Gedik Yatirim Menkul Degerler A.S. (IST:GEDIK)
Turkey · Delayed Price · Currency is TRY 7.47
-0.42 (-5.32%)
Last updated: Sep 3, 2025, 10:07 AM GMT+3
IST:GEDIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 7.50 | 7.82 | 7.44 | 7.58 | - | 1.47% | 14,257,645 |
| Sep 2, 2025 | 7.89 | 7.93 | 7.31 | 7.47 | - | -5.32% | 18,656,910 |
| Sep 1, 2025 | 7.70 | 8.04 | 7.70 | 7.89 | - | 3.82% | 17,611,118 |
| Aug 29, 2025 | 7.79 | 7.83 | 7.57 | 7.60 | - | -2.44% | 9,606,145 |
| Aug 28, 2025 | 7.79 | 8.00 | 7.72 | 7.79 | - | 0.26% | 16,378,867 |
| Aug 27, 2025 | 8.05 | 8.13 | 7.73 | 7.77 | - | -3.48% | 14,193,401 |
| Aug 26, 2025 | 8.12 | 8.20 | 7.91 | 8.05 | - | -0.62% | 20,685,545 |
| Aug 25, 2025 | 8.45 | 8.50 | 8.03 | 8.10 | - | -2.76% | 28,201,079 |
| Aug 22, 2025 | 8.13 | 8.50 | 7.91 | 8.33 | - | 3.87% | 45,539,484 |
| Aug 21, 2025 | 7.92 | 8.16 | 7.90 | 8.02 | - | 2.82% | 34,637,868 |
| Aug 20, 2025 | 7.77 | 8.54 | 7.72 | 7.80 | - | 0.39% | 112,582,201 |
| Aug 19, 2025 | 7.51 | 8.14 | 7.37 | 7.77 | - | 3.46% | 44,990,917 |
| Aug 18, 2025 | 7.81 | 7.85 | 7.47 | 7.51 | - | - | 14,816,796 |
| Aug 15, 2025 | 7.68 | 7.73 | 7.35 | 7.51 | - | -2.21% | 20,008,803 |
| Aug 14, 2025 | 7.51 | 8.06 | 7.46 | 7.68 | - | 2.26% | 40,819,223 |
| 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 |