At close: 6:09:13 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 |
---|---|---|---|---|---|---|
Dec 19, 2024 | 3.1500 | 3.1700 | 3.0200 | 3.0200 | 3.0200 | 33,709,490 |
Dec 18, 2024 | 3.1900 | 3.2600 | 3.1500 | 3.1700 | 3.1700 | 33,590,990 |
Dec 17, 2024 | 3.2300 | 3.3000 | 3.1200 | 3.2000 | 3.2000 | 52,517,040 |
Dec 16, 2024 | 3.0400 | 3.3000 | 3.0000 | 3.2000 | 3.2000 | 86,610,740 |
Dec 13, 2024 | 2.9500 | 3.0300 | 2.9000 | 3.0300 | 3.0300 | 24,820,610 |
Dec 12, 2024 | 2.8800 | 2.9700 | 2.8700 | 2.9400 | 2.9400 | 22,340,910 |
Dec 11, 2024 | 2.9800 | 3.0000 | 2.8400 | 2.8500 | 2.8500 | 36,103,190 |
Dec 10, 2024 | 3.1000 | 3.1000 | 2.9600 | 2.9700 | 2.9700 | 39,011,410 |
Dec 9, 2024 | 3.1200 | 3.1600 | 3.0600 | 3.0800 | 3.0800 | 53,975,230 |
Dec 6, 2024 | 2.9500 | 3.1500 | 2.9100 | 3.0700 | 3.0700 | 91,628,830 |
Dec 5, 2024 | 2.8900 | 3.0100 | 2.8600 | 2.9200 | 2.9200 | 51,190,700 |
Dec 4, 2024 | 2.9500 | 2.9600 | 2.8600 | 2.8800 | 2.8800 | 52,492,100 |
Dec 3, 2024 | 2.7600 | 2.9400 | 2.7100 | 2.9000 | 2.9000 | 89,074,340 |
Dec 2, 2024 | 2.6300 | 2.8500 | 2.6300 | 2.7800 | 2.7800 | 64,029,500 |
Nov 29, 2024 | 2.6100 | 2.6600 | 2.5900 | 2.6300 | 2.6300 | 39,492,460 |
Nov 28, 2024 | 2.6400 | 2.6400 | 2.5900 | 2.6000 | 2.6000 | 23,015,220 |
Nov 27, 2024 | 2.6600 | 2.6800 | 2.6300 | 2.6300 | 2.6300 | 25,969,000 |
Nov 26, 2024 | 2.6700 | 2.7200 | 2.6400 | 2.6500 | 2.6500 | 45,091,420 |
Nov 25, 2024 | 2.6400 | 2.7000 | 2.6200 | 2.6700 | 2.6700 | 21,731,030 |
Nov 22, 2024 | 2.6600 | 2.6700 | 2.5600 | 2.6300 | 2.6300 | 25,252,810 |
Nov 21, 2024 | 2.6400 | 2.6700 | 2.6200 | 2.6500 | 2.6500 | 14,508,290 |
Nov 20, 2024 | 2.7400 | 2.7500 | 2.6100 | 2.6200 | 2.6200 | 33,333,860 |
Nov 19, 2024 | 2.7700 | 2.7900 | 2.7000 | 2.7300 | 2.7300 | 16,188,030 |
Nov 18, 2024 | 2.7800 | 2.8200 | 2.7500 | 2.7600 | 2.7600 | 14,267,960 |
Nov 15, 2024 | 2.7000 | 2.7900 | 2.6900 | 2.7800 | 2.7800 | 34,962,300 |
Nov 14, 2024 | 2.7100 | 2.7200 | 2.6800 | 2.6900 | 2.6900 | 11,462,990 |
Nov 13, 2024 | 2.7100 | 2.7200 | 2.6800 | 2.7000 | 2.7000 | 13,449,630 |
Nov 12, 2024 | 2.7500 | 2.7600 | 2.6800 | 2.7000 | 2.7000 | 16,509,240 |
Nov 11, 2024 | 2.8000 | 2.8100 | 2.6800 | 2.7500 | 2.7500 | 24,765,180 |
Nov 8, 2024 | 2.9600 | 3.0200 | 2.7900 | 2.8000 | 2.8000 | 78,051,500 |
Nov 7, 2024 | 2.9200 | 2.9500 | 2.8600 | 2.9300 | 2.9300 | 8,352,579 |
Nov 6, 2024 | 2.8800 | 2.9500 | 2.8700 | 2.9100 | 2.9100 | 6,460,777 |
Nov 5, 2024 | 2.9100 | 2.9300 | 2.8300 | 2.8700 | 2.8700 | 8,191,737 |
Nov 4, 2024 | 3.0500 | 3.0600 | 2.8600 | 2.8900 | 2.8900 | 12,318,040 |
Nov 1, 2024 | 3.1000 | 3.1300 | 3.0400 | 3.0500 | 3.0500 | 12,432,050 |
Oct 31, 2024 | 3.0300 | 3.2200 | 3.0100 | 3.1000 | 3.1000 | 26,242,160 |
Oct 30, 2024 | 2.9600 | 3.0300 | 2.9300 | 3.0100 | 3.0100 | 6,649,868 |
Oct 28, 2024 | 2.9500 | 3.0000 | 2.9300 | 2.9800 | 2.9800 | 4,620,590 |
Oct 25, 2024 | 2.9300 | 2.9600 | 2.8900 | 2.9400 | 2.9400 | 4,973,207 |
Oct 24, 2024 | 2.8900 | 2.9600 | 2.8900 | 2.9300 | 2.9300 | 9,210,566 |
Oct 23, 2024 | 2.8800 | 3.0400 | 2.8300 | 2.9100 | 2.9100 | 27,565,710 |
Oct 22, 2024 | 2.8200 | 2.8700 | 2.7900 | 2.8500 | 2.8500 | 6,902,983 |
Oct 21, 2024 | 2.8900 | 2.8900 | 2.8200 | 2.8200 | 2.8200 | 4,963,017 |
Oct 18, 2024 | 2.9100 | 2.9400 | 2.8300 | 2.8500 | 2.8500 | 7,380,472 |
Oct 17, 2024 | 2.8800 | 2.9300 | 2.8500 | 2.9100 | 2.9100 | 9,113,649 |
Oct 16, 2024 | 2.8600 | 2.9100 | 2.8500 | 2.8800 | 2.8800 | 6,391,913 |
Oct 15, 2024 | 2.7800 | 2.8800 | 2.7800 | 2.8500 | 2.8500 | 9,467,146 |
Oct 14, 2024 | 2.9300 | 2.9400 | 2.7700 | 2.7900 | 2.7900 | 9,463,726 |
Oct 11, 2024 | 2.9700 | 2.9800 | 2.8900 | 2.9100 | 2.9100 | 10,622,370 |
Oct 10, 2024 | 3.0500 | 3.0800 | 2.9500 | 2.9700 | 2.9700 | 25,225,440 |
Oct 9, 2024 | 2.9900 | 3.0300 | 2.9100 | 3.0100 | 3.0100 | 12,987,360 |
Oct 8, 2024 | 3.0600 | 3.0700 | 2.9900 | 3.0100 | 3.0100 | 9,780,492 |
Oct 7, 2024 | 3.0700 | 3.1400 | 3.0300 | 3.0500 | 3.0500 | 10,497,240 |
Oct 4, 2024 | 3.0700 | 3.0900 | 2.9900 | 3.0600 | 3.0600 | 9,444,111 |
Oct 3, 2024 | 3.0100 | 3.1200 | 3.0100 | 3.0500 | 3.0500 | 10,642,450 |
Oct 2, 2024 | 3.2000 | 3.2300 | 2.9900 | 3.0100 | 3.0100 | 18,699,850 |
Oct 1, 2024 | 3.4900 | 3.5100 | 3.1400 | 3.2000 | 3.2000 | 27,918,860 |
Sep 30, 2024 | 3.4100 | 3.5300 | 3.3900 | 3.4800 | 3.4800 | 20,362,430 |
Sep 27, 2024 | 3.4500 | 3.5000 | 3.3100 | 3.4200 | 3.4200 | 20,305,760 |
Sep 26, 2024 | 3.3900 | 3.4800 | 3.3000 | 3.4600 | 3.4600 | 30,368,180 |
Sep 25, 2024 | 3.3000 | 3.4700 | 3.2800 | 3.3700 | 3.3700 | 35,688,840 |
Sep 24, 2024 | 3.4500 | 3.5000 | 3.2800 | 3.2900 | 3.2900 | 39,473,030 |
Sep 23, 2024 | 3.2400 | 3.3500 | 3.2000 | 3.3200 | 3.3200 | 20,766,220 |
Sep 20, 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2300 | 3.2300 | 9,131,526 |
Sep 19, 2024 | 3.1900 | 3.2800 | 3.1800 | 3.2600 | 3.2600 | 15,006,390 |
Sep 18, 2024 | 3.2600 | 3.2600 | 3.1500 | 3.1600 | 3.1600 | 10,736,970 |
Sep 17, 2024 | 3.2600 | 3.2900 | 3.2200 | 3.2500 | 3.2500 | 8,580,498 |
Sep 16, 2024 | 3.2200 | 3.3300 | 3.2200 | 3.2500 | 3.2500 | 13,043,110 |
Sep 13, 2024 | 3.1900 | 3.2200 | 3.0900 | 3.2200 | 3.2200 | 14,349,200 |
Sep 12, 2024 | 3.1900 | 3.2200 | 3.0700 | 3.1600 | 3.1600 | 17,478,300 |
Sep 11, 2024 | 3.2500 | 3.2800 | 3.1300 | 3.1800 | 3.1800 | 15,652,770 |
Sep 10, 2024 | 3.3800 | 3.4100 | 3.2000 | 3.2500 | 3.2500 | 23,149,690 |
Sep 9, 2024 | 3.4400 | 3.5100 | 3.3800 | 3.3800 | 3.3800 | 24,005,720 |
Sep 6, 2024 | 3.3100 | 3.4400 | 3.2200 | 3.4400 | 3.4400 | 35,172,550 |
Sep 5, 2024 | 3.2100 | 3.5300 | 3.2100 | 3.3300 | 3.3300 | 51,537,630 |
Sep 3, 2024 | 3.2700 | 3.4100 | 3.2100 | 3.3200 | 3.3200 | 24,970,670 |
Sep 2, 2024 | 3.1100 | 3.2400 | 3.0800 | 3.2200 | 3.2200 | 22,844,930 |
Aug 29, 2024 | 3.0200 | 3.0900 | 3.0100 | 3.0800 | 3.0800 | 12,578,620 |
Aug 28, 2024 | 3.1100 | 3.1300 | 3.0000 | 3.0200 | 3.0200 | 30,310,450 |
Aug 27, 2024 | 2.9300 | 3.1500 | 2.8900 | 3.0600 | 3.0600 | 45,678,480 |
Aug 26, 2024 | 3.1000 | 3.1000 | 2.9400 | 2.9400 | 2.9400 | 29,634,840 |
Aug 23, 2024 | 3.2000 | 3.2100 | 3.0200 | 3.0200 | 3.0200 | 46,012,430 |
Aug 22, 2024 | 3.5000 | 3.5600 | 3.1800 | 3.1800 | 3.1800 | 52,898,370 |
Aug 21, 2024 | 3.3100 | 3.3600 | 3.2600 | 3.2600 | 3.2600 | 29,089,090 |
Aug 20, 2024 | 3.4500 | 3.4500 | 3.3200 | 3.3200 | 3.3200 | 34,666,740 |
Aug 19, 2024 | 3.5500 | 3.5900 | 3.4300 | 3.4500 | 3.4500 | 38,775,800 |
Aug 16, 2024 | 3.6100 | 3.6200 | 3.5200 | 3.5200 | 3.5200 | 12,467,730 |
Aug 15, 2024 | 3.5900 | 3.6200 | 3.5000 | 3.6000 | 3.6000 | 20,163,240 |
Aug 14, 2024 | 3.6700 | 3.7100 | 3.5700 | 3.5700 | 3.5700 | 27,573,830 |
Aug 13, 2024 | 3.9200 | 3.9300 | 3.6600 | 3.6800 | 3.6800 | 30,291,510 |
Aug 12, 2024 | 3.8500 | 3.9800 | 3.7500 | 3.8200 | 3.8200 | 59,211,390 |
Aug 9, 2024 | 3.6900 | 3.8400 | 3.6200 | 3.6600 | 3.6600 | 34,918,090 |
Aug 8, 2024 | 3.6300 | 3.8900 | 3.6100 | 3.6700 | 3.6700 | 39,941,000 |
Aug 7, 2024 | 3.6900 | 3.7200 | 3.6100 | 3.6200 | 3.6200 | 13,119,640 |
Aug 6, 2024 | 3.7000 | 3.7600 | 3.6000 | 3.6500 | 3.6500 | 22,672,210 |
Aug 5, 2024 | 3.6000 | 3.7900 | 3.6000 | 3.6400 | 3.6400 | 11,600,740 |
Aug 2, 2024 | 4.0800 | 4.0800 | 3.9500 | 3.9600 | 3.9600 | 13,361,680 |
Aug 1, 2024 | 4.1500 | 4.2000 | 4.0800 | 4.1000 | 4.1000 | 16,552,310 |
Jul 31, 2024 | 4.1000 | 4.2200 | 3.9500 | 4.0900 | 4.0900 | 34,771,810 |
Jul 30, 2024 | 4.2000 | 4.2100 | 4.1000 | 4.1000 | 4.1000 | 11,653,820 |
Jul 29, 2024 | 4.1900 | 4.2400 | 4.1000 | 4.1000 | 4.1000 | 15,569,840 |
Jul 26, 2024 | 4.3600 | 4.4100 | 4.1700 | 4.2000 | 4.2000 | 17,793,320 |
Jul 25, 2024 | 4.4600 | 4.4600 | 4.3300 | 4.3500 | 4.3500 | 12,523,850 |
Jul 24, 2024 | 4.5600 | 4.5600 | 4.4300 | 4.4500 | 4.4500 | 15,154,070 |
Jul 23, 2024 | 4.5900 | 4.6100 | 4.4700 | 4.4700 | 4.4700 | 17,296,400 |
Jul 22, 2024 | 4.7200 | 4.7300 | 4.4400 | 4.4700 | 4.4700 | 30,110,280 |
Jul 19, 2024 | 5.0000 | 5.0700 | 4.5800 | 4.6700 | 4.6700 | 44,686,450 |
Jul 18, 2024 | 4.8100 | 5.1400 | 4.7000 | 4.9400 | 4.9400 | 49,219,140 |
Jul 17, 2024 | 4:1 Stock Splits | |||||
Jul 17, 2024 | 4.8500 | 4.9000 | 4.5200 | 4.8000 | 4.8000 | 35,171,450 |
Jul 16, 2024 | 4.5900 | 4.8700 | 4.5900 | 4.7400 | 4.7400 | 33,937,184 |
Jul 12, 2024 | 4.5500 | 4.5875 | 4.4700 | 4.5875 | 4.5875 | 12,999,424 |
Jul 11, 2024 | 4.3825 | 4.5500 | 4.3775 | 4.5500 | 4.5500 | 16,562,228 |
Jul 10, 2024 | 4.4475 | 4.4825 | 4.3600 | 4.3825 | 4.3825 | 13,211,556 |
Jul 9, 2024 | 4.5000 | 4.5575 | 4.4225 | 4.4375 | 4.4375 | 19,464,272 |
Jul 8, 2024 | 4.5450 | 4.5900 | 4.4525 | 4.4650 | 4.4650 | 12,033,040 |
Jul 5, 2024 | 4.5400 | 4.5950 | 4.4575 | 4.5450 | 4.5450 | 13,574,528 |
Jul 4, 2024 | 4.5325 | 4.6750 | 4.4850 | 4.5175 | 4.5175 | 17,865,016 |
Jul 3, 2024 | 4.6125 | 4.6425 | 4.4375 | 4.5325 | 4.5325 | 20,456,992 |
Jul 2, 2024 | 4.7325 | 4.8250 | 4.5825 | 4.6000 | 4.6000 | 55,153,160 |
Jul 1, 2024 | 5.8950 | 5.8950 | 4.8250 | 4.8250 | 4.8250 | 71,744,160 |
Jun 28, 2024 | 5.4500 | 5.5000 | 5.2600 | 5.3600 | 5.3600 | 20,121,896 |
Jun 27, 2024 | 5.4050 | 5.6400 | 5.1400 | 5.4200 | 5.4200 | 20,407,176 |
Jun 26, 2024 | 5.8400 | 5.8900 | 5.4000 | 5.4000 | 5.4000 | 23,329,856 |
Jun 25, 2024 | 5.8100 | 5.9550 | 5.7200 | 5.7700 | 5.7700 | 7,565,092 |
Jun 24, 2024 | 6.0450 | 6.0550 | 5.6600 | 5.8100 | 5.8100 | 30,566,796 |
Jun 21, 2024 | 6.0200 | 6.0700 | 5.8500 | 5.9450 | 5.9450 | 16,946,332 |
Jun 20, 2024 | 5.8500 | 6.0300 | 5.7450 | 5.9750 | 5.9750 | 12,459,676 |
Jun 14, 2024 | 6.1900 | 6.3500 | 5.8250 | 5.8450 | 5.8450 | 20,569,216 |
Jun 13, 2024 | 5.9750 | 6.5250 | 5.7050 | 6.1150 | 6.1150 | 18,862,228 |
Jun 12, 2024 | 6.4750 | 6.6400 | 6.0500 | 6.0500 | 6.0500 | 14,058,348 |
Jun 11, 2024 | 6.6300 | 6.9950 | 6.4450 | 6.7200 | 6.7200 | 9,907,328 |
Jun 10, 2024 | 7.1500 | 7.1550 | 6.5500 | 6.6350 | 6.6350 | 9,866,864 |
Jun 7, 2024 | 7.1400 | 7.4450 | 6.7850 | 7.2500 | 7.2500 | 17,722,360 |
Jun 6, 2024 | 6.7650 | 7.2200 | 6.7650 | 7.0000 | 7.0000 | 25,706,680 |
Jun 5, 2024 | 7.0000 | 7.2300 | 6.6150 | 6.6750 | 6.6750 | 31,495,352 |
Jun 4, 2024 | 6.1850 | 6.8000 | 6.1350 | 6.8000 | 6.8000 | 34,023,436 |
Jun 3, 2024 | 6.4250 | 6.4250 | 6.1850 | 6.1850 | 6.1850 | 10,425,028 |
May 31, 2024 | 6.2150 | 6.3200 | 6.1800 | 6.2800 | 6.2800 | 7,463,664 |
May 30, 2024 | 6.3000 | 6.4000 | 6.1850 | 6.1950 | 6.1950 | 8,132,512 |
May 29, 2024 | 6.4450 | 6.5000 | 6.2450 | 6.2500 | 6.2500 | 8,021,640 |
May 28, 2024 | 6.4300 | 6.6050 | 6.3700 | 6.4200 | 6.4200 | 7,974,484 |
May 27, 2024 | 6.5150 | 6.7700 | 6.3800 | 6.4050 | 6.4050 | 12,773,336 |
May 24, 2024 | 6.6750 | 6.8800 | 6.4100 | 6.5150 | 6.5150 | 14,055,476 |
May 23, 2024 | 6.7750 | 6.9050 | 6.6500 | 6.6500 | 6.6500 | 7,259,068 |
May 22, 2024 | 6.9100 | 7.1100 | 6.7600 | 6.7750 | 6.7750 | 12,530,804 |
May 21, 2024 | 7.4300 | 7.4600 | 6.8850 | 6.8850 | 6.8850 | 14,863,576 |
May 20, 2024 | 7.3800 | 7.5000 | 7.2900 | 7.3950 | 7.3950 | 17,545,368 |
May 17, 2024 | 7.6250 | 7.6800 | 7.3750 | 7.3800 | 7.3800 | 14,553,572 |
May 16, 2024 | 7.6000 | 7.7200 | 7.4050 | 7.6150 | 7.6150 | 13,760,128 |
May 15, 2024 | 7.3000 | 7.8550 | 7.0250 | 7.6000 | 7.6000 | 34,866,284 |
May 14, 2024 | 6.7250 | 7.3950 | 6.6800 | 7.3950 | 7.3950 | 21,928,076 |
May 13, 2024 | 7.3800 | 7.4150 | 6.6650 | 6.7250 | 6.7250 | 25,444,084 |
May 10, 2024 | 7.4500 | 7.5150 | 7.2300 | 7.3750 | 7.3750 | 16,591,908 |
May 9, 2024 | 7.6650 | 7.7100 | 7.4250 | 7.4250 | 7.4250 | 10,123,852 |
May 8, 2024 | 8.0000 | 8.0000 | 7.6550 | 7.6650 | 7.6650 | 10,936,076 |
May 7, 2024 | 7.9500 | 8.0950 | 7.6300 | 7.9500 | 7.9500 | 16,333,280 |
May 6, 2024 | 7.8450 | 8.1050 | 7.8400 | 7.9500 | 7.9500 | 12,771,072 |
May 3, 2024 | 7.8350 | 8.0100 | 7.7750 | 7.8450 | 7.8450 | 15,977,432 |
May 2, 2024 | 8.0550 | 8.2150 | 7.7700 | 7.8350 | 7.8350 | 16,850,616 |
Apr 30, 2024 | 8.5400 | 8.6100 | 8.0300 | 8.0550 | 8.0550 | 16,788,128 |
Apr 29, 2024 | 8.8250 | 8.8450 | 8.4700 | 8.5400 | 8.5400 | 16,825,496 |
Apr 26, 2024 | 8.7500 | 8.8750 | 8.4900 | 8.8550 | 8.8550 | 19,164,344 |
Apr 25, 2024 | 8.6900 | 8.9850 | 8.4250 | 8.7700 | 8.7700 | 15,822,132 |
Apr 24, 2024 | 9.5000 | 9.5000 | 8.6550 | 8.6900 | 8.6900 | 13,918,700 |
Apr 22, 2024 | 8.7500 | 9.1750 | 8.5700 | 9.0050 | 9.0050 | 25,558,080 |
Apr 19, 2024 | 9.0000 | 9.0000 | 8.5500 | 8.7450 | 8.7450 | 16,273,956 |
Apr 18, 2024 | 8.7500 | 8.7600 | 8.4000 | 8.5000 | 8.5000 | 15,317,244 |
Apr 17, 2024 | 9.0350 | 9.1000 | 8.6250 | 8.7500 | 8.7500 | 21,492,568 |
Apr 16, 2024 | 9.0000 | 9.4900 | 8.6150 | 8.9550 | 8.9550 | 36,675,524 |
Apr 15, 2024 | 8.4350 | 9.2800 | 8.3750 | 8.9150 | 8.9150 | 35,950,852 |
Apr 9, 2024 | 8.4000 | 8.6450 | 8.3350 | 8.4850 | 8.4850 | 15,804,772 |
Apr 8, 2024 | 8.7500 | 8.9850 | 8.3500 | 8.3850 | 8.3850 | 33,897,156 |
Apr 5, 2024 | 9.1700 | 9.2400 | 8.6600 | 8.7500 | 8.7500 | 25,955,396 |
Apr 4, 2024 | 10.0500 | 10.3150 | 9.1250 | 9.1600 | 9.1600 | 48,021,880 |
Apr 3, 2024 | 8.2650 | 10.0400 | 8.2650 | 10.0400 | 10.0400 | 109,161,560 |
Apr 2, 2024 | 9.2200 | 9.9050 | 9.1300 | 9.1300 | 9.1300 | 23,211,880 |
Apr 1, 2024 | 11.0000 | 11.0850 | 10.1400 | 10.1400 | 10.1400 | 9,829,516 |
Mar 29, 2024 | 11.7750 | 11.9250 | 11.2650 | 11.2650 | 11.2650 | 68,906,560 |
Mar 28, 2024 | 13.5000 | 14.7250 | 12.5125 | 12.5125 | 12.5125 | 18,565,184 |
Mar 27, 2024 | 16.5000 | 16.5000 | 13.9000 | 13.9000 | 13.9000 | 33,493,580 |
Mar 26, 2024 | 14.3125 | 15.4375 | 13.3500 | 15.4375 | 15.4375 | 62,202,920 |
Mar 25, 2024 | 14.0375 | 14.0375 | 14.0375 | 14.0375 | 14.0375 | 5,264,316 |
Mar 22, 2024 | 11.2650 | 12.7625 | 11.2500 | 12.7625 | 12.7625 | 19,856,312 |
Mar 21, 2024 | 12.8750 | 13.0000 | 11.6100 | 11.6100 | 11.6100 | 14,609,692 |
Mar 20, 2024 | 13.1250 | 13.3625 | 12.0000 | 12.9000 | 12.9000 | 34,228,464 |
Mar 19, 2024 | 12.8125 | 13.6250 | 12.5625 | 13.1000 | 13.1000 | 36,878,144 |
Mar 18, 2024 | 14.1125 | 14.1250 | 12.8125 | 12.8125 | 12.8125 | 32,394,732 |
Mar 15, 2024 | 13.0000 | 14.2250 | 12.5875 | 14.2250 | 14.2250 | 26,171,292 |
Mar 14, 2024 | 13.1750 | 13.5125 | 12.6250 | 12.9375 | 12.9375 | 19,888,712 |
Mar 13, 2024 | 12.4500 | 13.3375 | 11.9500 | 13.1250 | 13.1250 | 30,188,192 |
Mar 12, 2024 | 12.5250 | 12.9500 | 12.2500 | 12.4150 | 12.4150 | 15,466,052 |
Mar 11, 2024 | 11.6550 | 12.6625 | 11.6500 | 12.5250 | 12.5250 | 23,835,108 |
Mar 8, 2024 | 12.9250 | 12.9250 | 11.4900 | 11.5600 | 11.5600 | 39,777,736 |
Mar 7, 2024 | 12.0200 | 12.9875 | 11.6950 | 12.7625 | 12.7625 | 21,742,896 |
Mar 6, 2024 | 11.8000 | 12.3150 | 11.3300 | 11.9300 | 11.9300 | 23,840,744 |
Mar 5, 2024 | 11.5100 | 11.9300 | 11.1500 | 11.7750 | 11.7750 | 21,375,492 |
Mar 4, 2024 | 10.9750 | 11.8900 | 10.9400 | 11.5000 | 11.5000 | 20,475,836 |
Mar 1, 2024 | 10.7500 | 11.4250 | 10.6300 | 10.9500 | 10.9500 | 22,325,208 |
Feb 29, 2024 | 9.6300 | 10.6000 | 9.4750 | 10.6000 | 10.6000 | 17,568,616 |
Feb 28, 2024 | 9.7900 | 10.1250 | 9.4750 | 9.6400 | 9.6400 | 16,749,128 |
Feb 27, 2024 | 10.4500 | 10.7350 | 9.9250 | 9.9250 | 9.9250 | 27,043,500 |
Feb 26, 2024 | 10.3150 | 10.8150 | 9.8000 | 10.4500 | 10.4500 | 47,442,520 |
Feb 23, 2024 | 9.9250 | 10.3750 | 9.7450 | 10.3150 | 10.3150 | 25,784,784 |
Feb 22, 2024 | 9.4000 | 10.1200 | 9.2550 | 9.9000 | 9.9000 | 34,148,164 |
Feb 21, 2024 | 9.2550 | 9.6850 | 9.1550 | 9.4000 | 9.4000 | 26,539,092 |
Feb 20, 2024 | 8.8000 | 9.3050 | 8.6250 | 9.2450 | 9.2450 | 28,059,940 |
Feb 19, 2024 | 8.5500 | 9.0450 | 8.5250 | 8.8000 | 8.8000 | 28,544,812 |
Feb 16, 2024 | 8.9950 | 8.9950 | 8.5500 | 8.5500 | 8.5500 | 15,557,324 |
Feb 15, 2024 | 9.2000 | 9.3500 | 8.7850 | 8.9950 | 8.9950 | 26,317,952 |
Feb 14, 2024 | 9.3300 | 9.5750 | 9.0000 | 9.2000 | 9.2000 | 55,909,560 |
Feb 13, 2024 | 8.8000 | 9.4600 | 8.8000 | 9.3250 | 9.3250 | 63,364,160 |
Feb 12, 2024 | 8.1050 | 8.8000 | 8.0400 | 8.7750 | 8.7750 | 36,472,764 |
Feb 9, 2024 | 7.8550 | 8.1400 | 7.8550 | 8.0050 | 8.0050 | 16,181,024 |
Feb 8, 2024 | 7.8750 | 8.3500 | 7.7000 | 7.8550 | 7.8550 | 32,841,484 |
Feb 7, 2024 | 8.3100 | 8.3800 | 7.9000 | 7.9250 | 7.9250 | 32,145,396 |
Feb 6, 2024 | 8.1050 | 8.4900 | 8.1050 | 8.2750 | 8.2750 | 53,930,240 |
Feb 5, 2024 | 8.9800 | 9.0000 | 8.0850 | 8.1000 | 8.1000 | 88,028,160 |
Feb 2, 2024 | 10.2500 | 10.4600 | 8.9800 | 8.9800 | 8.9800 | 47,295,640 |
Feb 1, 2024 | 9.6500 | 10.2450 | 9.4300 | 9.9750 | 9.9750 | 37,990,292 |
Jan 31, 2024 | 8.8750 | 9.8450 | 8.7500 | 9.3250 | 9.3250 | 64,223,320 |
Jan 30, 2024 | 8.1450 | 8.9500 | 8.0000 | 8.9500 | 8.9500 | 23,587,496 |
Jan 29, 2024 | 8.4550 | 8.6700 | 8.0350 | 8.1400 | 8.1400 | 19,163,144 |
Jan 26, 2024 | 8.9450 | 8.9600 | 8.4500 | 8.4500 | 8.4500 | 13,088,052 |
Jan 25, 2024 | 8.9150 | 9.0750 | 8.5500 | 8.8450 | 8.8450 | 19,892,212 |
Jan 24, 2024 | 8.5400 | 9.1850 | 8.5150 | 8.7500 | 8.7500 | 27,036,512 |
Jan 23, 2024 | 8.6850 | 8.8600 | 8.3850 | 8.4900 | 8.4900 | 34,579,228 |
Jan 22, 2024 | 7.7400 | 8.5100 | 7.7250 | 8.5100 | 8.5100 | 26,891,440 |
Jan 19, 2024 | 8.0000 | 8.2550 | 7.6400 | 7.7400 | 7.7400 | 35,715,808 |
Jan 18, 2024 | 7.0100 | 7.7000 | 7.0100 | 7.7000 | 7.7000 | 30,591,156 |
Jan 17, 2024 | 7.1250 | 7.3750 | 6.9150 | 7.0000 | 7.0000 | 29,907,164 |
Jan 16, 2024 | 7.0800 | 7.3350 | 7.0500 | 7.1800 | 7.1800 | 15,196,992 |
Jan 15, 2024 | 6.9550 | 7.4250 | 6.8050 | 7.1250 | 7.1250 | 30,381,484 |
Jan 12, 2024 | 6.2050 | 6.9550 | 6.2000 | 6.9550 | 6.9550 | 36,792,296 |
Jan 11, 2024 | 6.3950 | 6.4750 | 6.1800 | 6.3250 | 6.3250 | 10,890,632 |
Jan 10, 2024 | 6.1100 | 6.4650 | 6.0050 | 6.3800 | 6.3800 | 18,383,756 |
Jan 9, 2024 | 6.1200 | 6.2000 | 5.8450 | 6.1250 | 6.1250 | 16,255,456 |
Jan 8, 2024 | 5.8950 | 6.3300 | 5.8100 | 6.1000 | 6.1000 | 20,251,752 |
Jan 5, 2024 | 5.5450 | 5.9450 | 5.5300 | 5.8100 | 5.8100 | 13,922,992 |
Jan 4, 2024 | 5.3250 | 5.6500 | 5.2000 | 5.5450 | 5.5450 | 15,269,636 |
Jan 3, 2024 | 5.0950 | 5.5250 | 5.0350 | 5.3250 | 5.3250 | 27,049,632 |
Jan 2, 2024 | 5.0050 | 5.1100 | 4.9800 | 5.0950 | 5.0950 | 15,334,488 |
Dec 29, 2023 | 5.0050 | 5.1250 | 4.9750 | 5.0000 | 5.0000 | 14,103,748 |
Dec 28, 2023 | 5.0750 | 5.2100 | 4.9600 | 4.9750 | 4.9750 | 11,793,592 |
Dec 27, 2023 | 5.3000 | 5.3650 | 5.0750 | 5.0750 | 5.0750 | 11,819,408 |
Dec 26, 2023 | 5.2050 | 5.5500 | 5.1250 | 5.3700 | 5.3700 | 13,949,104 |
Dec 25, 2023 | 5.7700 | 5.7700 | 5.2000 | 5.2050 | 5.2050 | 8,184,756 |
Dec 22, 2023 | 6.0250 | 6.1050 | 5.7750 | 5.7750 | 5.7750 | 14,069,780 |
Dec 21, 2023 | 6.0000 | 6.1950 | 5.9000 | 6.0250 | 6.0250 | 16,246,232 |
Dec 20, 2023 | 5.9300 | 6.2700 | 5.8750 | 6.1000 | 6.1000 | 21,399,792 |
Dec 19, 2023 | 5.8950 | 6.0950 | 5.8200 | 5.9350 | 5.9350 | 17,191,748 |
Related Tickers
MRGYO.IS Marti Gayrimenkul Yatirim Ortakligi A.S.
5.15
-3.56%
DGGYO.IS Dogus Gayrimenkul Yatirim Ortakligi A.S.
43.48
-2.34%
AHSGY.IS AHES GMYO
21.26
-4.92%
ALGYO.IS Alarko Gayrimenkul Yatirim Ortakligi A.S.
19.99
+0.15%
ATAGY.IS Ata Gayrimenkul Yatirim Ortakligi A.S.
11.30
-0.44%
EYGYO.IS Eyg Gayrimenkul Yatirim Ortakligi A.S.
8.06
-2.30%
SEGYO.IS Seker Gayrimenkul Yatirim Ortakligi A.S.
4.4000
-2.22%
KLGYO.IS Kiler Gayrimenkul Yatirim Ortakligi A.S.
4.6600
-0.21%
AKSGY.IS Akis Gayrimenkul Yatirim Ortakligi A.S.
7.23
+0.28%
PSGYO.IS Pasifik Gayrimenkul Yatirim Ortakligi A.S.
1.5800
0.00%