Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S. (IST:EDIP)
Turkey
· Delayed Price · Currency is TRY 35.84
-0.16 (-0.44%)
Last updated: Dec 3, 2025, 11:58 AM GMT+3
IST:EDIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.16 | 35.50 | 34.70 | 35.20 | 35.20 | 0.28% | 508,369 |
| Dec 4, 2025 | 36.48 | 36.48 | 35.04 | 35.10 | 35.10 | -2.77% | 1,053,320 |
| Dec 3, 2025 | 36.00 | 36.60 | 35.70 | 36.10 | 36.10 | 0.28% | 1,147,504 |
| Dec 2, 2025 | 35.46 | 37.50 | 34.30 | 36.00 | 36.00 | 2.04% | 2,814,685 |
| Dec 1, 2025 | 33.14 | 36.00 | 32.74 | 35.28 | 35.28 | 6.91% | 1,997,105 |
| Nov 28, 2025 | 33.92 | 33.92 | 32.88 | 33.00 | 33.00 | -1.32% | 645,231 |
| Nov 27, 2025 | 33.98 | 34.58 | 33.38 | 33.44 | 33.44 | 0.06% | 800,462 |
| Nov 26, 2025 | 33.70 | 34.38 | 33.36 | 33.42 | 33.42 | -0.83% | 1,091,780 |
| Nov 25, 2025 | 34.90 | 35.38 | 33.40 | 33.70 | 33.70 | -4.04% | 1,536,310 |
| Nov 24, 2025 | 35.36 | 36.20 | 34.80 | 35.12 | 35.12 | -1.68% | 1,204,027 |
| Nov 21, 2025 | 36.64 | 37.10 | 35.56 | 35.72 | 35.72 | -1.87% | 1,410,921 |
| Nov 20, 2025 | 36.78 | 38.16 | 35.50 | 36.40 | 36.40 | 3.41% | 3,976,955 |
| Nov 19, 2025 | 33.40 | 35.94 | 33.32 | 35.20 | 35.20 | 4.95% | 3,102,478 |
| Nov 18, 2025 | 34.08 | 34.08 | 33.00 | 33.54 | 33.54 | 0.72% | 703,412 |
| Nov 17, 2025 | 32.00 | 33.98 | 32.00 | 33.30 | 33.30 | 4.13% | 1,578,199 |
| Nov 14, 2025 | 31.84 | 32.42 | 31.36 | 31.98 | 31.98 | 0.57% | 966,128 |
| Nov 13, 2025 | 32.22 | 32.26 | 31.58 | 31.80 | 31.80 | -1.18% | 869,774 |
| Nov 12, 2025 | 33.80 | 33.80 | 32.14 | 32.18 | 32.18 | -2.37% | 1,363,035 |
| Nov 11, 2025 | 34.96 | 35.00 | 32.96 | 32.96 | 32.96 | -9.99% | 4,719,794 |
| Nov 10, 2025 | 36.20 | 36.92 | 35.88 | 36.62 | 36.62 | 1.16% | 2,599,060 |
| Nov 7, 2025 | 35.56 | 37.90 | 35.42 | 36.20 | 36.20 | 1.80% | 4,913,524 |
| Nov 6, 2025 | 35.70 | 35.80 | 35.06 | 35.56 | 35.56 | 0.68% | 1,562,511 |
| Nov 5, 2025 | 35.90 | 35.90 | 34.80 | 35.32 | 35.32 | -0.56% | 1,632,664 |
| Nov 4, 2025 | 35.48 | 35.98 | 34.60 | 35.52 | 35.52 | 0.17% | 1,278,709 |
| Nov 3, 2025 | 34.68 | 36.22 | 34.58 | 35.46 | 35.46 | 2.72% | 2,012,542 |
| Oct 31, 2025 | 34.00 | 34.84 | 33.94 | 34.52 | 34.52 | 1.41% | 1,658,579 |
| Oct 30, 2025 | 34.00 | 34.44 | 33.86 | 34.04 | 34.04 | 0.12% | 1,431,391 |
| Oct 28, 2025 | 34.68 | 34.68 | 33.80 | 34.00 | 34.00 | -1.45% | 575,624 |
| Oct 27, 2025 | 34.50 | 35.16 | 34.00 | 34.50 | 34.50 | 1.47% | 1,344,666 |
| Oct 24, 2025 | 32.84 | 34.22 | 32.84 | 34.00 | 34.00 | 3.53% | 1,429,384 |
| Oct 23, 2025 | 33.46 | 33.70 | 32.68 | 32.84 | 32.84 | -0.97% | 1,508,098 |
| Oct 22, 2025 | 34.04 | 34.28 | 33.14 | 33.16 | 33.16 | -2.13% | 1,264,927 |
| Oct 21, 2025 | 32.00 | 34.46 | 31.72 | 33.88 | 33.88 | 6.54% | 3,327,340 |
| Oct 20, 2025 | 31.14 | 31.96 | 30.82 | 31.80 | 31.80 | 2.78% | 1,079,206 |
| Oct 17, 2025 | 31.10 | 31.38 | 30.22 | 30.94 | 30.94 | -0.39% | 1,514,648 |
| Oct 16, 2025 | 32.00 | 32.26 | 31.02 | 31.06 | 31.06 | -2.94% | 1,169,694 |
| Oct 15, 2025 | 31.98 | 32.60 | 31.06 | 32.00 | 32.00 | 2.89% | 1,939,797 |
| Oct 14, 2025 | 32.30 | 32.52 | 31.10 | 31.10 | 31.10 | -3.60% | 1,268,162 |
| Oct 13, 2025 | 32.70 | 32.86 | 32.00 | 32.26 | 32.26 | -3.06% | 779,216 |
| Oct 10, 2025 | 33.70 | 33.70 | 32.70 | 33.28 | 33.28 | 0.24% | 1,028,593 |
| Oct 9, 2025 | 34.80 | 34.80 | 32.94 | 33.20 | 33.20 | -1.83% | 1,641,798 |
| Oct 8, 2025 | 33.34 | 33.96 | 33.24 | 33.82 | 33.82 | 1.50% | 1,176,367 |
| Oct 7, 2025 | 32.88 | 34.50 | 32.64 | 33.32 | 33.32 | 1.34% | 2,151,030 |
| Oct 6, 2025 | 33.46 | 33.84 | 32.70 | 32.88 | 32.88 | -1.14% | 1,196,301 |
| Oct 3, 2025 | 34.30 | 34.46 | 33.26 | 33.26 | 33.26 | -3.03% | 1,095,307 |
| Oct 2, 2025 | 34.02 | 34.80 | 33.54 | 34.30 | 34.30 | 1.42% | 1,973,696 |
| Oct 1, 2025 | 33.90 | 34.68 | 33.36 | 33.82 | 33.82 | -0.24% | 1,360,390 |
| Sep 30, 2025 | 34.70 | 34.88 | 33.74 | 33.90 | 33.90 | -1.40% | 1,151,666 |
| Sep 29, 2025 | 34.70 | 35.10 | 34.22 | 34.38 | 34.38 | -1.72% | 1,341,285 |
| Sep 26, 2025 | 35.10 | 35.14 | 33.36 | 34.98 | 34.98 | 1.10% | 1,229,281 |
| Sep 25, 2025 | 35.50 | 35.78 | 34.50 | 34.60 | 34.60 | -2.26% | 1,454,258 |
| Sep 24, 2025 | 36.06 | 36.10 | 34.86 | 35.40 | 35.40 | -1.67% | 1,963,837 |
| Sep 23, 2025 | 36.44 | 37.00 | 35.92 | 36.00 | 36.00 | -4.00% | 1,788,686 |
| Sep 22, 2025 | 38.20 | 38.72 | 37.34 | 37.50 | 37.50 | 0.54% | 1,641,473 |
| Sep 19, 2025 | 36.90 | 37.48 | 36.12 | 37.30 | 37.30 | 2.08% | 1,773,943 |
| Sep 18, 2025 | 37.48 | 37.82 | 36.50 | 36.54 | 36.54 | -2.51% | 1,815,373 |
| Sep 17, 2025 | 37.18 | 38.28 | 36.82 | 37.48 | 37.48 | 1.46% | 2,603,644 |
| Sep 16, 2025 | 37.56 | 37.56 | 36.50 | 36.94 | 36.94 | -0.32% | 1,962,309 |
| Sep 15, 2025 | 34.48 | 37.22 | 34.06 | 37.06 | 37.06 | 6.80% | 2,191,941 |
| Sep 12, 2025 | 35.50 | 35.52 | 33.74 | 34.70 | 34.70 | -2.96% | 2,334,360 |
| Sep 11, 2025 | 36.86 | 37.70 | 35.30 | 35.76 | 35.76 | -2.83% | 2,269,659 |
| Sep 10, 2025 | 36.36 | 36.98 | 36.14 | 36.80 | 36.80 | 1.83% | 1,533,390 |
| Sep 9, 2025 | 36.70 | 37.68 | 35.98 | 36.14 | 36.14 | -1.53% | 2,081,915 |
| Sep 8, 2025 | 36.62 | 37.40 | 36.42 | 36.70 | 36.70 | -3.47% | 2,041,703 |
| Sep 5, 2025 | 39.82 | 39.82 | 37.86 | 38.02 | 38.02 | -3.65% | 2,488,327 |
| Sep 4, 2025 | 40.02 | 40.96 | 38.98 | 39.46 | 39.46 | -1.40% | 3,539,370 |
| Sep 3, 2025 | 38.20 | 40.60 | 36.30 | 40.02 | 40.02 | 4.82% | 6,153,067 |
| Sep 2, 2025 | 39.48 | 39.50 | 36.20 | 38.18 | 38.18 | -2.55% | 3,790,804 |
| Sep 1, 2025 | 37.60 | 39.50 | 37.34 | 39.18 | 39.18 | 4.20% | 2,906,299 |
| Aug 29, 2025 | 38.04 | 38.12 | 37.40 | 37.60 | 37.60 | -1.16% | 1,391,766 |
| Aug 28, 2025 | 37.84 | 38.28 | 37.62 | 38.04 | 38.04 | 0.74% | 1,561,246 |
| Aug 27, 2025 | 38.28 | 38.88 | 37.52 | 37.76 | 37.76 | -1.26% | 2,605,134 |
| Aug 26, 2025 | 39.14 | 39.30 | 38.06 | 38.24 | 38.24 | -2.15% | 2,204,442 |
| Aug 25, 2025 | 40.18 | 40.38 | 38.66 | 39.08 | 39.08 | -2.74% | 3,839,590 |
| Aug 22, 2025 | 39.66 | 40.46 | 39.06 | 40.18 | 40.18 | 1.93% | 4,019,369 |
| Aug 21, 2025 | 39.34 | 39.84 | 38.74 | 39.42 | 39.42 | 1.55% | 3,518,090 |
| Aug 20, 2025 | 40.78 | 41.00 | 38.70 | 38.82 | 38.82 | -3.96% | 4,216,424 |
| Aug 19, 2025 | 39.40 | 41.64 | 38.32 | 40.42 | 40.42 | 2.59% | 9,947,064 |
| Aug 18, 2025 | 37.80 | 39.40 | 37.62 | 39.40 | 39.40 | 9.99% | 12,729,260 |
| Aug 15, 2025 | 35.90 | 36.20 | 35.22 | 35.82 | 35.82 | 0.51% | 2,153,239 |
| Aug 14, 2025 | 37.26 | 37.26 | 35.64 | 35.64 | 35.64 | -4.35% | 2,517,858 |
| Aug 13, 2025 | 38.00 | 38.26 | 36.86 | 37.26 | 37.26 | -1.17% | 2,527,397 |
| Aug 12, 2025 | 36.88 | 37.90 | 36.04 | 37.70 | 37.70 | 2.17% | 4,535,629 |
| Aug 11, 2025 | 36.58 | 37.92 | 36.12 | 36.90 | 36.90 | 1.26% | 5,066,588 |
| Aug 8, 2025 | 37.00 | 37.44 | 36.00 | 36.44 | 36.44 | -0.92% | 3,225,476 |
| Aug 7, 2025 | 36.82 | 38.48 | 36.46 | 36.78 | 36.78 | 0.77% | 7,158,790 |
| Aug 6, 2025 | 38.92 | 39.84 | 35.76 | 36.50 | 36.50 | -2.41% | 12,376,760 |
| Aug 5, 2025 | 34.06 | 37.40 | 33.78 | 37.40 | 37.40 | 10.00% | 6,807,632 |
| Aug 4, 2025 | 34.70 | 34.90 | 33.84 | 34.00 | 34.00 | -1.51% | 3,108,389 |
| Aug 1, 2025 | 35.20 | 35.20 | 34.26 | 34.52 | 34.52 | -0.92% | 2,493,184 |
| Jul 31, 2025 | 34.96 | 35.72 | 34.42 | 34.84 | 34.84 | 2.47% | 3,399,547 |
| Jul 30, 2025 | 34.10 | 35.00 | 33.56 | 34.00 | 34.00 | -0.29% | 3,110,252 |
| Jul 29, 2025 | 35.30 | 35.38 | 34.02 | 34.10 | 34.10 | -2.85% | 2,991,741 |
| Jul 28, 2025 | 36.00 | 36.70 | 34.96 | 35.10 | 35.10 | -1.46% | 2,798,271 |
| Jul 25, 2025 | 36.04 | 36.68 | 34.90 | 35.62 | 35.62 | -3.00% | 3,984,717 |
| Jul 24, 2025 | 35.24 | 37.72 | 35.08 | 36.72 | 36.72 | 4.56% | 8,182,862 |
| Jul 23, 2025 | 36.10 | 37.78 | 35.12 | 35.12 | 35.12 | -2.66% | 4,718,771 |
| Jul 22, 2025 | 35.02 | 38.20 | 34.60 | 36.08 | 36.08 | 3.09% | 11,354,800 |
| Jul 21, 2025 | 32.40 | 35.00 | 32.30 | 35.00 | 35.00 | 9.99% | 6,686,928 |
| Jul 18, 2025 | 32.32 | 32.60 | 31.52 | 31.82 | 31.82 | -1.06% | 5,723,990 |