Istanbul - Delayed Quote TRY

Viking Kagit ve Selüloz A.S. (VKING.IS)

30.30

-0.50

(-1.62%)

As of January 21 at 6:08:46 PM GMT+3. Market Open.

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	30.80	30.96	29.30	30.30	30.30	100,757
Jan 20, 2025	30.96	31.22	30.48	30.80	30.80	54,462
Jan 17, 2025	30.90	31.30	30.02	30.96	30.96	89,392
Jan 16, 2025	31.78	31.78	30.54	30.98	30.98	152,839
Jan 15, 2025	32.16	32.90	30.58	31.98	31.98	227,042
Jan 14, 2025	30.00	34.50	29.00	33.48	33.48	292,735
Jan 13, 2025	32.38	32.80	31.34	31.48	31.48	72,529
Jan 10, 2025	32.52	32.96	31.56	32.32	32.32	88,821
Jan 9, 2025	32.70	33.10	32.06	32.40	32.40	94,695
Jan 8, 2025	32.90	33.50	32.48	32.56	32.56	77,501
Jan 7, 2025	32.90	33.00	32.38	32.90	32.90	73,600
Jan 6, 2025	32.62	32.98	32.36	32.90	32.90	88,952
Jan 3, 2025	33.16	33.74	32.38	32.60	32.60	95,376
Jan 2, 2025	33.50	33.84	33.04	33.14	33.14	86,559
Dec 31, 2024	33.72	34.20	33.72	33.76	33.76	151,611
Dec 30, 2024	33.90	34.94	33.90	34.04	34.04	280,726
Dec 27, 2024	33.54	35.18	33.50	34.28	34.28	509,243
Dec 26, 2024	33.70	34.20	33.50	33.56	33.56	163,522
Dec 25, 2024	33.92	34.34	33.58	33.70	33.70	229,568
Dec 24, 2024	34.28	34.58	33.00	33.52	33.52	465,659
Dec 23, 2024	33.26	36.60	33.26	34.14	34.14	1,405,727
Dec 20, 2024	34.00	34.10	33.14	33.28	33.28	179,584
Dec 19, 2024	35.38	35.38	34.00	34.00	34.00	466,473
Dec 18, 2024	34.64	37.00	34.50	35.56	35.56	1,719,381
Dec 17, 2024	34.10	34.62	33.66	34.00	34.00	371,547
Dec 16, 2024	35.26	35.64	34.08	34.10	34.10	546,658
Dec 13, 2024	35.00	36.44	34.32	35.26	35.26	781,089
Dec 12, 2024	36.96	38.10	33.42	34.78	34.78	1,711,315
Dec 11, 2024	37.68	39.86	35.80	36.36	36.36	5,718,100
Dec 10, 2024	33.24	36.24	32.66	36.24	36.24	2,030,712
Dec 9, 2024	32.94	33.38	32.42	32.96	32.96	456,955
Dec 6, 2024	33.04	33.64	32.08	32.60	32.60	835,254
Dec 5, 2024	32.62	35.40	32.36	33.18	33.18	2,744,636
Dec 4, 2024	29.58	32.62	29.50	32.62	32.62	2,476,990
Dec 3, 2024	29.00	29.84	28.74	29.66	29.66	540,683
Dec 2, 2024	28.66	29.14	28.40	28.92	28.92	326,552
Nov 29, 2024	28.74	28.92	28.60	28.66	28.66	226,455
Nov 28, 2024	29.50	30.30	28.62	28.74	28.74	907,679
Nov 27, 2024	28.90	29.30	28.66	29.30	29.30	308,842
Nov 26, 2024	28.98	29.46	28.46	28.90	28.90	311,645
Nov 25, 2024	28.66	29.60	28.66	28.98	28.98	397,718
Nov 22, 2024	28.32	28.82	28.32	28.66	28.66	413,754
Nov 21, 2024	28.36	28.86	28.12	28.60	28.60	349,428
Nov 20, 2024	29.40	29.96	28.14	28.26	28.26	499,835
Nov 19, 2024	29.40	30.60	29.30	29.30	29.30	1,286,957
Nov 18, 2024	28.50	29.20	28.12	29.14	29.14	444,292
Nov 15, 2024	28.38	28.78	28.12	28.32	28.32	188,272
Nov 14, 2024	28.68	28.72	27.90	28.12	28.12	371,645
Nov 13, 2024	28.92	28.98	28.10	28.12	28.12	344,191
Nov 12, 2024	29.50	29.54	28.80	28.80	28.80	303,415
Nov 11, 2024	29.68	31.00	29.46	29.52	29.52	333,733
Nov 8, 2024	29.00	29.70	29.00	29.34	29.34	280,798
Nov 7, 2024	28.60	29.36	28.56	29.00	29.00	342,880
Nov 6, 2024	28.92	29.40	28.90	29.00	29.00	258,881
Nov 5, 2024	29.00	29.32	28.50	28.90	28.90	526,236
Nov 4, 2024	29.90	30.02	28.76	28.78	28.78	462,806
Nov 1, 2024	30.84	30.92	29.80	29.80	29.80	971,025
Oct 31, 2024	29.50	31.88	28.90	31.42	31.42	1,076,751
Oct 30, 2024	30.14	30.58	29.76	30.04	30.04	575,112
Oct 28, 2024	29.52	30.90	29.50	30.18	30.18	469,790
Oct 25, 2024	29.68	30.24	29.24	29.52	29.52	478,795
Oct 24, 2024	29.30	29.94	29.28	29.58	29.58	583,185
Oct 23, 2024	31.18	31.18	29.20	29.26	29.26	1,073,573
Oct 22, 2024	29.52	32.46	28.90	30.98	30.98	2,391,433
Oct 21, 2024	30.06	30.38	29.34	29.52	29.52	348,951
Oct 18, 2024	30.40	31.00	30.10	30.36	30.36	325,173
Oct 17, 2024	30.10	30.90	30.04	30.40	30.40	393,310
Oct 16, 2024	30.36	30.92	30.00	30.10	30.10	295,697
Oct 15, 2024	29.70	30.54	29.40	30.36	30.36	500,527
Oct 14, 2024	30.04	31.16	29.24	29.56	29.56	968,950
Oct 11, 2024	32.36	32.36	30.00	30.00	30.00	483,811
Oct 10, 2024	33.40	33.80	32.00	32.00	32.00	642,232
Oct 9, 2024	32.66	34.00	31.76	33.90	33.90	940,520
Oct 8, 2024	31.20	33.40	30.18	32.98	32.98	1,230,072
Oct 7, 2024	31.58	32.06	31.02	31.08	31.08	663,511
Oct 4, 2024	33.00	33.46	30.90	31.36	31.36	1,862,187
Oct 3, 2024	36.88	36.88	33.22	33.22	33.22	5,081,135
Oct 2, 2024	31.70	37.18	30.58	36.90	36.90	1,187,975
Oct 1, 2024	37.64	37.64	33.96	33.96	33.96	1,033,204
Sep 30, 2024	38.52	39.62	37.60	37.72	37.72	356,780
Sep 27, 2024	41.94	41.98	38.04	38.82	38.82	960,170
Sep 26, 2024	46.40	46.56	41.84	41.90	41.90	969,119
Sep 25, 2024	47.66	48.14	46.12	46.40	46.40	463,824
Sep 24, 2024	47.64	48.36	46.60	47.66	47.66	350,225
Sep 23, 2024	46.50	47.82	45.96	47.64	47.64	236,549
Sep 20, 2024	46.36	47.14	45.72	46.50	46.50	499,252
Sep 19, 2024	45.30	46.70	44.88	46.44	46.44	574,297
Sep 18, 2024	45.30	45.58	43.50	45.00	45.00	328,194
Sep 17, 2024	44.42	45.78	43.94	45.30	45.30	221,266
Sep 16, 2024	43.50	45.32	43.50	44.64	44.64	267,826
Sep 13, 2024	42.50	43.80	42.12	43.46	43.46	171,515
Sep 12, 2024	44.62	45.18	42.58	43.16	43.16	212,696
Sep 11, 2024	46.46	46.58	44.38	44.60	44.60	330,712
Sep 10, 2024	45.38	48.40	45.10	46.46	46.46	867,310
Sep 9, 2024	44.30	45.52	44.30	45.38	45.38	368,972
Sep 6, 2024	45.62	45.88	44.92	44.92	44.92	220,303
Sep 5, 2024	45.62	45.62	44.48	45.30	45.30	630,148
Sep 4, 2024	44.70	45.74	44.10	45.08	45.08	384,933
Sep 3, 2024	46.08	46.96	44.52	44.90	44.90	751,383
Sep 2, 2024	45.22	46.10	44.50	45.70	45.70	290,393
Aug 29, 2024	44.08	45.40	43.70	44.24	44.24	433,728
Aug 28, 2024	42.98	44.54	42.52	43.52	43.52	384,143
Aug 27, 2024	43.36	43.50	42.42	42.86	42.86	167,022
Aug 26, 2024	44.44	45.24	42.80	42.80	42.80	183,347
Aug 23, 2024	45.10	45.48	43.14	44.42	44.42	286,761
Aug 22, 2024	47.18	47.54	44.94	44.94	44.94	372,642
Aug 21, 2024	46.06	47.96	45.80	47.08	47.08	1,149,739
Aug 20, 2024	46.22	46.90	44.12	46.06	46.06	703,487
Aug 19, 2024	46.00	47.30	45.50	46.94	46.94	314,632
Aug 16, 2024	47.00	47.46	45.50	45.50	45.50	373,725
Aug 15, 2024	46.60	47.30	45.80	47.00	47.00	242,942
Aug 14, 2024	46.62	48.60	46.00	46.54	46.54	479,066
Aug 13, 2024	45.20	47.64	45.20	46.62	46.62	505,647
Aug 12, 2024	46.66	47.14	45.38	45.46	45.46	359,243
Aug 9, 2024	48.54	51.15	46.44	46.60	46.60	879,464
Aug 8, 2024	47.46	48.88	46.72	48.36	48.36	546,032
Aug 7, 2024	48.00	48.72	46.36	47.34	47.34	370,363
Aug 6, 2024	47.20	48.90	46.84	47.90	47.90	409,755
Aug 5, 2024	48.94	48.94	45.16	46.80	46.80	558,987
Aug 2, 2024	49.52	52.20	48.88	50.05	50.05	1,164,442
Aug 1, 2024	48.50	50.50	47.82	50.00	50.00	772,818
Jul 31, 2024	48.92	50.25	47.54	48.34	48.34	909,500
Jul 30, 2024	49.10	50.50	48.02	49.04	49.04	607,985
Jul 29, 2024	50.10	50.15	47.62	49.00	49.00	661,646
Jul 26, 2024	52.65	52.65	49.46	50.10	50.10	901,059
Jul 25, 2024	54.20	56.30	51.50	52.30	52.30	1,571,057
Jul 24, 2024	52.80	55.50	51.00	54.90	54.90	2,401,354
Jul 23, 2024	52.70	55.20	51.80	52.70	52.70	1,737,206
Jul 22, 2024	51.30	53.95	50.70	52.55	52.55	2,024,183
Jul 19, 2024	52.10	56.65	50.65	51.30	51.30	4,053,909
Jul 18, 2024	51.65	53.75	51.00	51.50	51.50	2,077,630
Jul 17, 2024	50.80	52.35	49.90	51.15	51.15	1,485,395
Jul 16, 2024	52.00	53.80	50.50	50.70	50.70	1,807,947
Jul 12, 2024	53.20	55.00	51.65	51.65	51.65	6,385,190
Jul 11, 2024	65.75	69.85	57.35	57.35	57.35	5,039,569
Jul 10, 2024	57.95	63.70	55.10	63.70	63.70	5,339,893
Jul 9, 2024	56.50	57.95	53.70	57.95	57.95	1,271,963
Jul 8, 2024	47.94	52.70	47.70	52.70	52.70	1,582,291
Jul 5, 2024	47.54	52.15	45.20	47.94	47.94	2,428,248
Jul 4, 2024	48.62	49.90	47.22	47.52	47.52	1,016,329
Jul 3, 2024	46.38	49.66	44.60	48.48	48.48	1,500,464
Jul 2, 2024	43.36	46.38	43.36	45.90	45.90	1,437,424
Jul 1, 2024	41.58	43.96	40.54	42.80	42.80	905,735
Jun 28, 2024	40.60	44.22	40.02	41.58	41.58	750,718
Jun 27, 2024	39.90	40.60	39.76	40.60	40.60	194,245
Jun 26, 2024	41.30	41.30	39.64	39.64	39.64	269,098
Jun 25, 2024	42.38	42.90	40.92	41.30	41.30	260,998
Jun 24, 2024	44.82	45.34	41.92	42.06	42.06	601,581
Jun 21, 2024	40.00	44.08	39.50	44.08	44.08	1,017,973
Jun 20, 2024	39.22	40.40	39.22	40.08	40.08	188,956
Jun 14, 2024	38.66	39.64	38.60	39.20	39.20	242,867
Jun 13, 2024	38.34	40.48	38.34	38.64	38.64	519,288
Jun 12, 2024	40.72	41.10	38.16	38.34	38.34	382,479
Jun 11, 2024	41.06	42.16	40.50	40.70	40.70	258,602
Jun 10, 2024	41.06	42.14	40.00	41.40	41.40	598,538
Jun 7, 2024	43.20	43.20	40.50	40.90	40.90	366,609
Jun 6, 2024	42.80	43.84	42.48	42.48	42.48	475,810
Jun 5, 2024	46.34	48.60	42.64	43.00	43.00	1,032,502
Jun 4, 2024	44.82	46.46	44.22	46.34	46.34	436,184
Jun 3, 2024	45.70	47.50	43.80	44.50	44.50	433,717
May 31, 2024	43.80	46.50	43.56	45.64	45.64	555,263
May 30, 2024	43.10	45.68	42.12	43.80	43.80	607,722
May 29, 2024	43.74	44.70	42.28	42.82	42.82	326,158
May 28, 2024	44.20	44.32	42.92	43.74	43.74	294,911
May 27, 2024	45.88	46.00	42.52	43.96	43.96	461,564
May 24, 2024	47.08	48.10	45.38	45.88	45.88	360,278
May 23, 2024	46.44	50.75	46.42	47.02	47.02	1,148,004
May 22, 2024	45.60	48.20	45.60	46.16	46.16	442,010
May 21, 2024	47.18	47.80	45.24	45.82	45.82	479,540
May 20, 2024	46.86	49.56	46.72	47.18	47.18	707,149
May 17, 2024	47.12	47.84	46.28	46.80	46.80	478,140
May 16, 2024	45.40	49.96	45.40	47.12	47.12	948,000
May 15, 2024	49.98	50.60	46.12	46.46	46.46	884,289
May 14, 2024	50.00	51.35	49.08	50.00	50.00	438,604
May 13, 2024	50.50	52.85	48.60	50.00	50.00	778,285
May 10, 2024	50.75	51.45	48.80	50.50	50.50	897,382
May 9, 2024	51.55	53.00	49.34	50.20	50.20	1,202,761
May 8, 2024	54.00	57.40	53.40	54.25	54.25	1,191,165
May 7, 2024	55.00	57.70	52.50	53.80	53.80	1,434,927
May 6, 2024	52.40	57.60	51.30	57.60	57.60	1,719,846
May 3, 2024	52.10	53.75	50.75	52.40	52.40	1,050,319
May 2, 2024	54.60	57.50	51.05	51.30	51.30	1,532,931
Apr 30, 2024	58.75	59.35	53.25	54.40	54.40	1,999,371
Apr 29, 2024	54.00	58.75	53.50	58.75	58.75	1,951,018
Apr 26, 2024	54.45	59.40	51.85	53.45	53.45	2,165,157
Apr 25, 2024	53.40	56.70	52.30	54.45	54.45	3,073,371
Apr 24, 2024	47.36	51.55	46.96	51.55	51.55	1,415,864
Apr 22, 2024	42.74	46.90	42.74	46.90	46.90	1,598,922
Apr 19, 2024	40.52	44.00	39.16	42.64	42.64	1,962,980
Apr 18, 2024	47.50	48.06	41.54	41.54	41.54	2,591,484
Apr 17, 2024	43.60	48.06	43.26	46.14	46.14	1,594,134
Apr 16, 2024	43.44	45.68	42.10	43.70	43.70	1,603,708
Apr 15, 2024	43.30	44.68	42.84	43.44	43.44	1,097,710
Apr 8, 2024	41.34	43.84	41.22	43.60	43.60	751,247
Apr 5, 2024	42.10	42.14	40.76	41.34	41.34	464,484
Apr 4, 2024	42.76	44.40	41.20	41.24	41.24	554,927
Apr 3, 2024	42.50	43.20	41.00	42.70	42.70	464,143
Apr 2, 2024	42.06	43.98	41.06	42.50	42.50	754,219
Apr 1, 2024	40.72	42.40	39.90	41.86	41.86	476,213
Mar 29, 2024	39.82	42.50	39.58	41.10	41.10	660,239
Mar 28, 2024	39.96	40.72	39.28	39.82	39.82	430,976
Mar 27, 2024	40.60	41.00	39.40	40.00	40.00	390,592
Mar 26, 2024	42.18	43.46	40.02	40.60	40.60	639,677
Mar 25, 2024	42.04	44.88	41.72	42.18	42.18	1,167,807
Mar 22, 2024	41.40	42.80	40.70	41.72	41.72	1,005,544
Mar 21, 2024	41.20	44.64	40.90	41.42	41.42	1,524,926
Mar 20, 2024	40.60	42.24	38.60	41.20	41.20	1,103,976
Mar 19, 2024	40.58	42.00	39.10	40.60	40.60	855,758
Mar 18, 2024	40.06	43.20	40.04	40.48	40.48	1,119,530
Mar 15, 2024	42.58	43.12	40.00	40.60	40.60	1,045,589
Mar 14, 2024	44.22	45.48	41.30	42.00	42.00	1,195,771
Mar 13, 2024	43.46	47.80	42.32	43.50	43.50	3,201,598
Mar 12, 2024	48.00	50.00	43.00	43.46	43.46	3,671,865
Mar 11, 2024	42.50	46.88	41.28	46.88	46.88	1,242,554
Mar 8, 2024	43.10	45.78	41.62	42.62	42.62	5,394,848
Mar 7, 2024	37.84	41.62	37.84	41.62	41.62	988,147
Mar 6, 2024	39.78	42.50	37.10	37.84	37.84	2,041,750
Mar 5, 2024	43.10	45.78	38.92	39.78	39.78	4,024,589
Mar 4, 2024	38.62	41.62	38.26	41.62	41.62	622,332
Mar 1, 2024	34.50	37.84	33.90	37.84	37.84	1,442,276
Feb 29, 2024	33.70	34.40	33.46	34.40	34.40	433,509
Feb 28, 2024	33.84	35.68	33.48	33.78	33.78	705,261
Feb 27, 2024	35.46	35.46	33.70	34.10	34.10	836,954
Feb 26, 2024	34.56	35.90	33.90	35.46	35.46	1,286,540
Feb 23, 2024	34.50	36.16	33.34	34.42	34.42	1,288,527
Feb 22, 2024	32.30	34.66	31.60	34.34	34.34	1,210,519
Feb 21, 2024	32.82	32.84	31.50	31.82	31.82	576,104
Feb 20, 2024	32.48	34.38	32.00	32.40	32.40	1,096,062
Feb 19, 2024	32.76	34.32	31.22	32.48	32.48	1,013,269
Feb 16, 2024	32.80	35.02	32.52	32.64	32.64	1,294,025
Feb 15, 2024	31.54	33.30	31.22	32.40	32.40	901,505
Feb 14, 2024	30.76	31.96	30.60	31.08	31.08	734,027
Feb 13, 2024	32.20	32.22	30.56	30.76	30.76	882,506
Feb 12, 2024	31.74	34.26	31.74	32.18	32.18	1,236,337
Feb 9, 2024	30.40	32.94	30.10	31.44	31.44	1,787,293
Feb 8, 2024	29.82	30.54	29.40	30.16	30.16	518,269
Feb 7, 2024	30.00	30.70	29.80	29.86	29.86	517,165
Feb 6, 2024	30.20	30.88	29.62	30.08	30.08	537,665
Feb 5, 2024	29.82	30.88	29.64	30.30	30.30	902,144
Feb 2, 2024	29.32	30.38	29.08	29.78	29.78	675,916
Feb 1, 2024	28.96	30.50	28.78	29.16	29.16	713,653
Jan 31, 2024	28.92	29.52	28.54	28.96	28.96	462,818
Jan 30, 2024	29.26	29.68	28.78	28.84	28.84	586,679
Jan 29, 2024	29.80	30.36	29.02	29.26	29.26	554,829
Jan 26, 2024	29.32	30.92	28.84	29.80	29.80	685,054
Jan 25, 2024	29.40	29.90	28.92	29.12	29.12	382,708
Jan 24, 2024	29.08	30.50	28.50	29.36	29.36	458,428
Jan 23, 2024	30.18	30.40	28.74	29.08	29.08	502,195
Jan 22, 2024	29.98	31.80	29.94	30.18	30.18	678,492

EKIZ.IS Ekiz Kimya Sanayi ve Ticaret Anonim Sirketi

54.00

-1.28%

KRPLS.IS Koroplast Temizlik Ambalaj Ürünleri Sanayi ve Dis Ticaret A.S.

7.32

-0.68%

IZFAS.IS Izmir Firça Sanayi ve Ticaret Anonim Sirketi

73.65

-6.18%

SANFM.IS Sanifoam Endustri ve Tuketim Urunleri Sanayi Ticaret A.S.

49.34

-1.62%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Viking Kagit ve Selüloz A.S. (VKING.IS)

Related Tickers