Gedik Yatirim Menkul Degerler A.S. (IST:GEDIK)
Turkey · Delayed Price · Currency is TRY 7.51
-0.50 (-6.24%)
At close: Aug 13, 2025, 6:00 PM GMT+3
IST:GEDIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.02 | 8.09 | 7.44 | 7.51 | - | -6.24% | 29,766,917 |
| Aug 12, 2025 | 8.07 | 8.40 | 7.81 | 8.01 | - | 2.56% | 76,608,639 |
| Aug 11, 2025 | 7.75 | 7.81 | 7.56 | 7.81 | - | 10.00% | 30,297,481 |
| Aug 8, 2025 | 7.22 | 7.26 | 7.02 | 7.10 | - | -1.66% | 16,261,616 |
| Aug 7, 2025 | 7.46 | 7.60 | 7.20 | 7.22 | - | -2.56% | 22,963,440 |
| Aug 6, 2025 | 7.25 | 7.66 | 7.10 | 7.41 | - | 5.71% | 54,517,999 |
| Aug 5, 2025 | 6.88 | 7.44 | 6.83 | 7.01 | - | 1.89% | 30,345,266 |
| Aug 4, 2025 | 7.10 | 7.13 | 6.82 | 6.88 | - | -2.27% | 17,596,567 |
| Aug 1, 2025 | 7.19 | 7.32 | 7.02 | 7.04 | - | -2.09% | 19,013,382 |
| Jul 31, 2025 | 7.20 | 7.45 | 7.06 | 7.19 | - | 0.42% | 22,261,413 |
| Jul 30, 2025 | 7.09 | 7.64 | 7.01 | 7.16 | - | 0.85% | 32,927,703 |
| Jul 29, 2025 | 7.41 | 7.58 | 7.09 | 7.10 | - | -4.18% | 26,293,102 |
| Jul 28, 2025 | 7.79 | 7.94 | 7.35 | 7.41 | - | -4.76% | 28,816,053 |
| Jul 25, 2025 | 8.28 | 8.28 | 7.76 | 7.78 | - | -7.27% | 12,215,753 |
| Jul 24, 2025 | 8.60 | 8.60 | 7.88 | 8.39 | - | -4.11% | 20,530,308 |
| Jul 23, 2025 | 8.34 | 8.75 | 7.97 | 8.75 | - | 9.92% | 20,516,294 |
| Jul 22, 2025 | 7.07 | 7.96 | 7.00 | 7.96 | - | 10.02% | 12,786,786 |
| Jul 21, 2025 | 7.62 | 7.83 | 7.08 | 7.24 | - | -2.62% | 18,050,048 |
| Jul 18, 2025 | 6.78 | 7.43 | 6.62 | 7.43 | - | 9.99% | 17,691,438 |
| Jul 17, 2025 | 6.58 | 7.00 | 6.50 | 6.76 | - | 3.13% | 12,471,730 |
| Jul 16, 2025 | 6.65 | 6.80 | 6.43 | 6.55 | - | -4.38% | 9,305,366 |
| Jul 14, 2025 | 6.97 | 6.97 | 6.51 | 6.85 | - | -2.84% | 13,377,450 |
| Jul 11, 2025 | 6.96 | 7.40 | 6.90 | 7.05 | - | 2.17% | 16,979,472 |
| Jul 10, 2025 | 6.30 | 6.90 | 6.05 | 6.90 | - | 9.96% | 13,126,856 |
| Jul 9, 2025 | 6.70 | 6.70 | 6.23 | 6.28 | - | -7.79% | 14,560,872 |
| Jul 8, 2025 | 6.66 | 7.20 | 6.51 | 6.81 | - | 0.74% | 12,564,552 |
| Jul 7, 2025 | 7.06 | 7.24 | 6.76 | 6.76 | - | -9.99% | 15,240,526 |
| Jul 4, 2025 | 7.85 | 8.35 | 7.21 | 7.51 | - | -6.30% | 17,172,166 |
| Jul 3, 2025 | 8.40 | 8.95 | 8.01 | 8.01 | - | -9.95% | 14,273,666 |
| Jul 2, 2025 | 9.70 | 10.32 | 8.46 | 8.90 | - | -5.22% | 24,864,360 |
| Jul 1, 2025 | 7.69 | 9.39 | 7.69 | 9.39 | - | 9.96% | 20,868,382 |
| Jun 30, 2025 | 9.38 | 9.38 | 8.54 | 8.54 | - | -9.97% | 5,247,730 |
| Jun 27, 2025 | 9.69 | 10.46 | 8.89 | 9.48 | - | -3.95% | 15,866,210 |
| Jun 26, 2025 | 10.45 | 10.91 | 9.05 | 9.87 | - | -0.50% | 159,441,852 |
| Jun 25, 2025 | 9.50 | 9.92 | 9.49 | 9.92 | - | 9.98% | 26,699,790 |
| Jun 24, 2025 | 8.53 | 9.02 | 8.53 | 9.02 | - | 10.00% | 31,892,220 |
| Jun 23, 2025 | 7.64 | 8.20 | 7.57 | 8.20 | - | 9.99% | 56,091,506 |
| Jun 20, 2025 | 7.10 | 7.46 | 6.78 | 7.46 | - | 9.96% | 48,422,426 |
| Jun 19, 2025 | 6.48 | 6.78 | 6.47 | 6.78 | - | 5.69% | 15,897,080 |
| Jun 18, 2025 | 5.84 | 6.42 | 5.63 | 6.42 | - | 9.94% | 21,653,902 |
| Jun 17, 2025 | 6.45 | 6.78 | 5.84 | 5.84 | - | -5.28% | 73,119,092 |
| Jun 16, 2025 | 5.94 | 6.16 | 5.75 | 6.16 | - | 10.00% | 16,916,566 |
| Jun 13, 2025 | 5.02 | 5.60 | 4.77 | 5.60 | - | 9.91% | 34,506,350 |
| Jun 12, 2025 | 4.70 | 5.10 | 4.70 | 5.10 | - | 9.92% | 16,381,826 |
| Jun 11, 2025 | 4.25 | 4.64 | 4.10 | 4.64 | - | 9.96% | 35,348,164 |
| Jun 10, 2025 | 4.11 | 4.24 | 4.10 | 4.22 | - | 2.68% | 6,382,562 |
| Jun 5, 2025 | 4.14 | 4.14 | 3.94 | 4.11 | - | -0.24% | 471,534 |
| Jun 4, 2025 | 4.08 | 4.13 | 4.06 | 4.12 | - | 1.11% | 1,387,798 |
| Jun 3, 2025 | 4.03 | 4.09 | 4.03 | 4.07 | - | 0.99% | 1,311,004 |
| Jun 2, 2025 | 4.09 | 4.09 | 3.99 | 4.03 | - | -0.98% | 1,351,616 |