003.73003.81003.81009,879,095
Jul 12, 20243.69003.77003.62003.75003.750012,816,866
Jul 11, 20243.44003.72003.44003.71003.710017,376,329
Jul 10, 20243.48003.48003.43003.44003.44007,274,216
Jul 9, 20243.46003.49003.42003.47003.47005,069,091
Jul 8, 20243.55003.55003.44003.46003.46006,151,170
Jul 5, 20243.59003.61003.53003.54003.54005,641,281
Jul 4, 20243.60003.62003.56003.59003.59006,748,200
Jul 3, 20243.59003.61003.56003.60003.60008,720,857
Jul 2, 20243.55003.57003.43003.57003.570011,795,349
Jul 1, 20243.58003.64003.53003.55003.550010,542,674
Jun 28, 20243.53003.68003.48003.56003.560012,069,423
Jun 27, 20243.45003.50003.43003.50003.50006,855,143
Jun 26, 20243.60003.61003.43003.44003.44008,470,455
Jun 25, 20243.64003.65003.58003.60003.60004,250,259
Jun 24, 20243.74003.74003.60003.63003.63007,198,575
Jun 21, 20243.71003.74003.64003.71003.710012,550,450
Jun 20, 20243.60003.69003.60003.68003.680011,501,153
Jun 14, 20243.62003.62003.58003.59003.59008,453,168
Jun 13, 20243.60003.65003.57003.60003.600012,589,084
Jun 12, 20243.59003.75003.56003.59003.590012,763,493
Jun 11, 20243.67003.69003.56003.57003.57007,205,516
Jun 10, 20243.72003.73003.63003.67003.67003,832,149
Jun 7, 20243.78003.80003.69003.71003.71005,005,608
Jun 6, 20243.75003.83003.75003.77003.77004,140,778
Jun 5, 20243.88003.89003.70003.75003.75008,137,101
Jun 4, 20243.75003.90003.73003.86003.86009,959,192
Jun 3, 20243.68003.74003.62003.73003.73007,810,299
May 31, 20243.73003.78003.66003.67003.67007,905,460
May 30, 20243.77003.80003.71003.72003.72005,947,828
May 29, 20243.84003.86003.76003.76003.76006,447,098
May 28, 20243.92003.93003.84003.85003.85006,943,508
May 27, 20244.02004.04003.90003.91003.91007,387,566
May 24, 20244.09004.10003.94004.01004.010013,667,049
May 23, 20244.09004.13004.05004.08004.08007,597,624
May 22, 20244.06004.10004.05004.09004.09006,358,764
May 21, 20244.18004.23004.04004.06004.060012,946,701
May 20, 20244.11004.25004.08004.18004.180012,473,262
May 17, 20244.07004.13004.05004.10004.10008,449,353
May 16, 20244.10004.11004.03004.07004.07006,213,160
May 15, 20244.05004.12004.04004.08004.08006,631,973
May 14, 20244.06004.09004.01004.05004.05006,542,087
May 13, 20244.21004.23004.04004.06004.060010,607,522
May 10, 20244.25004.27004.12004.20004.20009,677,622
May 9, 20244.12004.34004.08004.25004.250020,116,835
May 8, 20244.13004.18004.10004.11004.11008,035,820
May 7, 20244.23004.25004.04004.11004.110010,490,608
May 6, 20244.22004.32004.18004.22004.220010,174,357
May 3, 20244.20004.27004.16004.21004.210010,074,269
May 2, 20244.05004.19004.05004.18004.18009,791,899
Apr 30, 20244.11004.15004.02004.04004.04009,679,828
Apr 29, 20244.31004.32004.08004.10004.100013,310,175
Apr 26, 20244.32004.38004.24004.28004.280010,859,588
Apr 25, 20244.13004.40004.10004.32004.320025,328,795
Apr 24, 20244.19004.24004.08004.12004.120011,712,197
Apr 22, 20244.10004.24004.09004.17004.170014,922,551
Apr 19, 20243.99004.15003.95004.06004.06009,317,753
Apr 18, 20244.00004.05004.00004.01004.01004,963,124
Apr 17, 20244.02004.08003.98004.00004.00006,206,640
Apr 16, 20244.16004.16003.97004.01004.01008,924,726
Apr 15, 20244.20004.21004.12004.16004.160012,535,022
Apr 8, 20244.52004.63004.28004.30004.300039,198,331
Apr 5, 20244.15004.51004.10004.51004.510012,528,532
Apr 4, 20244.11004.21004.05004.10004.10006,193,777
Apr 3, 20244.16004.19004.07004.08004.08003,318,478
Apr 2, 20244.15004.22004.12004.16004.16006,462,769
Apr 1, 20244.03004.20003.98004.12004.12008,060,330
Mar 29, 20244.01004.09003.95003.99003.99007,294,583
Mar 28, 20243.93004.30003.93003.99003.990013,603,433
Mar 27, 20243.93003.99003.88003.92003.92006,879,712
Mar 26, 20244.33004.37003.90003.90003.900014,000,934
Mar 25, 20244.38004.52004.16004.32004.320012,228,491
Mar 22, 20244.12004.50004.11004.38004.380018,122,038
Mar 21, 20244.12004.22004.08004.11004.110011,560,939
Mar 20, 20244.48004.56004.05004.10004.100022,874,451
Mar 19, 20244.52004.56004.40004.49004.490014,595,755
Mar 18, 20244.70004.72004.47004.51004.51008,116,672
Mar 15, 20244.61004.83004.57004.65004.650011,283,574
Mar 14, 20244.55004.60004.47004.59004.59006,521,790
Mar 13, 20244.50004.58004.38004.51004.51008,300,980
Mar 12, 20244.56004.60004.46004.48004.480015,637,907
Mar 11, 20244.81004.85004.56004.56004.560010,981,131
Mar 8, 20244.92004.97004.74004.76004.760012,959,099
Mar 7, 20244.86004.97004.86004.90004.900011,410,914
Mar 6, 20245.07005.15004.86004.86004.860037,187,315
Mar 5, 20245.11005.21004.96005.06005.060011,502,194
Mar 4, 20245.06005.27004.97005.09005.090029,061,054
Mar 1, 20244.82005.12004.74005.04005.040034,663,274
Feb 29, 20244.83004.94004.79004.80004.800011,696,467
Feb 28, 20245.05005.22004.82004.82004.820026,297,065
Feb 27, 20245.76005.82005.18005.18005.180040,861,280
Feb 26, 20245.78005.85005.68005.75005.750025,680,788
Feb 23, 20245.91005.92005.76005.77005.770017,872,241
Feb 22, 20245.90005.97005.73005.88005.880050,567,532
Feb 21, 20245.79005.88005.79005.88005.880029,724,576
Feb 20, 20245.72005.83005.72005.79005.790029,678,482
Feb 19, 20245.65005.80005.64005.71005.710033,153,431
Feb 16, 20245.60005.67005.57005.62005.620038,488,718
Feb 15, 20245.53005.61005.49005.58005.580053,881,669
Feb 14, 20245.48005.80005.42005.50005.500041,901,307
Feb 13, 20245.40005.53005.34005.48005.480034,918,798
Feb 12, 20245.39005.45005.29005.38005.380025,093,794
Feb 9, 20245.28005.40005.26005.35005.350021,739,477
Feb 8, 20245.35005.51005.16005.26005.260072,446,705
Feb 7, 20245.29005.40005.29005.32005.320029,923,629
Feb 6, 20245.20005.41005.12005.27005.270041,305,288
Feb 5, 20245.16005.49005.01005.17005.170045,781,887
Feb 2, 20244.79005.24004.79005.11005.110047,257,852
Feb 1, 20244.60004.84004.57004.77004.770035,958,734
Jan 31, 20244.49004.62004.47004.59004.590038,290,528
Jan 30, 20244.43004.52004.41004.48004.480014,754,784
Jan 29, 20244.57004.58004.40004.42004.420017,775,136
Jan 26, 20244.59004.66004.50004.58004.580021,570,003
Jan 25, 20244.45004.56004.43004.54004.540021,076,900
Jan 24, 20244.41004.49004.41004.43004.430018,420,040
Jan 23, 20244.42004.49004.38004.39004.390024,422,819
Jan 22, 20244.33004.50004.29004.41004.410034,914,858
Jan 19, 20244.67004.75004.17004.30004.3000100,631,452
Jan 18, 20244.57004.69004.56004.63004.630015,119,013
Jan 17, 20244.44004.60004.37004.54004.540021,229,583

Related Tickers

KSTUR.IS Kustur Kusadasi Turizm Endüstrisi A.S.
2,802.50
-0.71%
 
TEKTU.IS Tek-Art Insaat Ticaret Turizm Sanayi ve Yatirimlar Anonim Sirketi
4.5400
+0.22%
 
ULAS.IS Ulaslar Turizm Yatirimlari ve Dayanikli Tüketim Mallari Ticaret Pazarlama A.S.
30.98
+1.91%
 
MAALT.IS Marmaris Altinyunus Turistik Tesisler A.S.
799.00
+0.88%
 
ATAT Atour Lifestyle Holdings Limited
25.85
+2.05%