Gezinomi Seyahat Turizm Ticaret Anonim Sirketi (IST:GZNMI)
Turkey · Delayed Price · Currency is TRY 46.72
+1.56 (3.45%)
At close: Jan 16, 2026
IST:GZNMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 45.50 | 49.28 | 43.78 | 46.72 | 46.72 | 3.45% | 12,063,620 |
| Jan 15, 2026 | 43.38 | 46.84 | 43.04 | 45.16 | 45.16 | 5.37% | 10,908,530 |
| Jan 14, 2026 | 46.50 | 46.80 | 42.66 | 42.86 | 42.86 | -7.99% | 9,968,324 |
| Jan 13, 2026 | 42.40 | 46.58 | 41.56 | 46.58 | 46.58 | 9.96% | 16,758,780 |
| Jan 12, 2026 | 46.96 | 47.10 | 42.36 | 42.36 | 42.36 | -9.25% | 9,846,655 |
| Jan 9, 2026 | 48.14 | 50.50 | 46.68 | 46.68 | 46.68 | -2.95% | 10,613,550 |
| Jan 8, 2026 | 51.15 | 51.65 | 47.32 | 48.10 | 48.10 | -5.69% | 9,665,001 |
| Jan 7, 2026 | 56.20 | 56.70 | 50.70 | 51.00 | 51.00 | -9.25% | 8,928,798 |
| Jan 6, 2026 | 56.95 | 59.35 | 54.35 | 56.20 | 56.20 | -1.32% | 6,392,703 |
| Jan 5, 2026 | 58.00 | 62.50 | 56.80 | 56.95 | 56.95 | -9.17% | 17,044,830 |
| Jan 2, 2026 | 57.95 | 62.70 | 57.10 | 62.70 | 62.70 | 10.00% | 11,367,400 |
| Dec 31, 2025 | 60.00 | 60.50 | 54.60 | 57.00 | 57.00 | -2.81% | 12,302,690 |
| Dec 30, 2025 | 54.00 | 58.65 | 48.12 | 58.65 | 58.65 | 9.93% | 18,507,990 |
| Dec 29, 2025 | 54.50 | 55.45 | 51.60 | 53.35 | 53.35 | -4.82% | 6,799,073 |
| Dec 26, 2025 | 62.00 | 63.35 | 56.05 | 56.05 | 56.05 | -9.96% | 6,147,193 |
| Dec 25, 2025 | 65.75 | 66.65 | 60.85 | 62.25 | 62.25 | -3.94% | 4,417,130 |
| Dec 24, 2025 | 69.70 | 71.00 | 64.40 | 64.80 | 64.80 | -6.96% | 6,225,228 |
| Dec 23, 2025 | 73.10 | 73.15 | 68.75 | 69.65 | 69.65 | -3.47% | 3,423,904 |
| Dec 22, 2025 | 78.00 | 82.80 | 70.40 | 72.15 | 72.15 | -6.48% | 6,686,692 |
| Dec 19, 2025 | 83.80 | 85.80 | 74.80 | 77.15 | 77.15 | -4.64% | 10,563,420 |
| Dec 18, 2025 | 73.90 | 80.90 | 73.90 | 80.90 | 80.90 | 9.99% | 3,482,681 |
| Dec 17, 2025 | 78.05 | 80.10 | 73.00 | 73.55 | 73.55 | -6.19% | 5,501,232 |
| Dec 16, 2025 | 87.00 | 87.00 | 78.40 | 78.40 | 78.40 | -9.99% | 10,365,580 |
| Dec 15, 2025 | 87.00 | 90.10 | 84.30 | 87.10 | 87.10 | -0.29% | 4,278,322 |
| Dec 12, 2025 | 85.30 | 93.95 | 85.30 | 87.35 | 87.35 | -3.37% | 8,342,852 |
| Dec 11, 2025 | 97.00 | 102.50 | 90.40 | 90.40 | 90.40 | -9.96% | 9,978,126 |
| Dec 10, 2025 | 116.90 | 122.60 | 100.40 | 100.40 | 100.40 | -9.96% | 13,332,160 |
| Dec 9, 2025 | 104.50 | 111.50 | 104.50 | 111.50 | 111.50 | 9.96% | 2,983,377 |
| Dec 8, 2025 | 92.75 | 101.40 | 92.25 | 101.40 | 101.40 | 9.92% | 6,003,055 |
| Dec 5, 2025 | 83.90 | 92.25 | 82.70 | 92.25 | 92.25 | 9.95% | 6,575,711 |
| Dec 4, 2025 | 84.75 | 88.50 | 79.30 | 83.90 | 83.90 | 1.64% | 8,781,241 |
| Dec 3, 2025 | 75.40 | 82.55 | 73.75 | 82.55 | 82.55 | 9.99% | 4,855,159 |
| Dec 2, 2025 | 81.95 | 81.95 | 72.60 | 75.05 | 75.05 | - | 6,835,623 |
| Dec 1, 2025 | 68.75 | 75.05 | 68.30 | 75.05 | 75.05 | 9.96% | 1,589,252 |
| Nov 28, 2025 | 66.80 | 71.85 | 66.00 | 68.25 | 68.25 | 1.04% | 3,836,654 |
| Nov 27, 2025 | 63.00 | 72.30 | 61.05 | 67.55 | 67.55 | 1.43% | 9,562,719 |
| Nov 26, 2025 | 71.10 | 72.90 | 66.60 | 66.60 | 66.60 | -10.00% | 2,120,800 |
| Nov 25, 2025 | 82.20 | 90.40 | 74.00 | 74.00 | 74.00 | -9.98% | 9,986,310 |
| Nov 24, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -9.97% | 347,611 |
| Nov 21, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -9.96% | 272,068 |
| Nov 20, 2025 | 101.40 | 119.50 | 101.40 | 101.40 | 101.40 | -9.95% | 6,309,070 |
| Nov 19, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -9.99% | 34,212 |
| Nov 18, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -9.94% | 81,010 |
| Nov 17, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -9.98% | 18,274 |
| Nov 14, 2025 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | -9.98% | 10,956 |
| Nov 13, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | -9.98% | 43,823 |
| Nov 12, 2025 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | -9.98% | 17,587 |
| Nov 11, 2025 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | -9.96% | 10,439 |
| Nov 10, 2025 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | -10.00% | 14,423 |
| Nov 7, 2025 | 261.00 | 275.50 | 261.00 | 261.00 | 261.00 | -10.00% | 1,054,891 |