Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S. (IST:EDIP)
Turkey · Delayed Price · Currency is TRY 39.12
+0.94 (2.46%)
Last updated: Sep 3, 2025, 12:26 PM GMT+3
IST:EDIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 38.20 | 40.60 | 36.30 | 40.02 | - | 4.82% | 6,153,067 |
| Sep 2, 2025 | 39.48 | 39.50 | 36.20 | 38.18 | - | -2.55% | 3,790,804 |
| Sep 1, 2025 | 37.60 | 39.50 | 37.34 | 39.18 | - | 4.20% | 2,906,299 |
| Aug 29, 2025 | 38.04 | 38.12 | 37.40 | 37.60 | - | -1.16% | 1,391,766 |
| Aug 28, 2025 | 37.84 | 38.28 | 37.62 | 38.04 | - | 0.74% | 1,561,246 |
| Aug 27, 2025 | 38.28 | 38.88 | 37.52 | 37.76 | - | -1.26% | 2,605,134 |
| Aug 26, 2025 | 39.14 | 39.30 | 38.06 | 38.24 | - | -2.15% | 2,204,442 |
| Aug 25, 2025 | 40.18 | 40.38 | 38.66 | 39.08 | - | -2.74% | 3,839,590 |
| Aug 22, 2025 | 39.66 | 40.46 | 39.06 | 40.18 | - | 1.93% | 4,019,369 |
| Aug 21, 2025 | 39.34 | 39.84 | 38.74 | 39.42 | - | 1.55% | 3,518,090 |
| Aug 20, 2025 | 40.78 | 41.00 | 38.70 | 38.82 | - | -3.96% | 4,216,424 |
| Aug 19, 2025 | 39.40 | 41.64 | 38.32 | 40.42 | - | 2.59% | 9,947,064 |
| Aug 18, 2025 | 37.80 | 39.40 | 37.62 | 39.40 | - | 9.99% | 12,729,261 |
| Aug 15, 2025 | 35.90 | 36.20 | 35.22 | 35.82 | - | 0.51% | 2,153,239 |
| Aug 14, 2025 | 37.26 | 37.26 | 35.64 | 35.64 | - | -4.35% | 2,517,858 |
| Aug 13, 2025 | 38.00 | 38.26 | 36.86 | 37.26 | - | -1.17% | 2,527,397 |
| Aug 12, 2025 | 36.88 | 37.90 | 36.04 | 37.70 | - | 2.17% | 4,535,629 |
| Aug 11, 2025 | 36.58 | 37.92 | 36.12 | 36.90 | - | 1.26% | 5,066,588 |
| Aug 8, 2025 | 37.00 | 37.44 | 36.00 | 36.44 | - | -0.92% | 3,225,476 |
| Aug 7, 2025 | 36.82 | 38.48 | 36.46 | 36.78 | - | 0.77% | 7,158,790 |
| Aug 6, 2025 | 38.92 | 39.84 | 35.76 | 36.50 | - | -2.41% | 12,376,764 |
| Aug 5, 2025 | 34.06 | 37.40 | 33.78 | 37.40 | - | 10.00% | 6,807,632 |
| Aug 4, 2025 | 34.70 | 34.90 | 33.84 | 34.00 | - | -1.51% | 3,108,389 |
| Aug 1, 2025 | 35.20 | 35.20 | 34.26 | 34.52 | - | -0.92% | 2,493,184 |
| Jul 31, 2025 | 34.96 | 35.72 | 34.42 | 34.84 | - | 2.47% | 3,399,547 |
| Jul 30, 2025 | 34.10 | 35.00 | 33.56 | 34.00 | - | -0.29% | 3,110,252 |
| Jul 29, 2025 | 35.30 | 35.38 | 34.02 | 34.10 | - | -2.85% | 2,991,741 |
| Jul 28, 2025 | 36.00 | 36.70 | 34.96 | 35.10 | - | -1.46% | 2,798,271 |
| Jul 25, 2025 | 36.04 | 36.68 | 34.90 | 35.62 | - | -3.00% | 3,984,717 |
| Jul 24, 2025 | 35.24 | 37.72 | 35.08 | 36.72 | - | 4.56% | 8,182,862 |
| Jul 23, 2025 | 36.10 | 37.78 | 35.12 | 35.12 | - | -2.66% | 4,718,771 |
| Jul 22, 2025 | 35.02 | 38.20 | 34.60 | 36.08 | - | 3.09% | 11,354,808 |
| Jul 21, 2025 | 32.40 | 35.00 | 32.30 | 35.00 | - | 9.99% | 6,686,928 |
| Jul 18, 2025 | 32.32 | 32.60 | 31.52 | 31.82 | - | -1.06% | 5,723,990 |
| Jul 17, 2025 | 30.32 | 32.56 | 30.22 | 32.16 | - | 7.34% | 9,573,034 |
| Jul 16, 2025 | 30.64 | 31.24 | 29.40 | 29.96 | - | -2.22% | 4,867,538 |
| Jul 14, 2025 | 29.56 | 31.70 | 29.10 | 30.64 | - | 4.43% | 7,780,433 |
| Jul 11, 2025 | 28.86 | 30.10 | 28.84 | 29.34 | - | 2.16% | 5,821,001 |
| Jul 10, 2025 | 28.98 | 29.10 | 28.68 | 28.72 | - | 0.21% | 2,160,789 |
| Jul 9, 2025 | 29.00 | 29.58 | 28.50 | 28.66 | - | -1.10% | 2,849,226 |
| Jul 8, 2025 | 28.58 | 29.88 | 28.42 | 28.98 | - | 1.90% | 3,792,651 |
| Jul 7, 2025 | 28.20 | 29.46 | 28.08 | 28.44 | - | -1.39% | 3,491,792 |
| Jul 4, 2025 | 29.64 | 29.80 | 28.70 | 28.84 | - | -3.03% | 3,071,051 |
| Jul 3, 2025 | 30.56 | 30.98 | 29.70 | 29.74 | - | -1.98% | 3,834,966 |
| Jul 2, 2025 | 31.10 | 31.42 | 30.16 | 30.34 | - | -1.37% | 5,706,540 |
| Jul 1, 2025 | 30.04 | 32.96 | 29.52 | 30.76 | - | 2.60% | 11,715,508 |
| Jun 30, 2025 | 28.04 | 30.68 | 28.04 | 29.98 | - | 6.92% | 7,499,555 |
| Jun 27, 2025 | 29.12 | 29.12 | 27.52 | 28.04 | - | -2.98% | 3,677,648 |
| Jun 26, 2025 | 28.80 | 29.84 | 28.22 | 28.90 | - | 0.70% | 5,964,101 |
| Jun 25, 2025 | 27.98 | 30.48 | 27.54 | 28.70 | - | 3.54% | 13,044,898 |