Gezinomi Seyahat Turizm Ticaret Anonim Sirketi (IST:GZNMI)
Turkey · Delayed Price · Currency is TRY 280.50
-8.50 (-2.94%)
Last updated: Sep 2, 2025, 5:59 PM GMT+3
IST:GZNMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 281.25 | 297.00 | 278.25 | 294.50 | - | 4.71% | 544,653 |
| Sep 2, 2025 | 288.50 | 288.50 | 277.00 | 281.25 | - | -2.68% | 608,172 |
| Sep 1, 2025 | 290.00 | 292.75 | 284.50 | 289.00 | - | -0.17% | 743,324 |
| Aug 29, 2025 | 292.00 | 294.75 | 285.50 | 289.50 | - | -0.86% | 892,683 |
| Aug 28, 2025 | 287.75 | 302.00 | 286.50 | 292.00 | - | 1.48% | 1,199,706 |
| Aug 27, 2025 | 285.50 | 292.25 | 281.50 | 287.75 | - | 1.68% | 768,124 |
| Aug 26, 2025 | 287.00 | 288.25 | 282.25 | 283.00 | - | -1.91% | 350,780 |
| Aug 25, 2025 | 282.00 | 291.50 | 275.25 | 288.50 | - | 2.40% | 532,536 |
| Aug 22, 2025 | 280.75 | 283.75 | 275.00 | 281.75 | - | 0.27% | 655,069 |
| Aug 21, 2025 | 285.00 | 292.00 | 279.75 | 281.00 | - | -1.40% | 444,165 |
| Aug 20, 2025 | 285.00 | 288.50 | 281.00 | 285.00 | - | -0.18% | 350,278 |
| Aug 19, 2025 | 289.50 | 294.00 | 282.00 | 285.50 | - | -0.61% | 1,168,403 |
| Aug 18, 2025 | 286.25 | 297.00 | 284.75 | 287.25 | - | 1.86% | 983,738 |
| Aug 15, 2025 | 270.00 | 282.00 | 268.50 | 282.00 | - | 9.94% | 1,064,634 |
| Aug 14, 2025 | 257.00 | 259.25 | 253.25 | 256.50 | - | -0.19% | 213,720 |
| Aug 13, 2025 | 261.00 | 264.00 | 257.00 | 257.00 | - | -1.53% | 216,332 |
| Aug 12, 2025 | 259.75 | 262.25 | 255.00 | 261.00 | - | 0.38% | 307,421 |
| Aug 11, 2025 | 258.00 | 261.50 | 256.00 | 260.00 | - | -0.76% | 331,003 |
| Aug 8, 2025 | 251.25 | 263.00 | 249.30 | 262.00 | - | 4.17% | 498,246 |
| Aug 7, 2025 | 253.00 | 254.25 | 248.90 | 251.50 | - | -0.59% | 284,879 |
| Aug 6, 2025 | 254.00 | 256.00 | 250.75 | 253.00 | - | -0.39% | 225,294 |
| Aug 5, 2025 | 255.50 | 260.25 | 250.50 | 254.00 | - | -0.59% | 212,616 |
| Aug 4, 2025 | 246.20 | 259.00 | 246.20 | 255.50 | - | 3.86% | 349,019 |
| Aug 1, 2025 | 244.50 | 250.50 | 240.70 | 246.00 | - | 0.53% | 422,819 |
| Jul 31, 2025 | 231.40 | 246.70 | 230.20 | 244.70 | - | 5.34% | 632,299 |
| Jul 30, 2025 | 231.30 | 233.50 | 219.80 | 232.30 | - | 0.91% | 748,945 |
| Jul 29, 2025 | 231.30 | 236.50 | 229.60 | 230.20 | - | -0.43% | 344,742 |
| Jul 28, 2025 | 230.40 | 234.30 | 225.20 | 231.20 | - | 0.35% | 762,306 |
| Jul 25, 2025 | 255.00 | 257.50 | 229.50 | 230.40 | - | -9.65% | 1,574,142 |
| Jul 24, 2025 | 251.25 | 260.50 | 245.50 | 255.00 | - | 1.49% | 625,632 |
| Jul 23, 2025 | 257.00 | 258.75 | 249.30 | 251.25 | - | -1.86% | 407,695 |
| Jul 22, 2025 | 260.00 | 265.00 | 248.30 | 256.00 | - | -1.16% | 647,914 |
| Jul 21, 2025 | 241.00 | 264.50 | 236.60 | 259.00 | - | 7.47% | 1,003,980 |
| Jul 18, 2025 | 239.20 | 245.00 | 232.20 | 241.00 | - | 0.58% | 598,393 |
| Jul 17, 2025 | 234.90 | 242.00 | 232.90 | 239.60 | - | 1.87% | 344,111 |
| Jul 16, 2025 | 238.00 | 240.90 | 231.20 | 235.20 | - | 0.77% | 522,585 |
| Jul 14, 2025 | 227.00 | 237.20 | 224.00 | 233.40 | - | 2.82% | 415,311 |
| Jul 11, 2025 | 217.00 | 231.80 | 206.20 | 227.00 | - | 4.66% | 1,036,180 |
| Jul 10, 2025 | 242.00 | 242.00 | 215.90 | 216.90 | - | -9.55% | 2,227,562 |
| Jul 9, 2025 | 238.00 | 240.80 | 232.10 | 239.80 | - | 0.76% | 605,706 |
| Jul 8, 2025 | 247.00 | 255.75 | 238.00 | 238.00 | - | -3.17% | 657,290 |
| Jul 7, 2025 | 245.00 | 246.00 | 237.00 | 245.80 | - | 0.04% | 416,281 |
| Jul 4, 2025 | 245.20 | 248.00 | 238.10 | 245.70 | - | 0.04% | 503,533 |
| Jul 3, 2025 | 244.00 | 254.25 | 240.10 | 245.60 | - | 2.33% | 665,442 |
| Jul 2, 2025 | 234.90 | 246.00 | 229.90 | 240.00 | - | 3.00% | 525,443 |
| Jul 1, 2025 | 240.80 | 241.00 | 231.20 | 233.00 | - | -2.51% | 886,480 |
| Jun 30, 2025 | 244.90 | 245.00 | 234.00 | 239.00 | - | -1.73% | 716,586 |
| Jun 27, 2025 | 252.25 | 254.75 | 241.00 | 243.20 | - | -3.49% | 1,007,549 |
| Jun 26, 2025 | 247.90 | 255.00 | 242.90 | 252.00 | - | 3.32% | 1,004,546 |
| Jun 25, 2025 | 244.00 | 247.80 | 240.70 | 243.90 | - | 0.04% | 502,486 |