Gedik Yatirim Menkul Degerler A.S. (IST:GEDIK)
Turkey · Delayed Price · Currency is TRY 6.09
+0.19 (3.22%)
Last updated: Jan 19, 2026, 4:35 PM GMT+3
IST:GEDIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 5.92 | 6.24 | 5.87 | 6.20 | 6.20 | 5.08% | 9,728,305 |
| Jan 16, 2026 | 5.91 | 5.92 | 5.84 | 5.90 | 5.90 | -0.17% | 3,186,481 |
| Jan 15, 2026 | 5.87 | 5.95 | 5.80 | 5.91 | 5.91 | 1.55% | 2,424,188 |
| Jan 14, 2026 | 5.97 | 6.00 | 5.82 | 5.82 | 5.82 | -2.18% | 3,095,027 |
| Jan 13, 2026 | 5.90 | 5.97 | 5.85 | 5.95 | 5.95 | 0.85% | 4,154,717 |
| Jan 12, 2026 | 6.00 | 6.03 | 5.88 | 5.90 | 5.90 | -1.50% | 3,620,872 |
| Jan 9, 2026 | 6.02 | 6.03 | 5.90 | 5.99 | 5.99 | 0.17% | 4,019,021 |
| Jan 8, 2026 | 6.09 | 6.10 | 5.92 | 5.98 | 5.98 | -0.66% | 3,128,038 |
| Jan 7, 2026 | 6.03 | 6.27 | 5.99 | 6.02 | 6.02 | 0.17% | 10,011,670 |
| Jan 6, 2026 | 6.07 | 6.07 | 5.93 | 6.01 | 6.01 | -0.99% | 4,189,334 |
| Jan 5, 2026 | 6.07 | 6.19 | 6.00 | 6.07 | 6.07 | - | 7,443,666 |
| Jan 2, 2026 | 5.72 | 6.21 | 5.71 | 6.07 | 6.07 | 6.49% | 19,157,230 |
| Dec 31, 2025 | 5.70 | 5.75 | 5.68 | 5.70 | 5.70 | 0.18% | 2,945,000 |
| Dec 30, 2025 | 5.70 | 5.72 | 5.58 | 5.69 | 5.69 | 1.07% | 2,655,409 |
| Dec 29, 2025 | 5.69 | 5.72 | 5.58 | 5.63 | 5.63 | -1.05% | 6,425,929 |
| Dec 26, 2025 | 5.85 | 5.87 | 5.67 | 5.69 | 5.69 | -2.40% | 4,194,253 |
| Dec 25, 2025 | 5.76 | 6.01 | 5.74 | 5.83 | 5.83 | 1.39% | 5,429,649 |
| Dec 24, 2025 | 5.76 | 5.85 | 5.72 | 5.75 | 5.75 | -0.17% | 3,438,493 |
| Dec 23, 2025 | 5.86 | 5.88 | 5.74 | 5.76 | 5.76 | -2.04% | 3,816,177 |
| Dec 22, 2025 | 6.03 | 6.05 | 5.86 | 5.88 | 5.88 | -2.49% | 3,378,856 |
| Dec 19, 2025 | 6.03 | 6.05 | 5.96 | 6.03 | 6.03 | 0.17% | 2,757,501 |
| Dec 18, 2025 | 6.06 | 6.06 | 5.94 | 6.02 | 6.02 | -0.33% | 3,146,232 |
| Dec 17, 2025 | 6.10 | 6.16 | 6.03 | 6.04 | 6.04 | -0.98% | 4,299,809 |
| Dec 16, 2025 | 6.11 | 6.14 | 6.03 | 6.10 | 6.10 | -0.16% | 3,227,175 |
| Dec 15, 2025 | 6.15 | 6.17 | 6.06 | 6.11 | 6.11 | -0.16% | 2,904,013 |
| Dec 12, 2025 | 6.12 | 6.19 | 6.10 | 6.12 | 6.12 | 0.33% | 2,116,376 |
| Dec 11, 2025 | 6.10 | 6.22 | 6.06 | 6.10 | 6.10 | 0.16% | 3,998,891 |
| Dec 10, 2025 | 6.13 | 6.16 | 6.04 | 6.09 | 6.09 | -0.49% | 3,704,641 |
| Dec 9, 2025 | 6.15 | 6.23 | 6.08 | 6.12 | 6.12 | 0.49% | 3,385,061 |
| Dec 8, 2025 | 6.05 | 6.14 | 6.03 | 6.09 | 6.09 | 1.16% | 3,950,914 |
| Dec 5, 2025 | 6.10 | 6.13 | 6.00 | 6.02 | 6.02 | -1.31% | 4,337,350 |
| Dec 4, 2025 | 6.22 | 6.26 | 5.91 | 6.10 | 6.10 | -1.77% | 4,347,303 |
| Dec 3, 2025 | 6.24 | 6.32 | 6.21 | 6.21 | 6.21 | -0.32% | 4,998,703 |
| Dec 2, 2025 | 6.30 | 6.33 | 6.21 | 6.23 | 6.23 | -0.64% | 3,933,102 |
| Dec 1, 2025 | 6.29 | 6.45 | 6.03 | 6.27 | 6.27 | -0.32% | 11,031,840 |
| Nov 28, 2025 | 6.53 | 6.54 | 6.16 | 6.29 | 6.29 | -3.53% | 6,731,332 |
| Nov 27, 2025 | 6.61 | 6.66 | 6.44 | 6.52 | 6.52 | -1.06% | 5,220,743 |
| Nov 26, 2025 | 6.59 | 6.85 | 6.56 | 6.59 | 6.59 | - | 6,757,447 |
| Nov 25, 2025 | 6.78 | 6.81 | 6.57 | 6.59 | 6.59 | -2.80% | 7,791,190 |
| Nov 24, 2025 | 6.36 | 6.89 | 6.25 | 6.78 | 6.78 | 6.27% | 19,364,980 |
| Nov 21, 2025 | 6.54 | 6.54 | 6.31 | 6.38 | 6.38 | -1.54% | 4,870,076 |
| Nov 20, 2025 | 6.64 | 6.73 | 6.48 | 6.48 | 6.48 | -1.97% | 7,862,041 |
| Nov 19, 2025 | 6.68 | 6.76 | 6.61 | 6.61 | 6.61 | -1.05% | 7,321,389 |
| Nov 18, 2025 | 6.82 | 6.95 | 6.64 | 6.68 | 6.68 | -2.20% | 8,014,404 |
| Nov 17, 2025 | 6.89 | 6.89 | 6.75 | 6.83 | 6.83 | 1.49% | 9,407,330 |
| Nov 14, 2025 | 6.97 | 7.06 | 6.70 | 6.73 | 6.73 | -1.32% | 8,859,576 |
| Nov 13, 2025 | 6.78 | 6.94 | 6.76 | 6.82 | 6.82 | 0.44% | 7,890,348 |
| Nov 12, 2025 | 7.00 | 7.10 | 6.79 | 6.79 | 6.79 | -2.58% | 11,872,190 |
| Nov 11, 2025 | 7.00 | 7.20 | 6.81 | 6.97 | 6.97 | -0.85% | 18,018,130 |
| Nov 10, 2025 | 7.10 | 7.18 | 7.03 | 7.03 | 7.03 | -3.17% | 9,724,196 |