Gedik Yatirim Menkul Degerler A.S. (IST:GEDIK)
Turkey · Delayed Price · Currency is TRY 6.70
+0.05 (0.75%)
Last updated: Jul 16, 2026, 3:38 PM GMT+3
IST:GEDIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 6.92 | 6.93 | 6.64 | 6.65 | 6.65 | -3.48% | 12,164,450 |
| Jul 13, 2026 | 7.12 | 7.17 | 6.87 | 6.89 | 6.89 | -3.64% | 9,364,507 |
| Jul 10, 2026 | 7.25 | 7.37 | 7.13 | 7.15 | 7.15 | -1.24% | 15,924,005 |
| Jul 9, 2026 | 7.16 | 7.48 | 7.10 | 7.24 | 7.24 | 1.54% | 29,193,217 |
| Jul 8, 2026 | 7.15 | 7.30 | 7.01 | 7.13 | 7.13 | -0.56% | 17,426,799 |
| Jul 7, 2026 | 7.15 | 7.42 | 7.11 | 7.17 | 7.17 | 0.99% | 19,773,514 |
| Jul 6, 2026 | 7.40 | 7.55 | 7.05 | 7.10 | 7.10 | -3.79% | 20,185,645 |
| Jul 3, 2026 | 7.68 | 7.76 | 7.36 | 7.38 | 7.38 | -3.91% | 27,806,865 |
| Jul 2, 2026 | 7.03 | 7.68 | 6.96 | 7.68 | 7.68 | 9.87% | 44,583,071 |
| Jul 1, 2026 | 6.86 | 7.12 | 6.82 | 6.99 | 6.99 | 1.90% | 15,507,481 |
| Jun 30, 2026 | 7.37 | 7.40 | 6.86 | 6.86 | 6.86 | -6.54% | 82,017,320 |
| Jun 29, 2026 | 7.16 | 7.64 | 7.05 | 7.34 | 7.34 | 3.67% | 34,416,896 |
| Jun 26, 2026 | 7.25 | 7.48 | 7.00 | 7.08 | 7.08 | -4.32% | 28,679,080 |
| Jun 25, 2026 | 7.50 | 7.95 | 7.40 | 7.40 | 7.40 | 0.41% | 63,790,589 |
| Jun 24, 2026 | 6.74 | 7.37 | 6.74 | 7.37 | 7.37 | 10.00% | 54,857,687 |
| Jun 23, 2026 | 6.67 | 6.91 | 6.57 | 6.70 | 6.70 | 0.45% | 16,843,270 |
| Jun 22, 2026 | 6.74 | 6.99 | 6.67 | 6.67 | 6.67 | -1.04% | 13,759,715 |
| Jun 19, 2026 | 6.64 | 7.07 | 6.64 | 6.74 | 6.74 | 1.66% | 19,609,510 |
| Jun 18, 2026 | 6.94 | 6.94 | 6.63 | 6.63 | 6.63 | -3.07% | 8,403,193 |
| Jun 17, 2026 | 7.10 | 7.26 | 6.80 | 6.84 | 6.84 | -3.12% | 15,218,240 |
| Jun 16, 2026 | 7.13 | 7.30 | 7.01 | 7.06 | 7.06 | -0.98% | 14,598,810 |
| Jun 15, 2026 | 7.21 | 7.33 | 7.11 | 7.13 | 7.13 | 0.56% | 10,950,100 |
| Jun 12, 2026 | 7.46 | 7.69 | 7.09 | 7.09 | 7.09 | -4.58% | 19,515,650 |
| Jun 11, 2026 | 6.95 | 7.47 | 6.95 | 7.43 | 7.43 | 6.91% | 21,272,200 |
| Jun 10, 2026 | 7.25 | 7.55 | 6.79 | 6.95 | 6.95 | -3.34% | 19,627,350 |
| Jun 9, 2026 | 7.16 | 7.75 | 7.08 | 7.19 | 7.19 | - | 31,837,640 |
| Jun 8, 2026 | 7.03 | 7.66 | 6.80 | 7.19 | 7.19 | 3.16% | 49,115,262 |
| Jun 5, 2026 | 6.30 | 6.97 | 6.27 | 6.97 | 6.97 | 9.94% | 31,364,350 |
| Jun 4, 2026 | 6.52 | 6.63 | 6.23 | 6.34 | 6.34 | -0.94% | 10,687,410 |
| Jun 3, 2026 | 6.93 | 6.93 | 6.40 | 6.40 | 6.40 | -6.02% | 12,028,660 |
| Jun 2, 2026 | 6.36 | 6.81 | 6.34 | 6.81 | 6.81 | 7.92% | 17,515,260 |
| Jun 1, 2026 | 6.16 | 6.64 | 6.16 | 6.31 | 6.31 | 2.77% | 24,003,270 |
| May 26, 2026 | 6.26 | 6.30 | 6.10 | 6.14 | 6.14 | -1.92% | 8,568,491 |
| May 25, 2026 | 6.11 | 6.43 | 6.04 | 6.26 | 6.26 | 2.29% | 24,882,040 |
| May 22, 2026 | 5.90 | 6.42 | 5.90 | 6.12 | 6.12 | -1.61% | 44,174,470 |
| May 21, 2026 | 6.61 | 6.80 | 6.22 | 6.22 | 6.22 | -9.99% | 87,148,870 |
| May 20, 2026 | 7.91 | 8.05 | 6.91 | 6.91 | 6.91 | -9.91% | 84,752,200 |
| May 18, 2026 | 7.40 | 7.67 | 7.13 | 7.67 | 7.67 | 9.89% | 69,993,550 |
| May 15, 2026 | 6.56 | 6.98 | 6.53 | 6.98 | 6.98 | 9.92% | 15,321,350 |
| May 14, 2026 | 5.90 | 6.35 | 5.90 | 6.35 | 6.35 | 9.86% | 21,558,790 |
| May 13, 2026 | 6.06 | 6.14 | 5.78 | 5.78 | 5.78 | -4.15% | 7,803,825 |
| May 12, 2026 | 6.26 | 6.51 | 6.00 | 6.03 | 6.03 | 1.86% | 29,667,400 |
| May 11, 2026 | 5.82 | 5.97 | 5.80 | 5.92 | 5.92 | 2.42% | 7,807,474 |
| May 8, 2026 | 5.75 | 5.93 | 5.69 | 5.78 | 5.78 | 0.87% | 7,154,728 |
| May 7, 2026 | 5.68 | 5.79 | 5.61 | 5.73 | 5.73 | 0.88% | 4,767,203 |
| May 6, 2026 | 5.53 | 5.68 | 5.53 | 5.68 | 5.68 | 3.27% | 5,033,359 |
| May 5, 2026 | 5.55 | 5.56 | 5.43 | 5.50 | 5.50 | -0.18% | 2,735,723 |
| May 4, 2026 | 5.73 | 5.78 | 5.50 | 5.51 | 5.51 | -3.50% | 3,981,514 |
| Apr 30, 2026 | 5.77 | 5.80 | 5.69 | 5.71 | 5.71 | -1.04% | 2,238,256 |
| Apr 29, 2026 | 5.71 | 5.86 | 5.68 | 5.77 | 5.77 | 0.70% | 5,408,273 |