Skip to main content
logo
Gozde Girisim Sermayesi Yatirim Ortakligi A.S. (IST:GOZDE)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.84
-0.16 (-0.73%)
Last updated: Sep 3, 2026, 3:09 PM GMT+3

IST:GOZDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202622.1022.2621.7822.0022.00-0.45%970,884
Sep 1, 202622.2422.4022.0022.1022.10-0.54%609,516
Aug 31, 202622.7022.9022.2222.2222.22-1.07%1,205,795
Aug 28, 202622.6222.7222.4622.4622.46-0.71%498,131
Aug 27, 202622.6022.8822.5022.6222.620.09%975,421
Aug 26, 202622.4422.7822.3822.6022.600.71%774,725
Aug 25, 202623.1223.2022.3622.4422.44-2.94%1,191,462
Aug 24, 202623.4823.7023.0823.1223.12-0.77%1,076,655
Aug 21, 202622.5023.4422.5023.3023.302.28%1,808,683
Aug 20, 202622.8423.1822.6222.7822.78-1,061,561
Aug 19, 202622.1023.0622.0022.7822.783.08%1,918,091
Aug 18, 202621.9422.7621.8222.1022.100.55%1,657,819
Aug 17, 202622.7222.9421.8621.9821.98-3.26%1,415,921
Aug 14, 202623.4823.5022.6022.7222.72-2.82%2,123,769
Aug 13, 202623.7224.2223.3823.3823.38-1.93%1,646,085
Aug 12, 202624.5024.7423.5623.8423.84-8.73%9,511,901
Aug 11, 202627.2027.2426.0626.1226.12-3.97%1,035,636
Aug 10, 202625.5627.5025.5627.2027.206.33%2,962,078
Aug 7, 202625.4828.0025.0625.5825.580.39%2,697,406
Aug 6, 202625.2025.8224.5625.4825.481.43%2,557,933
Aug 5, 202625.6625.7224.6425.1225.12-2.64%3,090,408
Aug 4, 202624.5025.8424.2025.8025.805.31%2,888,016
Aug 3, 202623.8224.5223.5624.5024.503.46%3,442,364
Jul 31, 202623.2824.1223.1223.6823.681.20%1,921,658
Jul 30, 202623.0223.7623.0223.4023.401.65%1,649,628
Jul 29, 202623.2223.2622.6623.0223.02-0.78%1,626,694
Jul 28, 202623.0623.2222.6023.2023.200.96%1,764,956
Jul 27, 202623.1423.2822.7622.9822.98-869,693
Jul 24, 202623.0823.2222.6822.9822.98-1,072,832
Jul 23, 202623.9023.9622.9422.9822.98-3.85%1,108,852
Jul 22, 202622.5223.9022.5223.9023.905.66%2,512,754
Jul 21, 202623.1423.7422.6222.6222.62-2.25%1,967,203
Jul 20, 202622.8223.2822.6023.1423.141.49%1,082,846
Jul 17, 202623.5423.6022.6422.8022.80-3.14%974,475
Jul 16, 202622.6223.8022.6223.5423.544.16%2,247,028
Jul 14, 202622.9223.1422.4822.6022.60-1.14%1,888,521
Jul 13, 202622.9823.0822.7422.8622.86-0.78%679,891
Jul 10, 202622.3423.3622.2223.0423.043.13%2,157,798
Jul 9, 202623.2223.4622.0622.3422.34-3.79%2,257,279
Jul 8, 202623.7823.7823.1023.2223.22-2.35%1,041,911
Jul 7, 202623.4624.1223.4423.7823.780.76%1,246,738
Jul 6, 202625.2025.2423.5223.6023.60-5.37%1,780,581
Jul 3, 202624.7025.3024.4824.9424.940.97%2,011,426
Jul 2, 202624.5025.3424.5024.7024.700.82%2,610,495
Jul 1, 202624.0024.7023.6624.5024.502.00%2,394,772
Jun 30, 202623.7424.2023.2024.0224.021.44%3,647,447
Jun 29, 202623.7824.0623.5623.6823.68-0.25%1,284,530
Jun 26, 202623.9024.3423.5223.7423.74-0.67%1,792,127
Jun 25, 202624.0024.6623.8223.9023.900.08%3,254,894
Jun 24, 202623.5423.9622.9423.8823.881.79%2,653,550