Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S. (IST:EDIP)
Turkey · Delayed Price · Currency is TRY 26.66
-0.10 (-0.37%)
At close: Oct 15, 2026
IST:EDIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 26.50 | 27.00 | 26.50 | 26.66 | 26.66 | -0.37% | 278,972 |
| Oct 14, 2026 | 27.32 | 27.32 | 26.64 | 26.76 | 26.76 | -2.05% | 243,576 |
| Oct 13, 2026 | 27.70 | 27.70 | 26.98 | 27.32 | 27.32 | -1.09% | 394,624 |
| Oct 12, 2026 | 28.24 | 28.44 | 27.56 | 27.62 | 27.62 | -2.13% | 461,362 |
| Oct 9, 2026 | 28.14 | 28.58 | 28.14 | 28.22 | 28.22 | 0.28% | 532,200 |
| Oct 8, 2026 | 28.30 | 28.60 | 27.94 | 28.14 | 28.14 | -0.85% | 503,907 |
| Oct 7, 2026 | 29.28 | 29.30 | 28.28 | 28.38 | 28.38 | -3.07% | 501,859 |
| Oct 6, 2026 | 29.56 | 29.72 | 29.18 | 29.28 | 29.28 | -0.95% | 305,182 |
| Oct 5, 2026 | 29.74 | 30.30 | 29.28 | 29.56 | 29.56 | -0.61% | 434,760 |
| Oct 2, 2026 | 29.72 | 30.12 | 29.36 | 29.74 | 29.74 | -0.87% | 595,812 |
| Oct 1, 2026 | 28.82 | 31.10 | 28.82 | 30.00 | 30.00 | 4.17% | 703,322 |
| Sep 30, 2026 | 28.48 | 28.80 | 27.90 | 28.80 | 28.80 | 2.06% | 674,406 |
| Sep 29, 2026 | 30.00 | 30.26 | 27.74 | 28.22 | 28.22 | -6.37% | 1,246,349 |
| Sep 28, 2026 | 31.50 | 31.94 | 29.66 | 30.14 | 30.14 | -5.22% | 574,196 |
| Sep 25, 2026 | 32.32 | 32.76 | 31.28 | 31.80 | 31.80 | -1.06% | 668,723 |
| Sep 24, 2026 | 31.76 | 33.32 | 31.44 | 32.14 | 32.14 | 1.20% | 1,372,371 |
| Sep 23, 2026 | 31.00 | 31.90 | 30.76 | 31.76 | 31.76 | 3.12% | 1,004,362 |
| Sep 22, 2026 | 30.60 | 32.24 | 30.48 | 30.80 | 30.80 | - | 792,653 |
| Sep 21, 2026 | 30.00 | 31.38 | 29.32 | 30.80 | 30.80 | -3.27% | 909,202 |
| Sep 18, 2026 | 34.04 | 34.06 | 31.84 | 31.84 | 31.84 | -6.35% | 757,231 |
| Sep 17, 2026 | 33.58 | 34.58 | 33.24 | 34.00 | 34.00 | 1.25% | 619,382 |
| Sep 16, 2026 | 34.64 | 34.70 | 32.94 | 33.58 | 33.58 | -3.06% | 1,065,013 |
| Sep 15, 2026 | 34.96 | 35.36 | 34.60 | 34.64 | 34.64 | -0.92% | 674,212 |
| Sep 14, 2026 | 35.40 | 35.62 | 34.64 | 34.96 | 34.96 | -1.96% | 782,379 |
| Sep 11, 2026 | 35.70 | 35.96 | 35.50 | 35.66 | 35.66 | -0.11% | 738,887 |
| Sep 10, 2026 | 36.00 | 36.48 | 35.52 | 35.70 | 35.70 | -1.33% | 905,087 |
| Sep 9, 2026 | 36.26 | 36.60 | 36.00 | 36.18 | 36.18 | -0.06% | 724,063 |
| Sep 8, 2026 | 35.54 | 36.24 | 35.32 | 36.20 | 36.20 | 1.74% | 817,421 |
| Sep 7, 2026 | 35.26 | 36.04 | 35.10 | 35.58 | 35.58 | 0.91% | 914,169 |
| Sep 4, 2026 | 35.60 | 35.60 | 34.80 | 35.26 | 35.26 | 0.17% | 1,063,190 |
| Sep 3, 2026 | 36.24 | 36.24 | 35.20 | 35.20 | 35.20 | -2.22% | 1,335,630 |
| Sep 2, 2026 | 37.02 | 39.20 | 36.00 | 36.00 | 36.00 | -4.96% | 4,250,206 |
| Sep 1, 2026 | 40.42 | 43.94 | 36.84 | 37.88 | 37.88 | -5.91% | 17,725,346 |
| Aug 31, 2026 | 36.04 | 40.26 | 36.04 | 40.26 | 40.26 | 10.00% | 4,294,764 |
| Aug 28, 2026 | 37.00 | 37.44 | 36.08 | 36.60 | 36.60 | 0.44% | 876,551 |
| Aug 27, 2026 | 35.76 | 36.58 | 35.00 | 36.44 | 36.44 | 2.59% | 1,616,891 |
| Aug 26, 2026 | 35.42 | 35.88 | 35.28 | 35.52 | 35.52 | 0.34% | 808,992 |
| Aug 25, 2026 | 36.50 | 37.32 | 35.12 | 35.40 | 35.40 | -2.75% | 1,781,361 |
| Aug 24, 2026 | 35.00 | 37.86 | 34.54 | 36.40 | 36.40 | 5.75% | 4,252,514 |
| Aug 21, 2026 | 34.50 | 34.72 | 34.00 | 34.42 | 34.42 | 0.64% | 1,141,685 |
| Aug 20, 2026 | 35.00 | 35.18 | 34.00 | 34.20 | 34.20 | -1.78% | 1,265,802 |
| Aug 19, 2026 | 34.54 | 35.20 | 34.16 | 34.82 | 34.82 | 0.58% | 1,177,019 |
| Aug 18, 2026 | 35.28 | 35.34 | 34.50 | 34.62 | 34.62 | -1.87% | 1,237,506 |
| Aug 17, 2026 | 35.82 | 36.54 | 35.00 | 35.28 | 35.28 | -1.51% | 1,768,918 |
| Aug 14, 2026 | 38.00 | 38.40 | 35.32 | 35.82 | 35.82 | -5.39% | 3,074,589 |
| Aug 13, 2026 | 40.50 | 40.62 | 37.78 | 37.86 | 37.86 | -6.98% | 2,645,434 |
| Aug 12, 2026 | 40.38 | 42.38 | 40.06 | 40.70 | 40.70 | 0.64% | 4,835,306 |
| Aug 11, 2026 | 38.66 | 40.86 | 37.68 | 40.44 | 40.44 | 5.92% | 3,422,137 |
| Aug 10, 2026 | 39.98 | 39.98 | 37.36 | 38.18 | 38.18 | -0.52% | 2,041,129 |
| Aug 7, 2026 | 39.72 | 41.80 | 37.20 | 38.38 | 38.38 | -1.94% | 3,461,578 |