Gozde Girisim Sermayesi Yatirim Ortakligi A.S. (IST:GOZDE)
Turkey · Delayed Price · Currency is TRY 19.44
-0.33 (-1.67%)
At close: Sep 24, 2026
IST:GOZDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 19.77 | 19.77 | 19.27 | 19.44 | 19.44 | -1.67% | 1,107,486 |
| Sep 23, 2026 | 20.00 | 20.38 | 19.60 | 19.77 | 19.77 | -0.90% | 1,619,895 |
| Sep 22, 2026 | 19.97 | 20.36 | 19.50 | 19.95 | 19.95 | 1.17% | 2,064,422 |
| Sep 21, 2026 | 20.20 | 20.28 | 18.80 | 19.72 | 19.72 | -4.27% | 1,790,848 |
| Sep 18, 2026 | 21.08 | 21.30 | 20.30 | 20.60 | 20.60 | -3.38% | 1,804,923 |
| Sep 17, 2026 | 21.12 | 21.78 | 21.02 | 21.32 | 21.32 | - | 1,013,411 |
| Sep 16, 2026 | 22.30 | 22.44 | 20.86 | 21.32 | 21.32 | -4.14% | 1,389,929 |
| Sep 15, 2026 | 23.58 | 23.88 | 22.24 | 22.24 | 22.24 | -5.36% | 1,806,326 |
| Sep 14, 2026 | 24.48 | 24.80 | 23.50 | 23.50 | 23.50 | -3.69% | 1,880,855 |
| Sep 11, 2026 | 23.24 | 24.72 | 22.98 | 24.40 | 24.40 | 5.17% | 2,974,159 |
| Sep 10, 2026 | 22.86 | 23.64 | 22.86 | 23.20 | 23.20 | 1.49% | 2,153,957 |
| Sep 9, 2026 | 22.32 | 23.10 | 22.14 | 22.86 | 22.86 | 2.51% | 1,554,022 |
| Sep 8, 2026 | 21.94 | 22.30 | 21.56 | 22.30 | 22.30 | 1.64% | 1,180,592 |
| Sep 7, 2026 | 21.62 | 22.18 | 21.60 | 21.94 | 21.94 | 1.48% | 637,048 |
| Sep 4, 2026 | 21.82 | 21.94 | 21.46 | 21.62 | 21.62 | -0.46% | 698,855 |
| Sep 3, 2026 | 22.00 | 22.08 | 21.62 | 21.72 | 21.72 | -1.27% | 932,062 |
| Sep 2, 2026 | 22.10 | 22.26 | 21.78 | 22.00 | 22.00 | -0.45% | 970,884 |
| Sep 1, 2026 | 22.24 | 22.40 | 22.00 | 22.10 | 22.10 | -0.54% | 609,516 |
| Aug 31, 2026 | 22.70 | 22.90 | 22.22 | 22.22 | 22.22 | -1.07% | 1,205,795 |
| Aug 28, 2026 | 22.62 | 22.72 | 22.46 | 22.46 | 22.46 | -0.71% | 498,131 |
| Aug 27, 2026 | 22.60 | 22.88 | 22.50 | 22.62 | 22.62 | 0.09% | 975,421 |
| Aug 26, 2026 | 22.44 | 22.78 | 22.38 | 22.60 | 22.60 | 0.71% | 774,725 |
| Aug 25, 2026 | 23.12 | 23.20 | 22.36 | 22.44 | 22.44 | -2.94% | 1,191,462 |
| Aug 24, 2026 | 23.48 | 23.70 | 23.08 | 23.12 | 23.12 | -0.77% | 1,076,655 |
| Aug 21, 2026 | 22.50 | 23.44 | 22.50 | 23.30 | 23.30 | 2.28% | 1,808,683 |
| Aug 20, 2026 | 22.84 | 23.18 | 22.62 | 22.78 | 22.78 | - | 1,061,561 |
| Aug 19, 2026 | 22.10 | 23.06 | 22.00 | 22.78 | 22.78 | 3.08% | 1,918,091 |
| Aug 18, 2026 | 21.94 | 22.76 | 21.82 | 22.10 | 22.10 | 0.55% | 1,657,819 |
| Aug 17, 2026 | 22.72 | 22.94 | 21.86 | 21.98 | 21.98 | -3.26% | 1,415,921 |
| Aug 14, 2026 | 23.48 | 23.50 | 22.60 | 22.72 | 22.72 | -2.82% | 2,123,769 |
| Aug 13, 2026 | 23.72 | 24.22 | 23.38 | 23.38 | 23.38 | -1.93% | 1,646,085 |
| Aug 12, 2026 | 24.50 | 24.74 | 23.56 | 23.84 | 23.84 | -8.73% | 9,511,901 |
| Aug 11, 2026 | 27.20 | 27.24 | 26.06 | 26.12 | 26.12 | -3.97% | 1,035,636 |
| Aug 10, 2026 | 25.56 | 27.50 | 25.56 | 27.20 | 27.20 | 6.33% | 2,962,078 |
| Aug 7, 2026 | 25.48 | 28.00 | 25.06 | 25.58 | 25.58 | 0.39% | 2,697,406 |
| Aug 6, 2026 | 25.20 | 25.82 | 24.56 | 25.48 | 25.48 | 1.43% | 2,557,933 |
| Aug 5, 2026 | 25.66 | 25.72 | 24.64 | 25.12 | 25.12 | -2.64% | 3,090,408 |
| Aug 4, 2026 | 24.50 | 25.84 | 24.20 | 25.80 | 25.80 | 5.31% | 2,888,016 |
| Aug 3, 2026 | 23.82 | 24.52 | 23.56 | 24.50 | 24.50 | 3.46% | 3,442,364 |
| Jul 31, 2026 | 23.28 | 24.12 | 23.12 | 23.68 | 23.68 | 1.20% | 1,921,658 |
| Jul 30, 2026 | 23.02 | 23.76 | 23.02 | 23.40 | 23.40 | 1.65% | 1,649,628 |
| Jul 29, 2026 | 23.22 | 23.26 | 22.66 | 23.02 | 23.02 | -0.78% | 1,626,694 |
| Jul 28, 2026 | 23.06 | 23.22 | 22.60 | 23.20 | 23.20 | 0.96% | 1,764,956 |
| Jul 27, 2026 | 23.14 | 23.28 | 22.76 | 22.98 | 22.98 | - | 869,693 |
| Jul 24, 2026 | 23.08 | 23.22 | 22.68 | 22.98 | 22.98 | - | 1,072,832 |
| Jul 23, 2026 | 23.90 | 23.96 | 22.94 | 22.98 | 22.98 | -3.85% | 1,108,852 |
| Jul 22, 2026 | 22.52 | 23.90 | 22.52 | 23.90 | 23.90 | 5.66% | 2,512,754 |
| Jul 21, 2026 | 23.14 | 23.74 | 22.62 | 22.62 | 22.62 | -2.25% | 1,967,203 |
| Jul 20, 2026 | 22.82 | 23.28 | 22.60 | 23.14 | 23.14 | 1.49% | 1,082,846 |
| Jul 17, 2026 | 23.54 | 23.60 | 22.64 | 22.80 | 22.80 | -3.14% | 974,475 |