Gedik Yatirim Menkul Degerler A.S. (IST:GEDIK)
Turkey · Delayed Price · Currency is TRY 5.10
0.00 (0.00%)
Last updated: Nov 9, 2026, 5:59 PM GMT+3
IST:GEDIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.07 | 5.23 | 5.07 | 5.10 | 5.10 | - | 2,856,153 |
| Nov 6, 2026 | 5.04 | 5.15 | 4.99 | 5.10 | 5.10 | 0.79% | 2,050,840 |
| Nov 5, 2026 | 5.05 | 5.14 | 5.01 | 5.06 | 5.06 | 1.20% | 4,810,833 |
| Nov 4, 2026 | 5.15 | 5.17 | 4.98 | 5.00 | 5.00 | -0.99% | 11,470,501 |
| Nov 3, 2026 | 4.97 | 5.22 | 4.79 | 5.05 | 5.05 | 3.06% | 9,343,399 |
| Nov 2, 2026 | 4.75 | 5.07 | 4.71 | 4.90 | 4.90 | 2.73% | 7,184,790 |
| Oct 30, 2026 | 4.71 | 4.82 | 4.69 | 4.77 | 4.77 | 1.27% | 3,341,536 |
| Oct 28, 2026 | 4.79 | 4.79 | 4.70 | 4.71 | 4.71 | -1.87% | 379,758 |
| Oct 27, 2026 | 4.75 | 4.80 | 4.72 | 4.80 | 4.80 | 1.69% | 1,437,902 |
| Oct 26, 2026 | 4.67 | 4.79 | 4.66 | 4.72 | 4.72 | 1.29% | 1,736,617 |
| Oct 23, 2026 | 4.75 | 4.75 | 4.55 | 4.66 | 4.66 | -0.85% | 4,323,926 |
| Oct 22, 2026 | 4.86 | 4.86 | 4.62 | 4.70 | 4.70 | -1.67% | 7,687,721 |
| Oct 21, 2026 | 4.90 | 4.90 | 4.78 | 4.78 | 4.78 | -0.42% | 5,026,153 |
| Oct 20, 2026 | 4.56 | 4.82 | 4.56 | 4.80 | 4.80 | 5.26% | 4,231,508 |
| Oct 19, 2026 | 4.86 | 4.88 | 4.56 | 4.56 | 4.56 | -5.39% | 3,831,280 |
| Oct 16, 2026 | 4.77 | 4.89 | 4.65 | 4.82 | 4.82 | -0.82% | 5,872,581 |
| 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% | 5,845,611 |
| 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% | 18,559,109 |
| 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 |