Australia markets close in 4 hours 39 minutes

Gedik Yatirim Menkul Degerler A.S. (GEDIK.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
14.37-0.20 (-1.37%)
At close: 06:09PM TRT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202414.6714.6714.2114.3714.37825,958
17 Apr 202414.4214.6514.3214.5714.57923,074
16 Apr 202414.5914.6014.2614.4214.42814,335
15 Apr 202414.2514.6913.9714.5914.591,392,733
09 Apr 2024------
08 Apr 202413.9514.2313.9514.1414.14836,939
05 Apr 202413.1714.0613.1413.9513.95991,430
04 Apr 202413.1713.1712.9613.0013.00813,740
03 Apr 202412.8813.1012.8313.0313.03594,126
02 Apr 202413.2613.3112.8012.8412.84689,040
01 Apr 202413.4713.4912.9013.1313.131,030,615
29 Mar 202413.1013.5313.0713.4713.471,137,236
28 Mar 202412.7013.0812.7013.0113.011,231,075
27 Mar 202413.1213.1212.2712.7012.701,681,647
27 Mar 20241.165 Dividend
26 Mar 202413.6214.8713.6213.7512.592,796,689
25 Mar 202413.9713.9713.5213.5212.37762,646
22 Mar 202413.8614.0613.7413.8612.691,172,525
21 Mar 202414.0314.1113.6713.7712.601,422,119
20 Mar 202414.1514.1713.8413.9312.751,929,862
19 Mar 202413.8514.0813.7814.0712.88831,532
18 Mar 202414.3214.3713.8013.8512.681,608,571
15 Mar 202414.4714.6114.2414.2413.031,306,119
14 Mar 202414.6914.7914.4014.4213.201,177,823
13 Mar 202414.5314.8114.0614.6913.453,568,448
12 Mar 202415.1015.1414.3514.4513.232,965,283
11 Mar 202415.5515.5514.8215.0513.771,887,557
08 Mar 202415.1815.2514.8315.2213.932,793,551
07 Mar 202414.1715.1314.1715.1213.842,004,756
06 Mar 202414.8214.9014.1014.1012.912,067,633
05 Mar 202415.0415.3414.7714.8613.603,212,323
04 Mar 202416.0316.2715.0015.0313.766,779,855
01 Mar 202414.9015.3914.7915.2713.982,930,325
29 Feb 202414.6214.8914.4914.7413.491,380,801
28 Feb 202414.2514.7414.1514.6613.422,274,936
27 Feb 202415.0515.0614.2214.2213.022,000,974
26 Feb 202415.0715.2014.8815.0013.732,111,047
23 Feb 202414.9715.2814.7515.0213.752,099,492
22 Feb 202414.8415.1314.1514.9313.671,339,485
21 Feb 202415.1515.2114.7214.7413.491,524,521
20 Feb 202415.1815.2614.9615.1513.871,608,516
19 Feb 202415.0315.5115.0115.0313.763,800,012
16 Feb 202415.1915.2814.9814.9813.711,377,878
15 Feb 202415.1415.3715.0615.1913.901,816,143
14 Feb 202414.9615.1914.6815.0613.781,705,994
13 Feb 202415.2215.6814.8714.9613.692,349,502
12 Feb 202415.0015.2314.9515.1513.872,379,256
09 Feb 202415.0715.4014.8714.9213.661,740,761
08 Feb 202414.4915.3014.4015.0513.773,339,590
07 Feb 202414.7614.9414.4214.4613.231,787,396
06 Feb 202414.3014.8614.2614.7213.474,376,947
05 Feb 202414.1014.2813.9814.2013.002,491,049
02 Feb 202413.9414.3013.8014.1012.913,057,449
01 Feb 202413.8613.9413.6313.7712.602,368,730
31 Jan 202413.3813.8013.3713.5212.373,508,809
30 Jan 202413.6213.7313.3813.3812.252,122,937
29 Jan 202413.4313.9713.4313.5812.431,698,009
26 Jan 202413.2513.4613.1913.3812.251,095,529
25 Jan 202412.9313.2812.9213.1712.05859,350
24 Jan 202412.9512.9712.7612.9011.811,007,553
23 Jan 202413.1613.3112.8212.8211.731,138,521
22 Jan 202413.1413.2813.0613.1011.99654,051
19 Jan 202413.3413.3413.0113.1412.031,152,777
18 Jan 202413.1613.4513.1513.2912.161,044,057
17 Jan 202413.1813.2513.0413.1011.99696,608
16 Jan 202413.0613.3012.9513.1812.06966,660
15 Jan 202413.2513.3612.9913.0511.941,427,874
12 Jan 202413.1313.2812.8013.2712.15842,542
11 Jan 202413.1313.3513.1313.3012.17653,403
10 Jan 202413.0613.2213.0113.1312.02514,828
09 Jan 202413.6513.7313.0313.0311.931,112,701
08 Jan 202413.4513.7313.4213.6512.491,135,072
05 Jan 202413.3213.5013.2713.4312.29474,865
04 Jan 202413.4813.5613.2213.3212.19692,905
03 Jan 202414.1014.1813.4313.4312.29808,518
02 Jan 202414.8714.8714.0714.0912.902,419,826
29 Dec 202313.6514.8813.6514.8813.621,834,688
28 Dec 202313.2713.7513.2613.5312.38645,851
27 Dec 202313.4513.6313.1513.2512.131,091,591
26 Dec 202313.3513.6813.0513.3112.18657,068
25 Dec 202314.1614.1613.1713.3012.17536,706
22 Dec 202314.6114.7214.0914.1512.95749,097
21 Dec 202314.4214.7414.3514.4813.25671,070
20 Dec 202314.2514.9614.2514.3513.13490,411
19 Dec 202314.9615.2214.5114.5113.281,596,118
18 Dec 202315.1515.3614.8914.8913.63823,040
15 Dec 202314.7015.4214.7015.3614.061,491,128
14 Dec 202314.1914.7014.1914.7013.45640,018
13 Dec 202314.5414.5913.9514.1612.961,046,156
12 Dec 202314.6114.6814.3214.4513.23616,760
11 Dec 202315.1415.3014.2414.5813.341,176,036
08 Dec 202315.4015.4014.8815.1013.821,398,790
07 Dec 202315.6015.6014.9615.4314.121,573,746
06 Dec 202317.5017.5015.6015.6014.285,714,048
05 Dec 202317.3117.4317.1017.3315.8611,148,823
04 Dec 202317.6418.2517.2017.3115.843,270,658
01 Dec 202317.1217.6517.0217.4615.981,764,669
30 Nov 202317.0017.2516.9517.0415.60753,704
29 Nov 202317.5817.5816.8017.0015.561,605,882
28 Nov 202317.0717.6417.0017.3215.851,656,167
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...