Gedik Yatirim Menkul Degerler A.S. (IST:GEDIK)
Turkey · Delayed Price · Currency is TRY 5.74
-0.06 (-1.03%)
Last updated: Sep 3, 2026, 4:43 PM GMT+3
IST:GEDIK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.81 | 5.82 | 5.73 | 5.74 | - | -1.03% | 1,165,121 |
| 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 |
| Aug 6, 2026 | 6.25 | 6.44 | 6.22 | 6.26 | 6.26 | 0.48% | 5,519,140 |
| Aug 5, 2026 | 6.26 | 6.38 | 6.23 | 6.23 | 6.23 | -1.42% | 6,571,241 |
| Aug 4, 2026 | 6.22 | 6.35 | 6.19 | 6.32 | 6.32 | 1.77% | 5,060,181 |
| Aug 3, 2026 | 6.24 | 6.38 | 6.16 | 6.21 | 6.21 | -0.48% | 6,012,428 |
| Jul 31, 2026 | 6.16 | 6.70 | 6.00 | 6.24 | 6.24 | 1.96% | 31,371,095 |
| Jul 30, 2026 | 6.42 | 6.42 | 6.12 | 6.12 | 6.12 | -4.38% | 3,708,601 |
| Jul 29, 2026 | 6.40 | 6.50 | 6.31 | 6.40 | 6.40 | 0.79% | 4,896,965 |
| Jul 28, 2026 | 6.44 | 6.53 | 6.13 | 6.35 | 6.35 | -1.40% | 6,106,277 |
| Jul 27, 2026 | 6.64 | 6.72 | 6.42 | 6.44 | 6.44 | -2.72% | 7,663,120 |
| Jul 24, 2026 | 6.66 | 7.08 | 6.61 | 6.62 | 6.62 | -0.60% | 34,629,812 |
| Jul 23, 2026 | 6.77 | 6.88 | 6.62 | 6.66 | 6.66 | -1.62% | 6,060,785 |
| Jul 22, 2026 | 7.03 | 7.17 | 6.76 | 6.77 | 6.77 | -3.70% | 8,501,961 |
| Jul 21, 2026 | 6.88 | 7.37 | 6.75 | 7.03 | 7.03 | 3.08% | 43,977,213 |
| Jul 20, 2026 | 6.51 | 7.00 | 6.47 | 6.82 | 6.82 | 4.76% | 13,008,103 |
| Jul 17, 2026 | 6.76 | 6.76 | 6.49 | 6.51 | 6.51 | -3.70% | 5,368,280 |
| Jul 16, 2026 | 6.64 | 6.81 | 6.64 | 6.76 | 6.76 | 1.65% | 6,374,631 |
| Jul 14, 2026 | 6.92 | 6.93 | 6.64 | 6.65 | 6.65 | -3.48% | 12,164,457 |
| 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 |