Istanbul - Delayed Quote TRY
Tek-Art Insaat Ticaret Turizm Sanayi ve Yatirimlar Anonim Sirketi (TEKTU.IS)
6.43
+0.52
+(8.80%)
At close: May 30 at 6:09:26 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 5.92 | 6.49 | 5.63 | 6.43 | 6.43 | 43,818,826 |
| May 29, 2025 | 5.92 | 6.31 | 5.81 | 5.91 | 5.91 | 44,053,000 |
| May 28, 2025 | 5.46 | 5.93 | 5.43 | 5.92 | 5.92 | 40,895,495 |
| May 27, 2025 | 5.42 | 5.51 | 5.19 | 5.45 | 5.45 | 17,279,601 |
| May 26, 2025 | 5.32 | 5.61 | 5.11 | 5.41 | 5.41 | 25,010,166 |
| May 23, 2025 | 5.40 | 5.68 | 5.20 | 5.34 | 5.34 | 30,714,486 |
| May 22, 2025 | 5.50 | 5.88 | 4.99 | 5.51 | 5.51 | 109,515,810 |
| May 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 6,694,706 |
| May 20, 2025 | 4.46 | 4.87 | 4.46 | 4.87 | 4.87 | 15,845,385 |
| May 16, 2025 | 4.43 | 4.58 | 4.34 | 4.43 | 4.43 | 10,986,120 |
| May 15, 2025 | 4.87 | 4.96 | 4.45 | 4.46 | 4.46 | 33,675,942 |
| May 14, 2025 | 4.84 | 4.89 | 4.71 | 4.87 | 4.87 | 15,534,948 |
| May 13, 2025 | 4.81 | 5.02 | 4.64 | 4.78 | 4.78 | 28,425,920 |
| May 12, 2025 | 5.05 | 5.27 | 4.41 | 4.81 | 4.81 | 72,586,021 |
| May 9, 2025 | 4.48 | 4.89 | 4.37 | 4.89 | 4.89 | 29,465,401 |
| May 8, 2025 | 4.00 | 4.42 | 3.88 | 4.40 | 4.40 | 23,924,482 |
| May 7, 2025 | 4.32 | 4.37 | 4.19 | 4.21 | 4.21 | 12,604,068 |
| May 6, 2025 | 4.04 | 4.38 | 3.99 | 4.31 | 4.31 | 24,486,085 |
| May 5, 2025 | 3.95 | 4.09 | 3.91 | 4.04 | 4.04 | 9,079,293 |
| May 2, 2025 | 3.84 | 3.92 | 3.79 | 3.92 | 3.92 | 4,498,454 |
| Apr 30, 2025 | 3.80 | 3.82 | 3.71 | 3.74 | 3.74 | 3,364,658 |
| Apr 29, 2025 | 3.83 | 3.85 | 3.76 | 3.78 | 3.78 | 5,283,613 |
| Apr 28, 2025 | 3.96 | 4.00 | 3.82 | 3.82 | 3.82 | 4,239,763 |
| Apr 25, 2025 | 3.90 | 4.01 | 3.89 | 3.96 | 3.96 | 5,162,933 |
| Apr 24, 2025 | 3.89 | 3.93 | 3.81 | 3.88 | 3.88 | 7,330,693 |
| Apr 22, 2025 | 3.93 | 3.97 | 3.79 | 3.87 | 3.87 | 4,845,691 |
| Apr 21, 2025 | 4.00 | 4.01 | 3.92 | 3.93 | 3.93 | 5,814,903 |
| Apr 18, 2025 | 4.07 | 4.08 | 3.97 | 3.97 | 3.97 | 4,131,144 |
| Apr 17, 2025 | 3.99 | 4.08 | 3.95 | 4.04 | 4.04 | 5,387,048 |
| Apr 16, 2025 | 4.14 | 4.14 | 3.96 | 3.99 | 3.99 | 7,612,843 |
| Apr 15, 2025 | 4.14 | 4.24 | 4.12 | 4.14 | 4.14 | 6,783,292 |
| Apr 14, 2025 | 4.11 | 4.28 | 4.05 | 4.10 | 4.10 | 13,914,257 |
| Apr 11, 2025 | 3.94 | 4.14 | 3.89 | 4.07 | 4.07 | 14,978,022 |
| Apr 10, 2025 | 3.98 | 4.01 | 3.92 | 3.94 | 3.94 | 5,107,660 |
| Apr 9, 2025 | 3.93 | 3.96 | 3.85 | 3.91 | 3.91 | 3,637,987 |
| Apr 8, 2025 | 3.90 | 3.98 | 3.89 | 3.95 | 3.95 | 3,836,493 |
| Apr 7, 2025 | 3.87 | 3.91 | 3.74 | 3.86 | 3.86 | 3,658,589 |
| Apr 4, 2025 | 4.02 | 4.02 | 3.89 | 3.92 | 3.92 | 4,247,878 |
| Apr 3, 2025 | 4.05 | 4.10 | 3.96 | 3.99 | 3.99 | 5,285,954 |
| Apr 2, 2025 | 4.10 | 4.12 | 4.03 | 4.07 | 4.07 | 4,673,539 |
| Mar 28, 2025 | 4.04 | 4.11 | 3.94 | 4.10 | 4.10 | 4,181,129 |
| Mar 27, 2025 | 4.00 | 4.15 | 4.00 | 4.02 | 4.02 | 4,004,029 |
| Mar 26, 2025 | 3.93 | 4.05 | 3.91 | 4.00 | 4.00 | 5,373,004 |
| Mar 25, 2025 | 3.89 | 4.00 | 3.89 | 3.97 | 3.97 | 6,141,854 |
| Mar 24, 2025 | 3.75 | 3.89 | 3.61 | 3.87 | 3.87 | 6,630,990 |
| Mar 21, 2025 | 4.08 | 4.08 | 3.69 | 3.75 | 3.75 | 5,287,662 |
| Mar 20, 2025 | 4.10 | 4.26 | 4.01 | 4.08 | 4.08 | 7,188,547 |
| Mar 19, 2025 | 4.38 | 4.40 | 4.11 | 4.11 | 4.11 | 6,284,140 |
| Mar 18, 2025 | 4.54 | 4.58 | 4.50 | 4.56 | 4.56 | 5,270,161 |
| Mar 17, 2025 | 4.53 | 4.59 | 4.52 | 4.53 | 4.53 | 4,030,645 |
| Mar 14, 2025 | 4.52 | 4.56 | 4.50 | 4.53 | 4.53 | 3,923,685 |
| Mar 13, 2025 | 4.45 | 4.55 | 4.43 | 4.51 | 4.51 | 2,731,934 |
| Mar 12, 2025 | 4.61 | 4.66 | 4.41 | 4.41 | 4.41 | 7,250,374 |
| Mar 11, 2025 | 4.43 | 4.61 | 4.37 | 4.58 | 4.58 | 6,975,769 |
| Mar 10, 2025 | 4.52 | 4.52 | 4.35 | 4.43 | 4.43 | 7,015,516 |
| Mar 7, 2025 | 4.49 | 4.60 | 4.47 | 4.59 | 4.59 | 4,494,049 |
| Mar 6, 2025 | 4.36 | 4.52 | 4.34 | 4.48 | 4.48 | 6,994,491 |
| Mar 5, 2025 | 4.38 | 4.42 | 4.32 | 4.32 | 4.32 | 2,739,477 |
| Mar 4, 2025 | 4.38 | 4.47 | 4.36 | 4.37 | 4.37 | 5,643,187 |
| Mar 3, 2025 | 4.27 | 4.40 | 4.27 | 4.38 | 4.38 | 4,934,169 |
| Feb 28, 2025 | 4.23 | 4.39 | 4.19 | 4.28 | 4.28 | 6,673,106 |
| Feb 27, 2025 | 4.28 | 4.32 | 4.21 | 4.23 | 4.23 | 2,494,996 |
| Feb 26, 2025 | 4.23 | 4.33 | 4.15 | 4.29 | 4.29 | 4,149,506 |
| Feb 25, 2025 | 4.25 | 4.34 | 4.22 | 4.25 | 4.25 | 9,163,359 |
| Feb 24, 2025 | 3.97 | 4.29 | 3.97 | 4.25 | 4.25 | 12,499,914 |
| Feb 21, 2025 | 3.96 | 4.01 | 3.88 | 3.93 | 3.93 | 3,971,315 |
| Feb 20, 2025 | 3.88 | 4.00 | 3.86 | 3.98 | 3.98 | 4,610,854 |
| Feb 19, 2025 | 3.99 | 4.02 | 3.85 | 3.87 | 3.87 | 5,967,472 |
| Feb 18, 2025 | 4.02 | 4.02 | 3.95 | 3.99 | 3.99 | 5,125,562 |
| Feb 17, 2025 | 4.01 | 4.05 | 3.99 | 4.01 | 4.01 | 2,973,156 |
| Feb 14, 2025 | 4.09 | 4.11 | 3.99 | 4.01 | 4.01 | 7,235,002 |
| Feb 13, 2025 | 4.05 | 4.30 | 4.01 | 4.09 | 4.09 | 19,134,823 |
| Feb 12, 2025 | 4.04 | 4.08 | 3.92 | 4.01 | 4.01 | 5,714,775 |
| Feb 11, 2025 | 4.06 | 4.08 | 4.01 | 4.05 | 4.05 | 3,219,809 |
| Feb 10, 2025 | 4.07 | 4.09 | 4.01 | 4.05 | 4.05 | 2,877,819 |
| Feb 7, 2025 | 4.06 | 4.11 | 4.05 | 4.06 | 4.06 | 2,499,035 |
| Feb 6, 2025 | 4.03 | 4.14 | 3.83 | 4.08 | 4.08 | 3,495,882 |
| Feb 5, 2025 | 4.13 | 4.15 | 4.00 | 4.02 | 4.02 | 3,718,524 |
| Feb 4, 2025 | 4.13 | 4.18 | 4.06 | 4.13 | 4.13 | 2,406,033 |
| Feb 3, 2025 | 4.17 | 4.20 | 4.06 | 4.12 | 4.12 | 2,970,515 |
| Jan 31, 2025 | 4.18 | 4.21 | 4.13 | 4.18 | 4.18 | 2,034,802 |
| Jan 30, 2025 | 4.25 | 4.29 | 4.15 | 4.17 | 4.17 | 2,644,360 |
| Jan 29, 2025 | 4.37 | 4.38 | 4.24 | 4.25 | 4.25 | 4,540,951 |
| Jan 28, 2025 | 4.40 | 4.42 | 4.34 | 4.37 | 4.37 | 3,055,122 |
| Jan 27, 2025 | 4.51 | 4.57 | 4.38 | 4.38 | 4.38 | 3,060,933 |
| Jan 24, 2025 | 4.50 | 4.57 | 4.49 | 4.51 | 4.51 | 4,265,544 |
| Jan 23, 2025 | 4.47 | 4.52 | 4.47 | 4.50 | 4.50 | 1,949,041 |
| Jan 22, 2025 | 4.48 | 4.49 | 4.44 | 4.46 | 4.46 | 1,868,860 |
| Jan 21, 2025 | 4.55 | 4.55 | 4.39 | 4.45 | 4.45 | 3,101,930 |
| Jan 20, 2025 | 4.56 | 4.66 | 4.51 | 4.56 | 4.56 | 5,896,632 |
| Jan 17, 2025 | 4.54 | 4.58 | 4.48 | 4.54 | 4.54 | 3,177,634 |
| Jan 16, 2025 | 4.44 | 4.54 | 4.44 | 4.53 | 4.53 | 5,903,911 |
| Jan 15, 2025 | 4.37 | 4.49 | 4.36 | 4.41 | 4.41 | 4,886,359 |
| Jan 14, 2025 | 4.44 | 4.47 | 4.37 | 4.38 | 4.38 | 3,814,486 |
| Jan 13, 2025 | 4.55 | 4.58 | 4.40 | 4.42 | 4.42 | 4,475,040 |
| Jan 10, 2025 | 4.67 | 4.67 | 4.52 | 4.57 | 4.57 | 5,061,079 |
| Jan 9, 2025 | 4.60 | 4.65 | 4.59 | 4.65 | 4.65 | 3,535,199 |
| Jan 8, 2025 | 4.58 | 4.73 | 4.55 | 4.59 | 4.59 | 8,338,720 |
| Jan 7, 2025 | 4.71 | 4.76 | 4.55 | 4.57 | 4.57 | 8,679,041 |
| Jan 6, 2025 | 4.66 | 4.76 | 4.65 | 4.71 | 4.71 | 6,025,090 |
| Jan 3, 2025 | 4.56 | 4.67 | 4.55 | 4.65 | 4.65 | 5,886,203 |
| Jan 2, 2025 | 4.48 | 4.60 | 4.48 | 4.56 | 4.56 | 4,815,485 |
| Dec 31, 2024 | 4.65 | 4.65 | 4.48 | 4.50 | 4.50 | 8,389,308 |
| Dec 30, 2024 | 4.68 | 4.70 | 4.61 | 4.63 | 4.63 | 4,551,894 |
| Dec 27, 2024 | 4.69 | 4.76 | 4.68 | 4.68 | 4.68 | 7,350,950 |
| Dec 26, 2024 | 4.71 | 4.73 | 4.65 | 4.68 | 4.68 | 4,654,082 |
| Dec 25, 2024 | 4.65 | 4.73 | 4.65 | 4.67 | 4.67 | 2,883,113 |
| Dec 24, 2024 | 4.72 | 4.76 | 4.57 | 4.60 | 4.60 | 5,458,407 |
| Dec 23, 2024 | 4.82 | 4.88 | 4.70 | 4.70 | 4.70 | 7,587,462 |
| Dec 20, 2024 | 5.05 | 5.07 | 4.80 | 4.82 | 4.82 | 10,163,548 |
| Dec 19, 2024 | 5.05 | 5.16 | 4.99 | 5.03 | 5.03 | 10,207,882 |
| Dec 18, 2024 | 5.13 | 5.36 | 5.05 | 5.05 | 5.05 | 15,608,970 |
| Dec 17, 2024 | 5.18 | 5.19 | 5.05 | 5.12 | 5.12 | 6,561,131 |
| Dec 16, 2024 | 5.01 | 5.30 | 5.01 | 5.15 | 5.15 | 15,714,534 |
| Dec 13, 2024 | 5.05 | 5.09 | 4.94 | 4.97 | 4.97 | 7,911,521 |
| Dec 12, 2024 | 4.92 | 5.34 | 4.91 | 5.06 | 5.06 | 32,979,083 |
| Dec 11, 2024 | 5.05 | 5.09 | 4.88 | 4.90 | 4.90 | 11,817,609 |
| Dec 10, 2024 | 4.86 | 5.19 | 4.83 | 5.07 | 5.07 | 27,455,887 |
| Dec 9, 2024 | 4.84 | 4.93 | 4.80 | 4.86 | 4.86 | 10,377,103 |
| Dec 6, 2024 | 4.65 | 4.83 | 4.61 | 4.78 | 4.78 | 15,264,266 |
| Dec 5, 2024 | 4.68 | 4.71 | 4.59 | 4.62 | 4.62 | 4,759,330 |
| Dec 4, 2024 | 4.74 | 4.84 | 4.64 | 4.65 | 4.65 | 16,072,691 |
| Dec 3, 2024 | 4.72 | 4.82 | 4.71 | 4.74 | 4.74 | 8,630,475 |
| Dec 2, 2024 | 4.60 | 4.74 | 4.53 | 4.72 | 4.72 | 9,586,167 |
| Nov 29, 2024 | 4.64 | 4.68 | 4.57 | 4.59 | 4.59 | 5,175,584 |
| Nov 28, 2024 | 4.76 | 4.80 | 4.61 | 4.62 | 4.62 | 9,000,699 |
| Nov 27, 2024 | 4.66 | 4.76 | 4.64 | 4.73 | 4.73 | 14,058,410 |
| Nov 26, 2024 | 4.63 | 4.72 | 4.54 | 4.66 | 4.66 | 9,019,874 |
| Nov 25, 2024 | 4.46 | 4.72 | 4.42 | 4.62 | 4.62 | 12,917,430 |
| Nov 22, 2024 | 4.40 | 4.44 | 4.29 | 4.41 | 4.41 | 4,772,373 |
| Nov 21, 2024 | 4.30 | 4.41 | 4.09 | 4.39 | 4.39 | 8,329,831 |
| Nov 20, 2024 | 4.58 | 4.70 | 4.25 | 4.27 | 4.27 | 10,068,708 |
| Nov 19, 2024 | 4.65 | 4.71 | 4.52 | 4.55 | 4.55 | 6,823,032 |
| Nov 18, 2024 | 4.70 | 4.75 | 4.53 | 4.64 | 4.64 | 7,476,067 |
| Nov 15, 2024 | 4.55 | 4.73 | 4.52 | 4.69 | 4.69 | 8,494,047 |
| Nov 14, 2024 | 4.46 | 4.64 | 4.46 | 4.53 | 4.53 | 7,633,238 |
| Nov 13, 2024 | 4.49 | 4.52 | 4.36 | 4.44 | 4.44 | 5,251,115 |
| Nov 12, 2024 | 4.60 | 4.60 | 4.44 | 4.48 | 4.48 | 3,226,055 |
| Nov 11, 2024 | 4.56 | 4.65 | 4.55 | 4.60 | 4.60 | 4,969,219 |
| Nov 8, 2024 | 4.68 | 4.78 | 4.48 | 4.56 | 4.56 | 9,579,797 |
| Nov 7, 2024 | 4.66 | 4.70 | 4.48 | 4.70 | 4.70 | 4,979,659 |
| Nov 6, 2024 | 4.45 | 4.69 | 4.43 | 4.64 | 4.64 | 4,969,028 |
| Nov 5, 2024 | 4.50 | 4.52 | 4.40 | 4.45 | 4.45 | 3,374,051 |
| Nov 4, 2024 | 4.72 | 4.75 | 4.43 | 4.49 | 4.49 | 3,994,711 |
| Nov 1, 2024 | 4.64 | 4.75 | 4.56 | 4.75 | 4.75 | 6,789,689 |
| Oct 31, 2024 | 4.83 | 4.87 | 4.60 | 4.60 | 4.60 | 7,868,974 |
| Oct 30, 2024 | 4.89 | 5.03 | 4.79 | 4.81 | 4.81 | 5,200,752 |
| Oct 28, 2024 | 4.96 | 5.11 | 4.89 | 4.89 | 4.89 | 5,454,417 |
| Oct 25, 2024 | 4.65 | 4.90 | 4.64 | 4.90 | 4.90 | 6,323,979 |
| Oct 24, 2024 | 4.67 | 4.72 | 4.59 | 4.65 | 4.65 | 4,237,461 |
| Oct 23, 2024 | 4.83 | 4.86 | 4.59 | 4.64 | 4.64 | 5,119,237 |
| Oct 22, 2024 | 4.73 | 4.85 | 4.53 | 4.82 | 4.82 | 11,547,358 |
| Oct 21, 2024 | 4.31 | 4.74 | 4.26 | 4.71 | 4.71 | 20,632,913 |
| Oct 18, 2024 | 4.18 | 4.42 | 4.18 | 4.31 | 4.31 | 11,927,325 |
| Oct 17, 2024 | 4.08 | 4.23 | 4.07 | 4.18 | 4.18 | 6,065,099 |
| Oct 16, 2024 | 4.14 | 4.17 | 4.04 | 4.08 | 4.08 | 3,866,382 |
| Oct 15, 2024 | 3.89 | 4.17 | 3.89 | 4.09 | 4.09 | 7,675,750 |
| Oct 14, 2024 | 4.05 | 4.11 | 3.85 | 3.89 | 3.89 | 6,862,420 |
| Oct 11, 2024 | 4.12 | 4.23 | 4.05 | 4.07 | 4.07 | 4,544,304 |
| Oct 10, 2024 | 4.19 | 4.23 | 4.09 | 4.10 | 4.10 | 4,143,883 |
| Oct 9, 2024 | 4.14 | 4.21 | 4.04 | 4.20 | 4.20 | 3,617,525 |
| Oct 8, 2024 | 4.19 | 4.19 | 4.05 | 4.12 | 4.12 | 4,295,373 |
| Oct 7, 2024 | 4.18 | 4.30 | 4.13 | 4.14 | 4.14 | 7,549,027 |
| Oct 4, 2024 | 4.26 | 4.29 | 4.07 | 4.18 | 4.18 | 6,020,254 |
| Oct 3, 2024 | 4.27 | 4.41 | 4.22 | 4.22 | 4.22 | 4,375,976 |
| Oct 2, 2024 | 4.49 | 4.49 | 4.26 | 4.26 | 4.26 | 5,309,250 |
| Oct 1, 2024 | 4.81 | 4.82 | 4.34 | 4.51 | 4.51 | 9,378,481 |
| Sep 30, 2024 | 4.86 | 4.87 | 4.70 | 4.77 | 4.77 | 3,695,579 |
| Sep 27, 2024 | 4.87 | 4.95 | 4.84 | 4.86 | 4.86 | 5,013,822 |
| Sep 26, 2024 | 4.93 | 4.96 | 4.86 | 4.87 | 4.87 | 5,179,545 |
| Sep 25, 2024 | 5.07 | 5.10 | 4.86 | 4.91 | 4.91 | 9,519,473 |
| Sep 24, 2024 | 5.12 | 5.14 | 5.05 | 5.07 | 5.07 | 5,966,471 |
| Sep 23, 2024 | 5.17 | 5.24 | 5.10 | 5.12 | 5.12 | 7,831,458 |
| Sep 20, 2024 | 4.97 | 5.18 | 4.92 | 5.17 | 5.17 | 10,126,869 |
| Sep 19, 2024 | 4.95 | 5.02 | 4.90 | 4.99 | 4.99 | 7,504,550 |
| Sep 18, 2024 | 5.03 | 5.03 | 4.81 | 4.94 | 4.94 | 10,169,168 |
| Sep 17, 2024 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | 4,948,962 |
| Sep 16, 2024 | 5.03 | 5.11 | 5.00 | 5.04 | 5.04 | 5,416,749 |
| Sep 13, 2024 | 4.83 | 5.03 | 4.81 | 5.02 | 5.02 | 7,963,888 |
| Sep 12, 2024 | 5.04 | 5.15 | 4.62 | 4.80 | 4.80 | 13,117,451 |
| Sep 11, 2024 | 5.13 | 5.18 | 4.95 | 4.98 | 4.98 | 10,917,199 |
| Sep 10, 2024 | 5.20 | 5.25 | 5.06 | 5.13 | 5.13 | 14,201,537 |
| Sep 9, 2024 | 5.32 | 5.39 | 5.15 | 5.17 | 5.17 | 6,005,768 |
| Sep 6, 2024 | 5.51 | 5.57 | 5.28 | 5.34 | 5.34 | 9,023,586 |
| Sep 5, 2024 | 5.58 | 5.64 | 5.42 | 5.49 | 5.49 | 15,315,607 |
| Sep 4, 2024 | 5.16 | 5.57 | 5.11 | 5.53 | 5.53 | 24,964,139 |
| Sep 3, 2024 | 5.27 | 5.33 | 5.17 | 5.17 | 5.17 | 9,906,711 |
| Sep 2, 2024 | 5.21 | 5.38 | 5.19 | 5.25 | 5.25 | 14,633,052 |
| Aug 29, 2024 | 5.18 | 5.30 | 5.10 | 5.20 | 5.20 | 7,677,679 |
| Aug 28, 2024 | 5.01 | 5.21 | 4.95 | 5.15 | 5.15 | 10,415,615 |
| Aug 27, 2024 | 4.98 | 5.06 | 4.89 | 4.99 | 4.99 | 8,577,677 |
| Aug 26, 2024 | 5.28 | 5.34 | 4.96 | 4.96 | 4.96 | 11,247,088 |
| Aug 23, 2024 | 5.40 | 5.40 | 5.22 | 5.28 | 5.28 | 6,723,790 |
| Aug 22, 2024 | 5.48 | 5.59 | 5.35 | 5.40 | 5.40 | 8,731,624 |
| Aug 21, 2024 | 5.46 | 5.73 | 5.44 | 5.46 | 5.46 | 21,475,270 |
| Aug 20, 2024 | 5.52 | 5.56 | 5.34 | 5.46 | 5.46 | 11,754,687 |
| Aug 19, 2024 | 5.53 | 5.54 | 5.37 | 5.51 | 5.51 | 10,475,390 |
| Aug 16, 2024 | 5.46 | 5.68 | 5.44 | 5.49 | 5.49 | 20,039,184 |
| Aug 15, 2024 | 5.59 | 5.82 | 5.29 | 5.43 | 5.43 | 29,260,135 |
| Aug 14, 2024 | 5.51 | 5.75 | 5.44 | 5.59 | 5.59 | 18,233,609 |
| Aug 13, 2024 | 5.51 | 5.63 | 5.36 | 5.47 | 5.47 | 32,866,312 |
| Aug 12, 2024 | 5.02 | 5.47 | 5.00 | 5.47 | 5.47 | 19,067,387 |
| Aug 9, 2024 | 5.34 | 5.34 | 4.98 | 4.98 | 4.98 | 14,398,530 |
| Aug 8, 2024 | 5.27 | 5.40 | 5.21 | 5.32 | 5.32 | 23,263,330 |
| Aug 7, 2024 | 5.29 | 5.30 | 5.10 | 5.26 | 5.26 | 15,486,093 |
| Aug 6, 2024 | 5.24 | 5.34 | 5.10 | 5.23 | 5.23 | 19,644,951 |
| Aug 5, 2024 | 5.22 | 5.28 | 5.02 | 5.15 | 5.15 | 18,968,645 |
| Aug 2, 2024 | 5.77 | 5.84 | 5.52 | 5.57 | 5.57 | 17,210,644 |
| Aug 1, 2024 | 5.69 | 5.90 | 5.51 | 5.84 | 5.84 | 48,518,520 |
| Jul 31, 2024 | 4.92 | 5.41 | 4.90 | 5.41 | 5.41 | 31,271,103 |
| Jul 30, 2024 | 4.91 | 5.01 | 4.81 | 4.92 | 4.92 | 10,502,058 |
| Jul 29, 2024 | 4.78 | 5.04 | 4.70 | 4.91 | 4.91 | 17,427,136 |
| Jul 26, 2024 | 5.01 | 5.07 | 4.70 | 4.76 | 4.76 | 17,646,259 |
| Jul 25, 2024 | 5.47 | 5.55 | 4.95 | 4.95 | 4.95 | 36,720,828 |
| Jul 24, 2024 | 5.42 | 5.52 | 5.36 | 5.46 | 5.46 | 17,992,434 |
| Jul 23, 2024 | 5.29 | 5.49 | 5.26 | 5.42 | 5.42 | 19,033,607 |
| Jul 22, 2024 | 5.16 | 5.59 | 5.16 | 5.29 | 5.29 | 21,054,309 |
| Jul 19, 2024 | 5.06 | 5.24 | 5.02 | 5.11 | 5.11 | 24,809,214 |
| Jul 18, 2024 | 5.00 | 5.14 | 5.00 | 5.05 | 5.05 | 13,900,287 |
| Jul 17, 2024 | 4.82 | 5.09 | 4.76 | 5.00 | 5.00 | 23,507,510 |
| Jul 16, 2024 | 4.87 | 5.05 | 4.81 | 4.82 | 4.82 | 18,092,619 |
| Jul 12, 2024 | 4.51 | 4.89 | 4.48 | 4.82 | 4.82 | 23,675,554 |
| Jul 11, 2024 | 4.41 | 4.55 | 4.41 | 4.50 | 4.50 | 8,089,313 |
| Jul 10, 2024 | 4.50 | 4.52 | 4.40 | 4.41 | 4.41 | 8,085,794 |
| Jul 9, 2024 | 4.58 | 4.68 | 4.44 | 4.50 | 4.50 | 10,991,646 |
| Jul 8, 2024 | 4.75 | 4.76 | 4.56 | 4.58 | 4.58 | 8,497,232 |
| Jul 5, 2024 | 4.77 | 4.78 | 4.66 | 4.71 | 4.71 | 5,657,992 |
| Jul 4, 2024 | 4.95 | 4.99 | 4.72 | 4.75 | 4.75 | 13,216,098 |
| Jul 3, 2024 | 4.82 | 5.13 | 4.80 | 4.95 | 4.95 | 21,863,992 |
| Jul 2, 2024 | 4.78 | 4.84 | 4.70 | 4.82 | 4.82 | 8,254,028 |
| Jul 1, 2024 | 4.80 | 5.02 | 4.60 | 4.75 | 4.75 | 16,485,637 |
| Jun 28, 2024 | 4.96 | 5.04 | 4.71 | 4.77 | 4.77 | 12,874,303 |
| Jun 27, 2024 | 5.12 | 5.20 | 4.84 | 4.94 | 4.94 | 18,963,240 |
| Jun 26, 2024 | 4.98 | 5.43 | 4.89 | 5.09 | 5.09 | 45,041,456 |
| Jun 25, 2024 | 4.59 | 4.99 | 4.42 | 4.99 | 4.99 | 32,313,137 |
| Jun 24, 2024 | 4.70 | 4.76 | 4.50 | 4.54 | 4.54 | 11,537,135 |
| Jun 21, 2024 | 4.84 | 4.85 | 4.60 | 4.70 | 4.70 | 18,391,169 |
| Jun 20, 2024 | 4.91 | 5.04 | 4.77 | 4.85 | 4.85 | 14,796,853 |
| Jun 14, 2024 | 5.03 | 5.09 | 4.81 | 4.89 | 4.89 | 17,073,227 |
| Jun 13, 2024 | 5.38 | 5.50 | 4.93 | 5.03 | 5.03 | 48,535,444 |
| Jun 12, 2024 | 4.86 | 5.37 | 4.81 | 5.37 | 5.37 | 35,571,192 |
| Jun 11, 2024 | 5.16 | 5.45 | 4.86 | 4.89 | 4.89 | 49,473,498 |
| Jun 10, 2024 | 6.00 | 6.22 | 5.10 | 5.15 | 5.15 | 89,804,694 |
| Jun 7, 2024 | 5.16 | 5.66 | 5.16 | 5.66 | 5.66 | 17,358,463 |
| Jun 6, 2024 | 5.38 | 5.59 | 4.95 | 5.15 | 5.15 | 62,056,584 |
| Jun 5, 2024 | 4.60 | 5.09 | 4.55 | 5.09 | 5.09 | 23,762,801 |
| Jun 4, 2024 | 4.25 | 4.63 | 4.23 | 4.63 | 4.63 | 25,144,174 |
| Jun 3, 2024 | 4.51 | 4.67 | 4.18 | 4.21 | 4.21 | 20,927,506 |
| May 31, 2024 | 4.63 | 4.73 | 4.48 | 4.56 | 4.56 | 22,381,978 |
| May 30, 2024 | 4.24 | 4.62 | 4.23 | 4.57 | 4.57 | 18,700,271 |
Related Tickers
ULAS.IS Ulaslar Turizm Enerji Tarim Gida ve Insaat Yatirimlari A.S.
23.16
-2.20%
KSTUR.IS Kustur Kusadasi Turizm Endüstrisi A.S.
3,590.00
-5.53%
MARTI.IS Marti Otel Isletmeleri A.S.
2.9800
-4.49%
MAALT.IS Marmaris Altinyunus Turistik Tesisler A.S.
657.50
-0.45%
ATAT Atour Lifestyle Holdings Limited
31.31
-1.82%