Unlock stock picks and a broker-level newsfeed that powers Wall Street.
3.4400
-0.0700
(-1.99%)
At close: April 4 at 6:09:53 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 3.5000 | 3.5200 | 3.4300 | 3.4400 | 3.4400 | 43,281,402 |
| Apr 3, 2025 | 3.5200 | 3.5800 | 3.5000 | 3.5100 | 3.5100 | 41,847,376 |
| Apr 2, 2025 | 3.5000 | 3.5800 | 3.5000 | 3.5300 | 3.5300 | 44,286,753 |
| Mar 28, 2025 | 3.4400 | 3.5400 | 3.3900 | 3.5100 | 3.5100 | 50,784,087 |
| Mar 27, 2025 | 3.4400 | 3.5300 | 3.4400 | 3.4400 | 3.4400 | 52,184,608 |
| Mar 26, 2025 | 3.3700 | 3.4600 | 3.3700 | 3.4300 | 3.4300 | 49,371,605 |
| Mar 25, 2025 | 3.3200 | 3.4500 | 3.3000 | 3.4200 | 3.4200 | 54,061,080 |
| Mar 24, 2025 | 3.2300 | 3.3400 | 3.1300 | 3.2800 | 3.2800 | 66,762,484 |
| Mar 21, 2025 | 3.5100 | 3.5200 | 3.2100 | 3.2400 | 3.2400 | 72,360,870 |
| Mar 20, 2025 | 3.5500 | 3.6500 | 3.4600 | 3.5400 | 3.5400 | 82,458,214 |
| Mar 19, 2025 | 3.7000 | 3.7700 | 3.5500 | 3.5500 | 3.5500 | 95,511,828 |
| Mar 18, 2025 | 3.9700 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 67,166,548 |
| Mar 17, 2025 | 4.0200 | 4.0500 | 3.9200 | 4.0000 | 4.0000 | 84,226,840 |
| Mar 14, 2025 | 3.9500 | 4.0300 | 3.9500 | 4.0100 | 4.0100 | 83,566,268 |
| Mar 13, 2025 | 3.9100 | 3.9700 | 3.9100 | 3.9400 | 3.9400 | 66,523,190 |
| Mar 12, 2025 | 3.9200 | 3.9300 | 3.8600 | 3.9000 | 3.9000 | 95,917,919 |
| Mar 11, 2025 | 4.0000 | 4.0400 | 3.8000 | 4.0000 | 4.0000 | 80,377,361 |
| Mar 10, 2025 | 4.0500 | 4.0800 | 4.0000 | 4.0100 | 4.0100 | 75,117,103 |
| Mar 7, 2025 | 4.0600 | 4.1500 | 3.9900 | 4.0500 | 4.0500 | 175,791,984 |
| Mar 6, 2025 | 3.7900 | 3.9200 | 3.7900 | 3.9100 | 3.9100 | 98,032,710 |
| Mar 5, 2025 | 3.6900 | 3.7800 | 3.6800 | 3.7700 | 3.7700 | 51,233,794 |
| Mar 4, 2025 | 3.7300 | 3.7400 | 3.6600 | 3.6700 | 3.6700 | 37,587,338 |
| Mar 3, 2025 | 3.7600 | 3.8000 | 3.7300 | 3.7400 | 3.7400 | 59,675,870 |
| Feb 28, 2025 | 3.6900 | 3.7700 | 3.6800 | 3.7700 | 3.7700 | 49,873,450 |
| Feb 27, 2025 | 3.6600 | 3.7200 | 3.6600 | 3.7100 | 3.7100 | 51,848,858 |
| Feb 26, 2025 | 3.7000 | 3.7100 | 3.6500 | 3.6700 | 3.6700 | 62,329,097 |
| Feb 25, 2025 | 3.7600 | 3.7700 | 3.6800 | 3.7000 | 3.7000 | 35,827,236 |
| Feb 24, 2025 | 3.7900 | 3.8100 | 3.7500 | 3.7600 | 3.7600 | 71,834,251 |
| Feb 21, 2025 | 3.8600 | 3.8900 | 3.7400 | 3.7600 | 3.7600 | 78,499,388 |
| Feb 20, 2025 | 3.8100 | 3.8900 | 3.8100 | 3.8600 | 3.8600 | 63,318,112 |
| Feb 19, 2025 | 3.8900 | 3.9100 | 3.7900 | 3.8200 | 3.8200 | 61,708,085 |
| Feb 18, 2025 | 3.9000 | 3.9300 | 3.8600 | 3.8900 | 3.8900 | 55,640,756 |
| Feb 17, 2025 | 3.9500 | 3.9900 | 3.8900 | 3.9100 | 3.9100 | 62,973,481 |
| Feb 14, 2025 | 3.9500 | 3.9700 | 3.9000 | 3.9500 | 3.9500 | 56,723,589 |
| Feb 13, 2025 | 3.9200 | 3.9700 | 3.9100 | 3.9400 | 3.9400 | 49,634,699 |
| Feb 12, 2025 | 3.9500 | 3.9700 | 3.8900 | 3.9000 | 3.9000 | 47,448,640 |
| Feb 11, 2025 | 3.9300 | 3.9800 | 3.9100 | 3.9500 | 3.9500 | 47,122,713 |
| Feb 10, 2025 | 4.0100 | 4.0600 | 3.9400 | 3.9500 | 3.9500 | 59,546,610 |
| Feb 7, 2025 | 3.9400 | 4.0500 | 3.9300 | 4.0200 | 4.0200 | 64,938,892 |
| Feb 6, 2025 | 3.8700 | 3.9600 | 3.8700 | 3.9400 | 3.9400 | 48,327,521 |
| Feb 5, 2025 | 3.9400 | 3.9500 | 3.8200 | 3.8600 | 3.8600 | 82,167,202 |
| Feb 4, 2025 | 3.9800 | 4.0100 | 3.9300 | 3.9400 | 3.9400 | 60,228,112 |
| Feb 3, 2025 | 4.0400 | 4.0400 | 3.9500 | 3.9600 | 3.9600 | 52,694,707 |
| Jan 31, 2025 | 4.0500 | 4.1200 | 3.9900 | 4.0800 | 4.0800 | 76,530,030 |
| Jan 30, 2025 | 4.0500 | 4.0900 | 4.0200 | 4.0400 | 4.0400 | 57,027,386 |
| Jan 29, 2025 | 4.1400 | 4.1400 | 4.0500 | 4.0500 | 4.0500 | 60,495,335 |
| Jan 28, 2025 | 4.1200 | 4.1700 | 4.1100 | 4.1300 | 4.1300 | 79,857,782 |
| Jan 27, 2025 | 4.1900 | 4.2000 | 4.1100 | 4.1100 | 4.1100 | 60,066,919 |
| Jan 24, 2025 | 4.1700 | 4.2300 | 4.1500 | 4.2100 | 4.2100 | 75,606,145 |
| Jan 23, 2025 | 4.1800 | 4.2100 | 4.1500 | 4.1600 | 4.1600 | 58,383,186 |
| Jan 22, 2025 | 4.1700 | 4.1800 | 4.1300 | 4.1700 | 4.1700 | 57,705,564 |
| Jan 21, 2025 | 4.1700 | 4.2000 | 4.1500 | 4.1700 | 4.1700 | 55,870,113 |
| Jan 20, 2025 | 4.2500 | 4.2800 | 4.1600 | 4.1800 | 4.1800 | 89,338,133 |
| Jan 17, 2025 | 4.2400 | 4.2600 | 4.2000 | 4.2300 | 4.2300 | 66,794,164 |
| Jan 16, 2025 | 4.2300 | 4.2500 | 4.1700 | 4.2500 | 4.2500 | 53,119,709 |
| Jan 15, 2025 | 4.1900 | 4.2000 | 4.1400 | 4.1800 | 4.1800 | 56,563,951 |
| Jan 14, 2025 | 4.2700 | 4.3000 | 4.1600 | 4.1800 | 4.1800 | 95,790,990 |
| Jan 13, 2025 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | 4.2500 | 77,121,756 |
| Jan 10, 2025 | 4.4800 | 4.5200 | 4.3900 | 4.4000 | 4.4000 | 68,713,545 |
| Jan 9, 2025 | 4.4000 | 4.4900 | 4.3900 | 4.4900 | 4.4900 | 68,343,448 |
| Jan 8, 2025 | 4.5100 | 4.5300 | 4.3700 | 4.3800 | 4.3800 | 102,659,505 |
| Jan 7, 2025 | 4.6300 | 4.6400 | 4.5100 | 4.5200 | 4.5200 | 85,101,612 |
| Jan 6, 2025 | 4.5000 | 4.6600 | 4.4900 | 4.6300 | 4.6300 | 171,063,540 |
| Jan 3, 2025 | 4.4300 | 4.4900 | 4.3900 | 4.4900 | 4.4900 | 85,985,251 |
| Jan 2, 2025 | 4.3700 | 4.4300 | 4.3300 | 4.4300 | 4.4300 | 58,204,781 |
| Dec 31, 2024 | 4.4900 | 4.4900 | 4.3400 | 4.3600 | 4.3600 | 72,322,241 |
| Dec 30, 2024 | 4.5200 | 4.5700 | 4.4800 | 4.5000 | 4.5000 | 75,556,054 |
| Dec 27, 2024 | 4.4700 | 4.5300 | 4.4500 | 4.5200 | 4.5200 | 82,402,872 |
| Dec 26, 2024 | 4.3800 | 4.5000 | 4.3700 | 4.4700 | 4.4700 | 113,086,741 |
| Dec 25, 2024 | 4.3800 | 4.4100 | 4.3700 | 4.3700 | 4.3700 | 42,085,474 |
| Dec 24, 2024 | 4.2900 | 4.3500 | 4.2800 | 4.3400 | 4.3400 | 63,933,758 |
| Dec 23, 2024 | 4.3800 | 4.4400 | 4.2800 | 4.2900 | 4.2900 | 71,637,038 |
| Dec 20, 2024 | 4.4400 | 4.4500 | 4.3600 | 4.3700 | 4.3700 | 45,829,156 |
| Dec 19, 2024 | 4.4700 | 4.5400 | 4.4300 | 4.4400 | 4.4400 | 109,214,642 |
| Dec 18, 2024 | 4.4100 | 4.6400 | 4.4000 | 4.4800 | 4.4800 | 215,804,574 |
| Dec 17, 2024 | 4.3900 | 4.4200 | 4.3400 | 4.4000 | 4.4000 | 52,480,553 |
| Dec 16, 2024 | 4.4400 | 4.4700 | 4.3800 | 4.3800 | 4.3800 | 60,691,030 |
| Dec 13, 2024 | 4.3700 | 4.4200 | 4.3400 | 4.4200 | 4.4200 | 45,666,844 |
| Dec 12, 2024 | 4.3700 | 4.4200 | 4.3400 | 4.3700 | 4.3700 | 52,861,817 |
| Dec 11, 2024 | 4.4200 | 4.4400 | 4.3600 | 4.3600 | 4.3600 | 52,817,541 |
| Dec 10, 2024 | 4.4900 | 4.5300 | 4.3900 | 4.4200 | 4.4200 | 88,808,407 |
| Dec 9, 2024 | 4.4200 | 4.5400 | 4.4100 | 4.4800 | 4.4800 | 124,616,753 |
| Dec 6, 2024 | 4.3900 | 4.4400 | 4.3600 | 4.4000 | 4.4000 | 106,766,358 |
| Dec 5, 2024 | 4.4100 | 4.4300 | 4.3500 | 4.3600 | 4.3600 | 85,443,350 |
| Dec 4, 2024 | 4.4100 | 4.4600 | 4.3800 | 4.4000 | 4.4000 | 168,497,839 |
| Dec 3, 2024 | 4.3500 | 4.4200 | 4.3300 | 4.4000 | 4.4000 | 97,912,616 |
| Dec 2, 2024 | 4.2400 | 4.3500 | 4.2200 | 4.3500 | 4.3500 | 88,725,888 |
| Nov 29, 2024 | 4.2200 | 4.2700 | 4.2100 | 4.2400 | 4.2400 | 57,854,501 |
| Nov 28, 2024 | 4.2100 | 4.2600 | 4.2100 | 4.2300 | 4.2300 | 42,719,882 |
| Nov 27, 2024 | 4.3300 | 4.3600 | 4.2200 | 4.2200 | 4.2200 | 81,861,839 |
| Nov 26, 2024 | 4.3000 | 4.3400 | 4.2500 | 4.2900 | 4.2900 | 80,238,346 |
| Nov 25, 2024 | 4.2800 | 4.3400 | 4.2700 | 4.3100 | 4.3100 | 85,878,712 |
| Nov 22, 2024 | 4.1900 | 4.2900 | 4.1500 | 4.2600 | 4.2600 | 76,189,167 |
| Nov 21, 2024 | 4.1300 | 4.2200 | 4.1100 | 4.2200 | 4.2200 | 49,718,795 |
| Nov 20, 2024 | 4.2300 | 4.2500 | 4.0700 | 4.0900 | 4.0900 | 45,588,471 |
| Nov 19, 2024 | 4.3000 | 4.3400 | 4.2100 | 4.2200 | 4.2200 | 77,492,460 |
| Nov 18, 2024 | 4.3300 | 4.3600 | 4.2700 | 4.2900 | 4.2900 | 72,013,140 |
| Nov 15, 2024 | 4.2700 | 4.3500 | 4.2500 | 4.3200 | 4.3200 | 118,160,601 |
| Nov 14, 2024 | 4.2200 | 4.2900 | 4.2200 | 4.2600 | 4.2600 | 56,387,484 |
| Nov 13, 2024 | 4.2300 | 4.2500 | 4.1600 | 4.2100 | 4.2100 | 40,119,535 |
| Nov 12, 2024 | 4.3000 | 4.3100 | 4.2200 | 4.2400 | 4.2400 | 53,703,268 |
| Nov 11, 2024 | 4.2600 | 4.3400 | 4.2500 | 4.3300 | 4.3300 | 59,960,115 |
| Nov 8, 2024 | 4.1600 | 4.2900 | 4.1500 | 4.2400 | 4.2400 | 77,756,729 |
| Nov 7, 2024 | 4.1500 | 4.1900 | 4.1100 | 4.1600 | 4.1600 | 39,998,598 |
| Nov 6, 2024 | 4.0400 | 4.2100 | 4.0400 | 4.1700 | 4.1700 | 58,992,150 |
| Nov 5, 2024 | 4.0700 | 4.0800 | 4.0000 | 4.0500 | 4.0500 | 43,540,290 |
| Nov 4, 2024 | 4.1500 | 4.1600 | 4.0200 | 4.0500 | 4.0500 | 30,642,750 |
| Nov 1, 2024 | 4.1700 | 4.2000 | 4.1500 | 4.1700 | 4.1700 | 25,147,655 |
| Oct 31, 2024 | 4.2100 | 4.2400 | 4.1400 | 4.1600 | 4.1600 | 31,245,572 |
| Oct 30, 2024 | 4.1700 | 4.2500 | 4.1700 | 4.2300 | 4.2300 | 58,560,227 |
| Oct 28, 2024 | 4.1700 | 4.2000 | 4.1500 | 4.1700 | 4.1700 | 26,342,845 |
| Oct 25, 2024 | 4.1400 | 4.1700 | 4.1000 | 4.1600 | 4.1600 | 30,986,388 |
| Oct 24, 2024 | 4.1100 | 4.1800 | 4.1100 | 4.1600 | 4.1600 | 33,943,610 |
| Oct 23, 2024 | 4.2200 | 4.2600 | 4.0800 | 4.1000 | 4.1000 | 60,656,189 |
| Oct 22, 2024 | 4.1500 | 4.2900 | 4.1500 | 4.2300 | 4.2300 | 87,862,470 |
| Oct 21, 2024 | 4.1500 | 4.2300 | 4.1400 | 4.1500 | 4.1500 | 54,632,632 |
| Oct 18, 2024 | 4.1700 | 4.1900 | 4.0500 | 4.1900 | 4.1900 | 88,329,739 |
| Oct 17, 2024 | 4.0600 | 4.1600 | 4.0600 | 4.1600 | 4.1600 | 62,856,562 |
| Oct 16, 2024 | 4.0500 | 4.1900 | 3.9900 | 4.0700 | 4.0700 | 108,162,562 |
| Oct 15, 2024 | 3.8900 | 4.0600 | 3.8900 | 4.0500 | 4.0500 | 65,909,969 |
| Oct 14, 2024 | 3.9700 | 3.9800 | 3.8700 | 3.8900 | 3.8900 | 59,771,126 |
| Oct 11, 2024 | 4.0300 | 4.0500 | 3.9500 | 3.9600 | 3.9600 | 36,389,326 |
| Oct 10, 2024 | 4.0600 | 4.1000 | 3.9900 | 4.0400 | 4.0400 | 52,686,377 |
| Oct 9, 2024 | 4.0400 | 4.0600 | 3.9700 | 4.0600 | 4.0600 | 58,957,350 |
| Oct 8, 2024 | 4.0600 | 4.1300 | 4.0000 | 4.0500 | 4.0500 | 79,516,029 |
| Oct 7, 2024 | 4.0700 | 4.1500 | 4.0300 | 4.0600 | 4.0600 | 63,405,334 |
| Oct 4, 2024 | 3.9900 | 4.0600 | 3.9400 | 4.0600 | 4.0600 | 56,206,807 |
| Oct 3, 2024 | 3.9300 | 4.0400 | 3.9200 | 3.9700 | 3.9700 | 56,225,147 |
| Oct 2, 2024 | 4.0400 | 4.0600 | 3.9100 | 3.9300 | 3.9300 | 86,807,254 |
| Oct 1, 2024 | 4.2400 | 4.2600 | 4.0300 | 4.0700 | 4.0700 | 72,228,458 |
| Sep 30, 2024 | 4.2900 | 4.3400 | 4.2100 | 4.2300 | 4.2300 | 64,097,380 |
| Sep 27, 2024 | 4.3600 | 4.3800 | 4.2300 | 4.3100 | 4.3100 | 69,112,708 |
| Sep 26, 2024 | 4.3400 | 4.4700 | 4.3300 | 4.3600 | 4.3600 | 115,975,057 |
| Sep 25, 2024 | 4.3900 | 4.4500 | 4.3000 | 4.3100 | 4.3100 | 95,717,512 |
| Sep 24, 2024 | 4.3700 | 4.4300 | 4.3600 | 4.3800 | 4.3800 | 78,209,637 |
| Sep 23, 2024 | 4.4300 | 4.4600 | 4.3400 | 4.3700 | 4.3700 | 46,258,746 |
| Sep 20, 2024 | 4.4300 | 4.4300 | 4.3600 | 4.4000 | 4.4000 | 74,403,924 |
| Sep 19, 2024 | 4.3300 | 4.4300 | 4.3200 | 4.4200 | 4.4200 | 91,524,722 |
| Sep 18, 2024 | 4.3600 | 4.3600 | 4.2800 | 4.2900 | 4.2900 | 55,693,694 |
| Sep 17, 2024 | 4.3600 | 4.4000 | 4.3300 | 4.3700 | 4.3700 | 71,669,065 |
| Sep 16, 2024 | 4.3300 | 4.4000 | 4.3300 | 4.3300 | 4.3300 | 72,833,337 |
| Sep 13, 2024 | 4.2200 | 4.3300 | 4.2200 | 4.3300 | 4.3300 | 76,447,544 |
| Sep 12, 2024 | 4.2300 | 4.2800 | 4.1100 | 4.2300 | 4.2300 | 91,060,494 |
| Sep 11, 2024 | 4.2900 | 4.3200 | 4.1700 | 4.1800 | 4.1800 | 63,444,206 |
| Sep 10, 2024 | 4.4300 | 4.4600 | 4.3000 | 4.3000 | 4.3000 | 82,210,464 |
| Sep 9, 2024 | 4.5100 | 4.6200 | 4.4100 | 4.4100 | 4.4100 | 113,921,751 |
| Sep 6, 2024 | 4.6100 | 4.6600 | 4.5100 | 4.5200 | 4.5200 | 88,462,326 |
| Sep 5, 2024 | 4.5300 | 4.7400 | 4.5300 | 4.6100 | 4.6100 | 179,417,590 |
| Sep 4, 2024 | 4.4900 | 4.8600 | 4.4300 | 4.5100 | 4.5100 | 234,174,894 |
| Sep 3, 2024 | 4.6000 | 4.6300 | 4.4800 | 4.5100 | 4.5100 | 86,884,938 |
| Sep 2, 2024 | 4.5300 | 4.6100 | 4.5200 | 4.5800 | 4.5800 | 73,086,905 |
| Aug 29, 2024 | 4.5000 | 4.5700 | 4.4800 | 4.5500 | 4.5500 | 66,221,516 |
| Aug 28, 2024 | 4.5200 | 4.5700 | 4.4800 | 4.4900 | 4.4900 | 70,550,459 |
| Aug 27, 2024 | 4.5000 | 4.5400 | 4.4700 | 4.5200 | 4.5200 | 83,877,646 |
| Aug 26, 2024 | 4.6500 | 4.6700 | 4.4900 | 4.5000 | 4.5000 | 97,091,792 |
| Aug 23, 2024 | 4.7600 | 4.7800 | 4.6100 | 4.6200 | 4.6200 | 84,314,939 |
| Aug 22, 2024 | 4.7600 | 4.8000 | 4.7200 | 4.7600 | 4.7600 | 72,732,723 |
| Aug 21, 2024 | 4.8100 | 4.8400 | 4.7300 | 4.7400 | 4.7400 | 92,581,149 |
| Aug 20, 2024 | 4.8100 | 4.8700 | 4.7700 | 4.8100 | 4.8100 | 142,056,443 |
| Aug 19, 2024 | 4.7100 | 4.8200 | 4.6900 | 4.8200 | 4.8200 | 91,981,536 |
| Aug 16, 2024 | 4.8300 | 4.8500 | 4.6900 | 4.7000 | 4.7000 | 102,319,583 |
| Aug 15, 2024 | 4.7400 | 4.8200 | 4.7100 | 4.8200 | 4.8200 | 83,535,019 |
| Aug 14, 2024 | 4.8200 | 4.8300 | 4.7200 | 4.7200 | 4.7200 | 66,675,005 |
| Aug 13, 2024 | 4.8500 | 4.8700 | 4.7000 | 4.7800 | 4.7800 | 98,437,650 |
| Aug 12, 2024 | 4.9900 | 5.0300 | 4.8200 | 4.8400 | 4.8400 | 91,052,021 |
| Aug 9, 2024 | 5.0600 | 5.1000 | 4.9500 | 4.9700 | 4.9700 | 112,907,058 |
| Aug 8, 2024 | 5.0100 | 5.0600 | 4.9900 | 5.0400 | 5.0400 | 104,270,824 |
| Aug 7, 2024 | 5.0100 | 5.0700 | 4.9500 | 5.0100 | 5.0100 | 137,611,186 |
| Aug 6, 2024 | 5.1100 | 5.1600 | 4.9400 | 4.9600 | 4.9600 | 140,326,625 |
| Aug 5, 2024 | 5.0000 | 5.1600 | 4.9400 | 4.9800 | 4.9800 | 132,679,962 |
| Aug 2, 2024 | 5.5200 | 5.5400 | 5.4000 | 5.4500 | 5.4500 | 109,815,417 |
| Aug 1, 2024 | 5.5300 | 5.6300 | 5.5300 | 5.5900 | 5.5900 | 117,580,068 |
| Jul 31, 2024 | 5.5400 | 5.5900 | 5.4700 | 5.4700 | 5.4700 | 125,636,065 |
| Jul 30, 2024 | 5.5800 | 5.7200 | 5.5400 | 5.5600 | 5.5600 | 117,906,558 |
| Jul 29, 2024 | 5.6100 | 5.7400 | 5.5600 | 5.5600 | 5.5600 | 160,951,912 |
| Jul 26, 2024 | 5.7300 | 5.7400 | 5.6300 | 5.6600 | 5.6600 | 184,185,272 |
| Jul 25, 2024 | 5.8200 | 5.9500 | 5.7500 | 5.7900 | 5.7900 | 337,642,505 |
| Jul 24, 2024 | 5.9100 | 6.0900 | 5.7200 | 5.8200 | 5.8200 | 393,875,778 |
| Jul 23, 2024 | 5.4200 | 5.9200 | 5.4100 | 5.8800 | 5.8800 | 398,883,992 |
| Jul 22, 2024 | 5.5400 | 5.5600 | 5.3900 | 5.4000 | 5.4000 | 123,552,096 |
| Jul 19, 2024 | 5.6200 | 5.6300 | 5.5000 | 5.5300 | 5.5300 | 126,740,282 |
| Jul 18, 2024 | 5.4900 | 5.6500 | 5.4900 | 5.6000 | 5.6000 | 158,473,831 |
| Jul 17, 2024 | 5.5400 | 5.5500 | 5.4400 | 5.4700 | 5.4700 | 103,799,130 |
| Jul 16, 2024 | 5.6300 | 5.6600 | 5.5300 | 5.5400 | 5.5400 | 110,832,155 |
| Jul 12, 2024 | 5.6800 | 5.7100 | 5.5700 | 5.6100 | 5.6100 | 137,977,279 |
| Jul 11, 2024 | 5.5600 | 5.6500 | 5.5400 | 5.6500 | 5.6500 | 181,277,146 |
| Jul 10, 2024 | 5.5300 | 5.5900 | 5.4900 | 5.5000 | 5.5000 | 133,795,022 |
| Jul 9, 2024 | 5.5000 | 5.5800 | 5.4700 | 5.5100 | 5.5100 | 131,949,245 |
| Jul 8, 2024 | 5.5200 | 5.5700 | 5.4600 | 5.4800 | 5.4800 | 105,082,942 |
| Jul 5, 2024 | 5.5900 | 5.6100 | 5.4900 | 5.5000 | 5.5000 | 127,907,564 |
| Jul 4, 2024 | 5.3500 | 5.6500 | 5.3400 | 5.5900 | 5.5900 | 183,835,794 |
| Jul 3, 2024 | 5.3400 | 5.4000 | 5.2700 | 5.3300 | 5.3300 | 88,920,080 |
| Jul 2, 2024 | 5.2600 | 5.3300 | 5.1900 | 5.3100 | 5.3100 | 119,133,605 |
| Jul 1, 2024 | 5.5700 | 5.6300 | 5.2400 | 5.2700 | 5.2700 | 158,878,277 |
| Jun 28, 2024 | 5.5800 | 5.7100 | 5.5000 | 5.5300 | 5.5300 | 175,761,366 |
| Jun 27, 2024 | 5.4500 | 5.5700 | 5.4500 | 5.5500 | 5.5500 | 91,859,040 |
| Jun 26, 2024 | 5.5100 | 5.6700 | 5.4100 | 5.4100 | 5.4100 | 145,200,487 |
| Jun 25, 2024 | 5.5400 | 5.5900 | 5.4700 | 5.4900 | 5.4900 | 72,935,543 |
| Jun 24, 2024 | 5.6400 | 5.7200 | 5.4800 | 5.5500 | 5.5500 | 104,671,640 |
| Jun 21, 2024 | 5.5200 | 5.6600 | 5.4700 | 5.6200 | 5.6200 | 142,464,167 |
| Jun 20, 2024 | 5.5100 | 5.5600 | 5.4600 | 5.5100 | 5.5100 | 71,809,618 |
| Jun 14, 2024 | 5.4300 | 5.4900 | 5.3900 | 5.4400 | 5.4400 | 67,715,528 |
| Jun 13, 2024 | 5.2900 | 5.4300 | 5.2900 | 5.3800 | 5.3800 | 84,120,667 |
| Jun 12, 2024 | 5.2500 | 5.3200 | 5.2000 | 5.2400 | 5.2400 | 74,888,937 |
| Jun 11, 2024 | 5.2600 | 5.3600 | 5.2200 | 5.2500 | 5.2500 | 83,852,512 |
| Jun 10, 2024 | 5.2900 | 5.4000 | 5.2400 | 5.2500 | 5.2500 | 88,437,491 |
| Jun 7, 2024 | 5.4500 | 5.4900 | 5.2900 | 5.3000 | 5.3000 | 76,533,166 |
| Jun 6, 2024 | 5.4100 | 5.5200 | 5.4100 | 5.4300 | 5.4300 | 75,478,587 |
| Jun 5, 2024 | 5.6000 | 5.6300 | 5.3400 | 5.4000 | 5.4000 | 164,405,750 |
| Jun 4, 2024 | 5.5500 | 5.6800 | 5.5300 | 5.5700 | 5.5700 | 178,988,903 |
| Jun 3, 2024 | 5.6600 | 5.6700 | 5.4900 | 5.5700 | 5.5700 | 183,202,820 |
| May 31, 2024 | 5.7500 | 5.8100 | 5.5200 | 5.6200 | 5.6200 | 174,962,025 |
| May 30, 2024 | 5.8800 | 5.9400 | 5.7000 | 5.7200 | 5.7200 | 187,292,178 |
| May 29, 2024 | 6.0400 | 6.1500 | 5.8700 | 5.8900 | 5.8900 | 336,346,594 |
| May 28, 2024 | 6.0900 | 6.1700 | 6.0200 | 6.0200 | 6.0200 | 154,819,956 |
| May 27, 2024 | 6.1100 | 6.2000 | 5.9700 | 6.0900 | 6.0900 | 189,208,410 |
| May 24, 2024 | 6.0200 | 6.1900 | 6.0100 | 6.0400 | 6.0400 | 131,668,946 |
| May 23, 2024 | 6.3100 | 6.3100 | 6.0100 | 6.0100 | 6.0100 | 225,086,497 |
| May 22, 2024 | 6.3800 | 6.4400 | 6.2200 | 6.3300 | 6.3300 | 274,333,691 |
| May 21, 2024 | 6.3500 | 6.4400 | 6.2700 | 6.3500 | 6.3500 | 287,982,706 |
| May 20, 2024 | 6.1000 | 6.3400 | 6.0900 | 6.3100 | 6.3100 | 230,927,389 |
| May 17, 2024 | 6.0900 | 6.2000 | 6.0700 | 6.0900 | 6.0900 | 179,759,508 |
| May 16, 2024 | 5.8800 | 6.1200 | 5.8500 | 6.0700 | 6.0700 | 353,584,533 |
| May 15, 2024 | 5.9200 | 5.9800 | 5.8100 | 5.8500 | 5.8500 | 143,404,679 |
| May 14, 2024 | 5.8700 | 6.0400 | 5.8500 | 5.9300 | 5.9300 | 180,912,056 |
| May 13, 2024 | 6.2600 | 6.2600 | 5.8500 | 5.8500 | 5.8500 | 260,988,292 |
| May 10, 2024 | 6.3800 | 6.4300 | 6.2400 | 6.2400 | 6.2400 | 274,478,559 |
| May 9, 2024 | 6.4300 | 6.4500 | 6.3300 | 6.3700 | 6.3700 | 204,076,219 |
| May 8, 2024 | 6.4200 | 6.4700 | 6.3500 | 6.4000 | 6.4000 | 229,439,324 |
| May 7, 2024 | 6.4500 | 6.5200 | 6.3200 | 6.3900 | 6.3900 | 322,401,204 |
| May 6, 2024 | 6.6000 | 6.6500 | 6.4200 | 6.4200 | 6.4200 | 325,358,857 |
| May 3, 2024 | 6.7600 | 6.8000 | 6.5100 | 6.5900 | 6.5900 | 480,777,508 |
| May 2, 2024 | 6.6700 | 6.8400 | 6.6500 | 6.7400 | 6.7400 | 441,225,538 |
| Apr 30, 2024 | 6.7400 | 6.8400 | 6.6100 | 6.6100 | 6.6100 | 328,131,344 |
| Apr 29, 2024 | 6.8100 | 6.9200 | 6.6000 | 6.7500 | 6.7500 | 450,884,762 |
| Apr 26, 2024 | 6.7000 | 6.9400 | 6.5300 | 6.7100 | 6.7100 | 443,637,349 |
| Apr 25, 2024 | 6.3300 | 6.8300 | 6.3100 | 6.6500 | 6.6500 | 685,641,836 |
| Apr 24, 2024 | 6.3200 | 6.5500 | 6.1000 | 6.3000 | 6.3000 | 456,607,871 |
| Apr 22, 2024 | 6.0700 | 6.5400 | 6.0500 | 6.2500 | 6.2500 | 443,814,775 |
| Apr 19, 2024 | 5.8000 | 6.0500 | 5.7500 | 5.9700 | 5.9700 | 325,550,198 |
| Apr 18, 2024 | 5.8800 | 6.0700 | 5.8700 | 5.9100 | 5.9100 | 335,916,251 |
| Apr 17, 2024 | 5.7900 | 6.0500 | 5.7600 | 5.8600 | 5.8600 | 376,944,813 |
| Apr 16, 2024 | 5.8600 | 6.0100 | 5.6300 | 5.7200 | 5.7200 | 354,346,287 |
| Apr 15, 2024 | 5.7000 | 5.9900 | 5.6000 | 5.8800 | 5.8800 | 448,754,255 |
| Apr 8, 2024 | 5.7600 | 5.9100 | 5.7000 | 5.8300 | 5.8300 | 253,638,933 |
| Apr 5, 2024 | 5.3100 | 5.7700 | 5.3100 | 5.7500 | 5.7500 | 274,940,997 |
| Apr 4, 2024 | 5.4600 | 5.5700 | 5.2600 | 5.2600 | 5.2600 | 231,099,047 |
Related Tickers
EAM.SG A2A SpA
2.1080
-11.28%
0LD0.IL Engie SA
18.59
-1.63%
EBK.DE EnBW Energie Baden-Württemberg AG
68.80
-3.37%
0HA0.IL RWE Aktiengesellschaft
32.88
-3.93%
RWE.F RWE Aktiengesellschaft
31.78
-7.02%
CMIG3.SA Companhia Energética de Minas Gerais - CEMIG
14.24
-0.49%
TEP.L Telecom Plus Plc
1,700.00
-1.51%
ACE.MI ACEA S.p.A.
18.97
-4.24%
IBDRY Iberdrola, S.A.
65.30
-5.66%
SSEZY SSE plc
20.78
-4.68%