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

Istanbul - Delayed Quote TRY

Marti Gayrimenkul Yatirim Ortakligi A.S. (MRGYO.IS)

1.4100
+0.0300
+(2.17%)
At close: April 24 at 6:08:46 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251.39001.42001.38001.41001.410029,142,522
Apr 22, 20251.40001.41001.38001.38001.380023,936,298
Apr 21, 20251.42001.43001.39001.39001.390030,480,801
Apr 18, 20251.46001.46001.41001.42001.420022,105,226
Apr 17, 20251.43001.48001.43001.45001.450061,209,343
Apr 16, 20251.47001.48001.42001.43001.430050,896,919
Apr 15, 20251.47001.54001.46001.47001.4700103,130,722
Apr 14, 20251.46001.48001.45001.46001.460061,940,372
Apr 11, 20251.42001.48001.39001.45001.450098,127,196
Apr 10, 20251.43001.44001.39001.42001.420063,636,087
Apr 9, 20251.41001.46001.39001.39001.390072,088,689
Apr 8, 20251.40001.48001.40001.42001.420074,251,179
Apr 7, 20251.37001.40001.34001.38001.380082,549,480
Apr 4, 20251.46001.48001.41001.41001.410058,449,655
Apr 3, 20251.39001.51001.39001.45001.450078,359,673
Apr 2, 20251.37001.41001.36001.39001.390029,555,421
Mar 28, 20251.32001.37001.30001.37001.370035,281,638
Mar 27, 20251.34001.37001.31001.32001.320055,706,671
Mar 26, 20251.25001.34001.24001.32001.320089,585,682
Mar 25, 20251.24001.28001.23001.27001.270069,456,634
Mar 24, 20251.24001.27001.18001.22001.2200135,290,552
Mar 21, 20251.35001.35001.23001.23001.230067,587,506
Mar 20, 20251.35001.41001.34001.36001.360055,521,166
Mar 19, 20251.41001.46001.36001.36001.360077,847,801
Mar 18, 20251.54001.55001.50001.51001.510082,710,964
Mar 17, 20251.47001.61001.46001.54001.5400151,176,089
Mar 14, 20251.46001.49001.45001.47001.470057,300,759
Mar 13, 20251.41001.46001.40001.45001.450067,080,784
Mar 12, 20251.41001.43001.39001.40001.400044,308,820
Mar 11, 20251.43001.44001.40001.41001.410072,093,617
Mar 10, 20251.44001.47001.43001.43001.430059,118,215
Mar 7, 20251.41001.48001.40001.44001.440069,448,844
Mar 6, 20251.40001.41001.39001.40001.400027,666,382
Mar 5, 20251.38001.40001.37001.39001.390024,899,457
Mar 4, 20251.42001.43001.37001.37001.370037,594,888
Mar 3, 20251.43001.44001.41001.43001.430036,292,254
Feb 28, 20251.43001.45001.42001.42001.420036,981,637
Feb 27, 20251.42001.45001.42001.43001.430030,772,216
Feb 26, 20251.45001.46001.42001.43001.430056,404,046
Feb 25, 20251.50001.51001.44001.46001.460079,123,746
Feb 24, 20251.47001.55001.44001.52001.5200130,535,499
Feb 21, 20251.53001.66001.43001.45001.4500170,904,982
Feb 20, 20251.41001.54001.40001.53001.530099,221,146
Feb 19, 20251.46001.46001.40001.41001.410041,314,416
Feb 18, 20251.48001.53001.45001.46001.460089,044,178
Feb 17, 20251.49001.57001.47001.48001.480069,730,087
Feb 14, 20251.43001.50001.42001.49001.490066,717,887
Feb 13, 20251.42001.45001.40001.42001.420030,935,653
Feb 12, 20251.45001.46001.41001.41001.410057,532,719
Feb 11, 20251.40001.53001.40001.45001.4500137,539,199
Feb 10, 20251.41001.42001.39001.40001.400030,057,035
Feb 7, 20251.41001.45001.40001.41001.410029,976,865
Feb 6, 20251.41001.43001.39001.41001.410019,045,689
Feb 5, 20251.42001.44001.38001.40001.400040,503,816
Feb 4, 20251.43001.46001.42001.42001.420022,172,261
Feb 3, 20251.47001.48001.42001.43001.430034,841,058
Jan 31, 20251.42001.50001.40001.48001.480078,068,816
Jan 30, 20251.38001.54001.36001.41001.4100114,733,029
Jan 29, 20251.50001.51001.44001.44001.4400138,377,330
Jan 28, 20251.62001.63001.58001.59001.590021,491,718
Jan 27, 20251.65001.66001.61001.62001.620018,758,446
Jan 24, 20251.66001.69001.65001.66001.660021,693,932
Jan 23, 20251.69001.71001.65001.66001.660024,659,377
Jan 22, 20251.71001.71001.67001.68001.680016,864,327
Jan 21, 20251.72001.74001.69001.70001.700021,367,664
Jan 20, 20251.74001.74001.70001.72001.720023,591,108
Jan 17, 20251.73001.74001.70001.72001.720014,825,863
Jan 16, 20251.71001.74001.70001.73001.730023,597,379
Jan 15, 20251.69001.71001.66001.69001.690021,833,895
Jan 14, 20251.72001.74001.67001.69001.690027,883,957
Jan 13, 20251.78001.83001.70001.72001.720032,507,836
Jan 10, 20251.81001.83001.75001.77001.770024,885,919
Jan 9, 20251.80001.82001.79001.81001.810015,052,301
Jan 8, 20251.84001.87001.78001.79001.790042,590,318
Jan 7, 20251.85001.87001.83001.84001.840035,585,920
Jan 6, 20251.77001.88001.76001.85001.850083,482,292
Jan 3, 20251.77001.78001.75001.76001.760024,905,118
Jan 2, 20251.75001.77001.73001.75001.750027,243,123
Dec 31, 20241.78001.80001.73001.75001.750038,530,644
Dec 30, 20241.87001.88001.78001.78001.780042,762,855
Dec 27, 20241.74001.88001.73001.85001.850067,954,407
Dec 26, 20241.77001.80001.73001.73001.730031,257,473
Dec 25, 20241.73001.78001.73001.77001.770022,165,634
Dec 24, 20241.74001.76001.68001.71001.710032,078,623
Dec 23, 20241.77001.82001.70001.73001.730044,707,477
Dec 20, 2024 290:100 Stock Splits
Dec 20, 20241.75001.78001.74001.76001.760016,150,998
Dec 19, 20241.83791.83791.77241.77591.775928,293,148
Dec 18, 20241.79661.87591.79661.84141.841438,346,903
Dec 17, 20241.80691.82411.76551.79661.796620,172,817
Dec 16, 20241.85521.86211.79661.79661.796626,451,042
Dec 13, 20241.78971.85171.77931.83451.834536,225,100
Dec 12, 20241.77931.80341.77931.79311.793119,486,503
Dec 11, 20241.83791.84481.77241.77241.772429,951,704
Dec 10, 20241.84481.87931.82071.83451.834540,594,530
Dec 9, 20241.88971.89661.84831.85171.851739,908,370
Dec 6, 20241.84481.92411.84141.87241.872452,224,565
Dec 5, 20241.87931.95861.83451.84481.844854,925,063
Dec 4, 20241.95862.00341.87241.87931.879392,135,407
Dec 3, 20241.76901.93791.74481.93791.937983,377,041
Dec 2, 20241.75861.77591.70341.76211.762142,842,981
Nov 29, 20241.66551.79311.63791.74481.7448129,220,644
Nov 28, 20241.61381.66211.60691.63791.637941,308,487
Nov 27, 20241.67591.67931.59661.60691.606939,180,168
Nov 26, 20241.66901.68621.64141.66551.665540,764,093
Nov 25, 20241.64141.67241.63101.65521.655243,160,760
Nov 22, 20241.57591.63101.54831.62071.620745,657,159
Nov 21, 20241.52761.57591.51721.56551.565533,613,198
Nov 20, 20241.60691.63101.50691.52071.520742,587,152
Nov 19, 20241.62761.65521.58621.60001.600040,190,804
Nov 18, 20241.63451.65171.56211.62411.624143,164,725
Nov 15, 20241.57931.68621.57931.62071.620760,879,308
Nov 14, 20241.53451.63101.53451.57591.575958,996,538
Nov 13, 20241.52411.55171.48621.53451.534561,840,733
Nov 12, 20241.47591.62411.44141.52411.5241114,446,426
Nov 11, 20241.43451.48621.41721.47931.479344,106,291
Nov 8, 20241.42411.44141.41031.42411.424128,711,513
Nov 7, 20241.43101.43451.37241.41031.410347,505,123
Nov 6, 20241.42071.44481.35171.41721.4172102,957,687
Nov 5, 20241.34831.35521.31031.34481.344819,416,022
Nov 4, 20241.37591.40691.33791.34481.344834,791,436
Nov 1, 20241.35171.38621.32761.37591.375952,144,238
Oct 31, 20241.35171.35861.32411.34481.344822,838,280
Oct 30, 20241.32071.35861.32071.34481.344825,602,670
Oct 28, 20241.30001.32411.30001.32071.32078,546,041
Oct 25, 20241.28281.29661.27591.29311.293115,588,265
Oct 24, 20241.27241.28971.26901.28281.282819,571,868
Oct 23, 20241.30691.31381.25171.25861.258630,869,386
Oct 22, 20241.29311.30691.26551.30691.306936,831,945
Oct 21, 20241.29661.31721.28281.28971.289715,674,865
Oct 18, 20241.36211.37591.30341.30341.303435,313,900
Oct 17, 20241.35521.38281.35171.35521.355222,090,489
Oct 16, 20241.34141.37591.32411.36211.362121,201,627
Oct 15, 20241.30691.35521.30341.34831.348324,805,396
Oct 14, 20241.34831.36211.29661.29661.296623,530,600
Oct 11, 20241.38971.39311.34481.34831.348339,191,939
Oct 10, 20241.39311.46211.38281.38621.386248,627,913
Oct 9, 20241.37241.38621.32411.37241.372425,791,602
Oct 8, 20241.40341.41721.35521.37241.372433,465,707
Oct 7, 20241.42411.44141.39661.40341.403413,224,348
Oct 4, 20241.39661.41721.35171.41721.417222,333,094
Oct 3, 20241.38281.42411.37241.38281.382811,913,481
Oct 2, 20241.42411.44831.35521.37591.375924,047,626
Oct 1, 20241.55521.55521.43101.44481.444819,945,301
Sep 30, 20241.58971.62071.54141.54141.541417,337,792
Sep 27, 20241.54831.62411.53101.58971.589733,931,281
Sep 26, 20241.53101.56211.52761.53791.537916,000,259
Sep 25, 20241.57591.57591.52411.52411.524110,506,758
Sep 24, 20241.59311.60691.56901.56901.569013,569,042
Sep 23, 20241.61721.62411.58621.59311.593116,377,216
Sep 20, 20241.57591.61381.56211.61381.613821,104,506
Sep 19, 20241.54831.59661.54831.57591.575925,692,964
Sep 18, 20241.55861.57241.53101.53451.534514,427,386
Sep 17, 20241.54831.56551.53791.55521.555215,897,985
Sep 16, 20241.56901.59661.53101.54481.544822,645,781
Sep 13, 20241.48971.55521.48621.53791.537927,397,312
Sep 12, 20241.51721.51721.44831.47931.479326,699,940
Sep 11, 20241.55861.55861.47241.47931.479321,404,154
Sep 10, 20241.60691.61031.54481.55521.555217,972,312
Sep 9, 20241.64831.65861.59661.59661.596615,726,021
Sep 6, 20241.69311.69661.65521.65521.65528,736,853
Sep 5, 20241.65861.69661.65861.68971.689712,645,699
Sep 4, 20241.68281.68281.63791.65521.655214,228,968
Sep 3, 20241.69661.71381.67241.68281.682813,640,332
Sep 2, 20241.69311.72071.69311.69661.696614,905,591
Aug 29, 20241.73101.73791.68281.68281.682819,198,681
Aug 28, 20241.71721.77931.68971.72761.727630,339,472
Aug 27, 20241.59661.75171.56901.71381.713873,133,841
Aug 26, 20241.65521.66551.57931.59311.593115,389,102
Aug 23, 20241.73451.74481.64831.64831.648325,658,092
Aug 22, 20241.74141.77241.72411.73101.731031,088,443
Aug 21, 20241.75521.75861.72761.73451.734516,866,513
Aug 20, 20241.75521.76901.73451.75521.755225,897,861
Aug 19, 20241.74141.75861.71721.75171.751715,138,487
Aug 16, 20241.77931.78971.72411.72761.727617,371,017
Aug 15, 20241.75521.77591.71031.77241.772420,736,107
Aug 14, 20241.78281.78971.74481.74481.744818,972,565
Aug 13, 20241.77591.80001.73451.77591.775920,314,134
Aug 12, 20241.84481.85521.76551.76551.765526,382,135
Aug 9, 20241.89661.93101.81381.81721.817225,884,370
Aug 8, 20241.86211.95171.85171.89311.893135,481,505
Aug 7, 20241.85861.88281.84141.85521.855213,638,227
Aug 6, 20241.91031.93101.84141.84481.844819,964,194
Aug 5, 20241.75861.91721.75861.86551.865537,124,071
Aug 2, 20241.94141.99311.90341.94141.941426,435,213
Aug 1, 20241.93791.97241.93791.94831.948314,104,521
Jul 31, 20241.95521.96551.91031.92071.920721,613,740
Jul 30, 20241.97242.00341.94831.95861.958620,976,694
Jul 29, 20242.04142.07591.96901.96901.969026,455,255
Jul 26, 20242.02412.06552.02412.03792.037912,450,306
Jul 25, 20242.06212.08622.02072.02072.020723,415,043
Jul 24, 20242.08972.09662.05172.05862.058627,525,350
Jul 23, 20242.08282.11722.05862.07592.075924,296,527
Jul 22, 20242.09662.14832.05862.08282.082832,085,991
Jul 19, 20242.16212.18972.08282.08282.082840,828,888
Jul 18, 20242.18282.22412.16212.16902.169039,718,768
Jul 17, 20242.08282.20342.05862.17592.175964,210,689
Jul 16, 20242.06552.10002.05522.06902.069029,732,606
Jul 12, 20242.02412.10342.02412.04482.044839,849,184
Jul 11, 20241.89662.03451.89312.02072.020763,146,725
Jul 10, 20241.86551.94141.84831.88971.889743,207,990
Jul 9, 20241.81031.87931.80001.86211.862129,849,349
Jul 8, 20241.86211.86211.78281.80001.800021,979,885
Jul 5, 20241.90341.90691.84141.84481.844817,666,040
Jul 4, 20241.84481.90341.80691.88971.889729,014,439
Jul 3, 20241.81721.86211.80691.82071.820720,623,921
Jul 2, 20241.77931.83451.75861.81381.813822,271,585
Jul 1, 20241.91721.92761.74481.78281.782836,418,458
Jun 28, 20241.93451.96901.90341.90691.906920,925,089
Jun 27, 20241.90691.95171.90001.93101.931021,530,487
Jun 26, 20241.96211.98621.90691.90691.906923,026,620
Jun 25, 20242.02072.02071.94141.94141.941429,969,446
Jun 24, 20242.10692.12412.01382.01382.013837,841,775
Jun 21, 20242.04482.15862.02412.10342.103473,186,154
Jun 20, 20242.01382.06552.00002.03102.031056,781,263
Jun 14, 20242.03792.04832.00342.00342.003427,439,028
Jun 13, 20242.05522.07591.99662.02072.020746,675,679
Jun 12, 20242.05172.06552.01722.03452.034535,967,020
Jun 11, 20241.96902.08971.96902.05862.058640,345,617
Jun 10, 20242.06552.11381.96901.96901.969048,239,641
Jun 7, 20242.02762.07591.98282.06902.069065,004,918
Jun 6, 20242.00002.03101.95521.95521.955235,625,435
Jun 5, 20241.94142.03791.94141.99661.996652,342,624
Jun 4, 20242.04142.05521.96551.97591.975948,104,614
Jun 3, 20241.91722.09661.86552.05172.051764,730,111
May 31, 20241.92071.97241.86901.91381.913847,196,719
May 30, 20241.87931.96211.84481.91381.913850,119,861
May 29, 20241.93451.94141.84141.85521.855243,134,434
May 28, 20241.90341.95521.89311.92411.924144,459,238
May 27, 20242.00002.05861.91031.91031.910360,853,562
May 24, 20242.06902.06901.98622.00002.000038,919,215
May 23, 20242.09662.14142.04832.05522.055240,415,345
May 22, 20242.14142.18622.03452.08282.082855,853,895
May 21, 20242.30342.30692.14832.15172.151775,698,845
May 20, 20242.19312.33102.17932.30342.303473,600,216
May 17, 20242.14832.25862.10692.18972.189779,060,704
May 16, 20242.26552.27592.08622.14142.1414108,998,474
May 15, 20242.34482.41722.22762.23452.234550,914,896
May 14, 20242.26902.44142.21722.35862.358668,271,104
May 13, 20242.41722.45172.25172.26552.265557,002,675
May 10, 20242.54482.57592.41032.41032.4103104,721,128
May 9, 20242.27932.48622.18282.48622.4862152,972,343
May 8, 20242.26552.36902.25862.26212.262171,493,627
May 7, 20242.32762.36552.19312.25172.251755,045,175
May 6, 20242.40692.47592.29312.29662.2966105,982,840
May 3, 20242.37932.51032.33102.40342.4034110,794,157
May 2, 20242.16902.34482.16552.34482.3448106,876,495
Apr 30, 20242.11382.23792.10692.13452.134578,561,490
Apr 29, 20242.25862.29312.06902.09312.0931104,440,988
Apr 26, 20242.22412.36902.13452.24832.2483182,766,894
Apr 25, 20241.98622.15521.97592.15522.1552111,474,471
Apr 24, 20241.91722.01721.82761.96211.9621123,738,064