Gedik Yatirim Menkul Degerler A.S. (IST:GEDIK)
Turkey · Delayed Price · Currency is TRY 4.860
+0.020 (0.41%)
At close: Oct 15, 2026
IST:GEDIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.85 | 4.89 | 4.81 | 4.86 | 4.86 | 0.41% | 1,785,813 |
| Oct 14, 2026 | 4.89 | 4.92 | 4.82 | 4.84 | 4.84 | -0.62% | 1,827,821 |
| Oct 13, 2026 | 4.92 | 4.93 | 4.83 | 4.87 | 4.87 | -0.61% | 2,794,874 |
| Oct 12, 2026 | 4.94 | 5.02 | 4.89 | 4.90 | 4.90 | -0.41% | 3,206,969 |
| Oct 9, 2026 | 5.01 | 5.18 | 4.86 | 4.92 | 4.92 | -2.19% | 9,758,809 |
| Oct 8, 2026 | 5.10 | 5.11 | 4.91 | 5.03 | 5.03 | -1.37% | 5,771,304 |
| Oct 7, 2026 | 5.10 | 5.17 | 5.04 | 5.10 | 5.10 | 0.59% | 5,028,666 |
| Oct 6, 2026 | 5.05 | 5.17 | 5.00 | 5.07 | 5.07 | 1.40% | 4,564,845 |
| Oct 5, 2026 | 5.01 | 5.10 | 4.97 | 5.00 | 5.00 | - | 2,508,976 |
| Oct 2, 2026 | 5.13 | 5.13 | 4.99 | 5.00 | 5.00 | -1.38% | 3,732,030 |
| Oct 1, 2026 | 4.75 | 5.10 | 4.75 | 5.07 | 5.07 | 6.51% | 5,293,241 |
| Sep 30, 2026 | 4.76 | 4.93 | 4.65 | 4.76 | 4.76 | -1.45% | 5,488,658 |
| Sep 29, 2026 | 4.98 | 4.99 | 4.83 | 4.83 | 4.83 | -3.01% | 6,387,819 |
| Sep 28, 2026 | 5.14 | 5.17 | 4.92 | 4.98 | 4.98 | -3.11% | 5,455,848 |
| Sep 25, 2026 | 4.99 | 5.21 | 4.97 | 5.14 | 5.14 | 3.42% | 7,666,148 |
| Sep 24, 2026 | 5.22 | 5.23 | 4.97 | 4.97 | 4.97 | -4.79% | 18,559,100 |
| Sep 23, 2026 | 5.22 | 5.44 | 5.19 | 5.22 | 5.22 | -0.19% | 13,462,500 |
| Sep 22, 2026 | 5.38 | 5.44 | 5.18 | 5.23 | 5.23 | -1.88% | 13,686,545 |
| Sep 21, 2026 | 5.25 | 5.77 | 5.18 | 5.33 | 5.33 | 1.52% | 34,755,679 |
| Sep 18, 2026 | 5.05 | 5.47 | 5.02 | 5.25 | 5.25 | 5.21% | 25,415,727 |
| Sep 17, 2026 | 4.78 | 5.27 | 4.78 | 4.99 | 4.99 | -5.13% | 7,517,082 |
| Sep 16, 2026 | 5.51 | 5.55 | 5.19 | 5.26 | 5.26 | -4.36% | 5,572,253 |
| Sep 15, 2026 | 5.55 | 5.61 | 5.48 | 5.50 | 5.50 | -0.90% | 2,621,765 |
| Sep 14, 2026 | 5.64 | 5.65 | 5.53 | 5.55 | 5.55 | -1.77% | 2,272,108 |
| Sep 11, 2026 | 5.70 | 5.71 | 5.63 | 5.65 | 5.65 | -0.88% | 3,315,405 |
| Sep 10, 2026 | 5.78 | 5.82 | 5.67 | 5.70 | 5.70 | -1.21% | 3,565,801 |
| Sep 9, 2026 | 5.85 | 5.86 | 5.77 | 5.77 | 5.77 | -0.69% | 5,289,694 |
| Sep 8, 2026 | 5.77 | 5.95 | 5.74 | 5.81 | 5.81 | 0.69% | 7,750,076 |
| Sep 7, 2026 | 5.73 | 5.80 | 5.72 | 5.77 | 5.77 | 0.70% | 2,824,201 |
| Sep 4, 2026 | 5.74 | 5.78 | 5.69 | 5.73 | 5.73 | 0.53% | 3,806,331 |
| Sep 3, 2026 | 5.81 | 5.82 | 5.70 | 5.70 | 5.70 | -1.72% | 3,144,118 |
| Sep 2, 2026 | 5.86 | 5.86 | 5.67 | 5.80 | 5.80 | -1.53% | 5,405,282 |
| Sep 1, 2026 | 6.04 | 6.07 | 5.88 | 5.89 | 5.89 | -2.48% | 4,304,350 |
| Aug 31, 2026 | 6.28 | 6.30 | 6.00 | 6.04 | 6.04 | -4.13% | 6,323,999 |
| Aug 28, 2026 | 6.29 | 6.37 | 6.26 | 6.30 | 6.30 | 0.96% | 6,946,246 |
| Aug 27, 2026 | 6.35 | 6.36 | 6.18 | 6.24 | 6.24 | -1.27% | 10,262,259 |
| Aug 26, 2026 | 6.37 | 6.45 | 6.31 | 6.32 | 6.32 | -0.78% | 6,212,239 |
| Aug 25, 2026 | 6.37 | 6.47 | 6.22 | 6.37 | 6.37 | - | 9,430,693 |
| Aug 24, 2026 | 6.44 | 6.46 | 6.35 | 6.37 | 6.37 | -0.47% | 4,199,084 |
| Aug 21, 2026 | 6.45 | 6.51 | 6.38 | 6.40 | 6.40 | -0.62% | 5,128,909 |
| Aug 20, 2026 | 6.50 | 6.59 | 6.41 | 6.44 | 6.44 | -1.38% | 36,626,834 |
| Aug 19, 2026 | 6.43 | 6.64 | 6.35 | 6.53 | 6.53 | 1.71% | 40,376,215 |
| Aug 18, 2026 | 6.46 | 6.49 | 6.30 | 6.42 | 6.42 | 0.63% | 6,844,360 |
| Aug 17, 2026 | 6.32 | 6.54 | 6.31 | 6.38 | 6.38 | 1.11% | 11,522,801 |
| Aug 14, 2026 | 6.44 | 6.48 | 6.30 | 6.31 | 6.31 | -1.71% | 7,654,133 |
| Aug 13, 2026 | 6.46 | 6.61 | 6.35 | 6.42 | 6.42 | -0.31% | 9,409,510 |
| Aug 12, 2026 | 6.75 | 7.33 | 6.42 | 6.44 | 6.44 | -3.45% | 204,573,255 |
| Aug 11, 2026 | 6.52 | 7.01 | 6.32 | 6.67 | 6.67 | 3.09% | 28,793,015 |
| Aug 10, 2026 | 6.35 | 6.69 | 6.33 | 6.47 | 6.47 | 1.89% | 12,199,173 |
| Aug 7, 2026 | 6.28 | 6.53 | 6.25 | 6.35 | 6.35 | 1.44% | 19,835,704 |