Gozde Girisim Sermayesi Yatirim Ortakligi A.S. (IST:GOZDE)
Turkey · Delayed Price · Currency is TRY 22.28
+0.10 (0.45%)
At close: Aug 12, 2025, 6:00 PM GMT+3
IST:GOZDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 22.34 | 22.72 | 21.98 | 22.24 | - | -0.18% | 2,566,582 |
| Aug 12, 2025 | 22.20 | 22.82 | 21.88 | 22.28 | - | 0.45% | 3,876,227 |
| Aug 11, 2025 | 22.06 | 22.46 | 22.02 | 22.18 | - | 0.91% | 2,413,356 |
| Aug 8, 2025 | 22.18 | 22.90 | 21.80 | 21.98 | - | -0.81% | 4,162,445 |
| Aug 7, 2025 | 21.92 | 22.22 | 21.78 | 22.16 | - | 1.65% | 2,799,124 |
| Aug 6, 2025 | 22.66 | 22.80 | 21.72 | 21.80 | - | -2.24% | 2,948,573 |
| Aug 5, 2025 | 21.48 | 22.32 | 21.48 | 22.30 | - | 4.21% | 4,079,505 |
| Aug 4, 2025 | 21.30 | 21.72 | 21.16 | 21.40 | - | 0.94% | 2,766,459 |
| Aug 1, 2025 | 21.88 | 21.92 | 21.12 | 21.20 | - | -3.81% | 4,676,537 |
| Jul 31, 2025 | 21.98 | 22.46 | 21.92 | 22.04 | - | 0.92% | 3,138,466 |
| Jul 30, 2025 | 22.82 | 23.22 | 21.72 | 21.84 | - | -4.38% | 6,178,344 |
| Jul 29, 2025 | 21.28 | 23.40 | 21.28 | 22.84 | - | 7.33% | 8,840,164 |
| Jul 28, 2025 | 21.02 | 21.74 | 20.78 | 21.28 | - | 1.62% | 4,786,516 |
| Jul 25, 2025 | 21.34 | 21.60 | 20.60 | 20.94 | - | 0.10% | 3,202,105 |
| Jul 24, 2025 | 21.00 | 21.34 | 20.64 | 20.92 | - | 0.48% | 4,279,046 |
| Jul 23, 2025 | 20.64 | 21.22 | 20.34 | 20.82 | - | 1.76% | 5,397,116 |
| Jul 22, 2025 | 20.10 | 21.22 | 20.10 | 20.46 | - | 1.29% | 6,502,607 |
| Jul 21, 2025 | 20.32 | 20.70 | 20.00 | 20.20 | - | -0.30% | 6,956,700 |
| Jul 18, 2025 | 18.70 | 20.48 | 18.52 | 20.26 | - | 8.63% | 10,782,432 |
| Jul 17, 2025 | 18.23 | 18.80 | 18.23 | 18.65 | - | 2.42% | 2,554,976 |
| Jul 16, 2025 | 18.44 | 18.90 | 17.84 | 18.21 | - | -1.25% | 4,658,387 |
| Jul 14, 2025 | 18.65 | 18.98 | 18.41 | 18.44 | - | -0.75% | 4,302,552 |
| Jul 11, 2025 | 17.94 | 18.70 | 17.89 | 18.58 | - | 3.91% | 7,298,765 |
| Jul 10, 2025 | 17.27 | 17.92 | 17.27 | 17.88 | - | 4.14% | 5,289,589 |
| Jul 9, 2025 | 16.78 | 17.26 | 16.78 | 17.17 | - | 2.45% | 3,426,783 |
| Jul 8, 2025 | 17.18 | 17.35 | 16.71 | 16.76 | - | -2.05% | 2,589,097 |
| Jul 7, 2025 | 17.74 | 17.74 | 16.86 | 17.11 | - | -4.09% | 2,811,937 |
| Jul 4, 2025 | 17.60 | 17.98 | 17.50 | 17.84 | - | 1.36% | 2,926,128 |
| Jul 3, 2025 | 17.80 | 17.99 | 17.56 | 17.60 | - | -0.51% | 3,479,386 |
| Jul 2, 2025 | 17.38 | 18.24 | 17.22 | 17.69 | - | 2.55% | 6,955,500 |
| Jul 1, 2025 | 17.06 | 17.46 | 16.88 | 17.25 | - | 1.59% | 2,396,592 |
| Jun 30, 2025 | 16.45 | 17.09 | 16.45 | 16.98 | - | 3.35% | 3,342,021 |
| Jun 27, 2025 | 16.35 | 16.66 | 16.29 | 16.43 | - | 0.67% | 2,337,961 |
| Jun 26, 2025 | 16.54 | 16.89 | 16.32 | 16.32 | - | -1.33% | 3,159,548 |
| Jun 25, 2025 | 16.70 | 16.73 | 16.50 | 16.54 | - | -0.60% | 1,589,207 |
| Jun 24, 2025 | 16.40 | 16.66 | 16.17 | 16.64 | - | 3.48% | 3,681,549 |
| Jun 23, 2025 | 16.10 | 16.36 | 15.51 | 16.08 | - | -1.23% | 2,154,674 |
| Jun 20, 2025 | 16.41 | 16.81 | 16.23 | 16.28 | - | -0.37% | 3,870,202 |
| Jun 19, 2025 | 16.45 | 16.67 | 16.17 | 16.34 | - | - | 1,985,155 |
| Jun 18, 2025 | 16.48 | 16.60 | 15.83 | 16.34 | - | -0.85% | 3,186,263 |
| Jun 17, 2025 | 16.79 | 16.92 | 16.43 | 16.48 | - | -1.90% | 3,291,256 |
| Jun 16, 2025 | 16.51 | 16.84 | 16.19 | 16.80 | - | 1.82% | 2,676,664 |
| Jun 13, 2025 | 17.09 | 17.09 | 16.28 | 16.50 | - | -5.71% | 3,171,128 |
| Jun 12, 2025 | 18.08 | 18.08 | 17.46 | 17.50 | - | -3.21% | 1,907,166 |
| Jun 11, 2025 | 18.19 | 18.19 | 17.97 | 18.08 | - | -0.11% | 1,036,158 |
| Jun 10, 2025 | 17.65 | 18.17 | 17.65 | 18.10 | - | 3.02% | 3,005,956 |
| Jun 5, 2025 | 17.52 | 17.65 | 17.46 | 17.57 | - | 0.11% | 596,728 |
| Jun 4, 2025 | 17.28 | 17.60 | 17.18 | 17.55 | - | 2.03% | 1,374,279 |
| Jun 3, 2025 | 17.25 | 17.45 | 17.14 | 17.20 | - | 0.17% | 2,206,812 |
| Jun 2, 2025 | 17.30 | 17.44 | 17.08 | 17.17 | - | -0.58% | 697,256 |