Gedik Yatirim Menkul Degerler A.S. (IST:GEDIK)
Turkey
· Delayed Price · Currency is TRY 6.02
-0.08 (-1.31%)
At close: Dec 5, 2025
IST:GEDIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.22 | 6.26 | 5.91 | 6.10 | 6.10 | -1.77% | 4,347,303 |
| Dec 3, 2025 | 6.24 | 6.32 | 6.21 | 6.21 | 6.21 | -0.32% | 4,998,703 |
| Dec 2, 2025 | 6.30 | 6.33 | 6.21 | 6.23 | 6.23 | -0.64% | 3,933,102 |
| Dec 1, 2025 | 6.29 | 6.45 | 6.03 | 6.27 | 6.27 | -0.32% | 11,031,840 |
| Nov 28, 2025 | 6.53 | 6.54 | 6.16 | 6.29 | 6.29 | -3.53% | 6,731,332 |
| Nov 27, 2025 | 6.61 | 6.66 | 6.44 | 6.52 | 6.52 | -1.06% | 5,220,743 |
| Nov 26, 2025 | 6.59 | 6.85 | 6.56 | 6.59 | 6.59 | - | 6,757,447 |
| Nov 25, 2025 | 6.78 | 6.81 | 6.57 | 6.59 | 6.59 | -2.80% | 7,791,190 |
| Nov 24, 2025 | 6.36 | 6.89 | 6.25 | 6.78 | 6.78 | 6.27% | 19,364,980 |
| Nov 21, 2025 | 6.54 | 6.54 | 6.31 | 6.38 | 6.38 | -1.54% | 4,870,076 |
| Nov 20, 2025 | 6.64 | 6.73 | 6.48 | 6.48 | 6.48 | -1.97% | 7,862,041 |
| Nov 19, 2025 | 6.68 | 6.76 | 6.61 | 6.61 | 6.61 | -1.05% | 7,321,389 |
| Nov 18, 2025 | 6.82 | 6.95 | 6.64 | 6.68 | 6.68 | -2.20% | 8,014,404 |
| Nov 17, 2025 | 6.89 | 6.89 | 6.75 | 6.83 | 6.83 | 1.49% | 9,407,330 |
| Nov 14, 2025 | 6.97 | 7.06 | 6.70 | 6.73 | 6.73 | -1.32% | 8,859,576 |
| Nov 13, 2025 | 6.78 | 6.94 | 6.76 | 6.82 | 6.82 | 0.44% | 7,890,348 |
| Nov 12, 2025 | 7.00 | 7.10 | 6.79 | 6.79 | 6.79 | -2.58% | 11,872,190 |
| Nov 11, 2025 | 7.00 | 7.20 | 6.81 | 6.97 | 6.97 | -0.85% | 18,018,130 |
| Nov 10, 2025 | 7.10 | 7.18 | 7.03 | 7.03 | 7.03 | -3.17% | 9,724,196 |
| Nov 7, 2025 | 7.34 | 7.55 | 7.18 | 7.26 | 7.26 | -0.68% | 18,933,260 |
| Nov 6, 2025 | 7.44 | 7.46 | 7.27 | 7.31 | 7.31 | -0.81% | 14,012,350 |
| Nov 5, 2025 | 7.46 | 7.70 | 7.37 | 7.37 | 7.37 | -1.34% | 12,229,430 |
| Nov 4, 2025 | 7.71 | 7.71 | 7.42 | 7.47 | 7.47 | -3.36% | 15,473,160 |
| Nov 3, 2025 | 7.63 | 7.96 | 7.55 | 7.73 | 7.73 | 1.44% | 31,310,910 |
| Oct 31, 2025 | 8.05 | 8.11 | 7.62 | 7.62 | 7.62 | -0.26% | 38,411,390 |
| Oct 30, 2025 | 7.63 | 7.83 | 7.60 | 7.64 | 7.64 | 1.73% | 24,059,350 |
| Oct 28, 2025 | 7.61 | 7.68 | 7.48 | 7.51 | 7.51 | -0.53% | 8,459,781 |
| Oct 27, 2025 | 7.47 | 7.92 | 7.40 | 7.55 | 7.55 | 1.07% | 20,779,920 |
| Oct 24, 2025 | 7.13 | 7.52 | 7.07 | 7.47 | 7.47 | 5.51% | 20,926,300 |
| Oct 23, 2025 | 7.41 | 7.44 | 7.05 | 7.08 | 7.08 | -4.07% | 11,884,800 |
| Oct 22, 2025 | 7.33 | 7.53 | 7.27 | 7.38 | 7.38 | 1.37% | 25,939,750 |
| Oct 21, 2025 | 7.28 | 7.57 | 7.13 | 7.28 | 7.28 | 0.14% | 25,208,300 |
| Oct 20, 2025 | 7.04 | 7.49 | 6.78 | 7.27 | 7.27 | 5.36% | 38,175,110 |
| Oct 17, 2025 | 7.22 | 7.25 | 6.77 | 6.90 | 6.90 | -4.43% | 20,102,470 |
| Oct 16, 2025 | 7.36 | 7.64 | 7.20 | 7.22 | 7.22 | -0.82% | 25,327,380 |
| Oct 15, 2025 | 7.02 | 7.51 | 6.96 | 7.28 | 7.28 | 3.85% | 27,884,610 |
| Oct 14, 2025 | 7.00 | 7.20 | 6.92 | 7.01 | 7.01 | -0.28% | 11,472,130 |
| Oct 13, 2025 | 7.18 | 7.53 | 7.02 | 7.03 | 7.03 | -2.23% | 27,802,820 |
| Oct 10, 2025 | 6.91 | 7.27 | 6.87 | 7.19 | 7.19 | 4.20% | 28,164,070 |
| Oct 9, 2025 | 7.00 | 7.07 | 6.87 | 6.90 | 6.90 | -0.29% | 16,251,830 |
| Oct 8, 2025 | 7.05 | 7.31 | 6.91 | 6.92 | 6.92 | -2.26% | 23,064,310 |
| Oct 7, 2025 | 7.64 | 7.65 | 7.08 | 7.08 | 7.08 | -7.33% | 41,281,990 |
| Oct 6, 2025 | 7.50 | 8.07 | 7.49 | 7.64 | 7.64 | 4.09% | 68,077,970 |
| Oct 3, 2025 | 6.68 | 7.34 | 6.68 | 7.34 | 7.34 | 9.88% | 62,396,700 |
| Oct 2, 2025 | 6.83 | 6.91 | 6.68 | 6.68 | 6.68 | -1.76% | 14,126,520 |
| Oct 1, 2025 | 6.79 | 6.81 | 6.50 | 6.80 | 6.80 | 1.34% | 8,368,590 |
| Sep 30, 2025 | 6.89 | 6.93 | 6.62 | 6.71 | 6.71 | -0.89% | 5,413,695 |
| Sep 29, 2025 | 6.88 | 6.95 | 6.77 | 6.77 | 6.77 | -1.31% | 8,784,983 |
| Sep 26, 2025 | 7.15 | 7.15 | 6.83 | 6.86 | 6.86 | -4.06% | 7,212,542 |
| Sep 25, 2025 | 6.96 | 7.15 | 6.89 | 7.15 | 7.15 | 2.88% | 8,437,119 |
| Sep 24, 2025 | 7.05 | 7.05 | 6.81 | 6.95 | 6.95 | -0.71% | 6,498,854 |
| Sep 23, 2025 | 7.13 | 7.19 | 6.93 | 7.00 | 7.00 | -2.64% | 6,586,738 |
| Sep 22, 2025 | 7.21 | 7.26 | 7.14 | 7.19 | 7.19 | 0.84% | 6,350,083 |
| Sep 19, 2025 | 7.07 | 7.16 | 6.97 | 7.13 | 7.13 | 0.42% | 7,795,954 |
| Sep 18, 2025 | 7.12 | 7.35 | 7.10 | 7.10 | 7.10 | -0.28% | 13,925,400 |
| Sep 17, 2025 | 7.17 | 7.24 | 7.08 | 7.12 | 7.12 | -0.42% | 6,296,345 |
| Sep 16, 2025 | 7.11 | 7.22 | 7.05 | 7.15 | 7.15 | 0.99% | 9,538,586 |
| Sep 15, 2025 | 6.78 | 7.10 | 6.46 | 7.08 | 7.08 | 4.42% | 11,662,420 |
| Sep 12, 2025 | 6.90 | 6.91 | 6.69 | 6.78 | 6.78 | -1.45% | 6,900,638 |
| Sep 11, 2025 | 7.11 | 7.19 | 6.87 | 6.88 | 6.88 | -3.23% | 7,579,811 |
| Sep 10, 2025 | 7.10 | 7.31 | 7.00 | 7.11 | 7.11 | 0.99% | 8,654,498 |
| Sep 9, 2025 | 7.13 | 7.26 | 6.78 | 7.04 | 7.04 | -0.98% | 7,472,349 |
| Sep 8, 2025 | 7.28 | 7.28 | 7.06 | 7.11 | 7.11 | -3.27% | 8,908,962 |
| Sep 5, 2025 | 7.56 | 7.59 | 7.31 | 7.35 | 7.35 | -2.52% | 11,537,120 |
| Sep 4, 2025 | 7.61 | 7.68 | 7.50 | 7.54 | 7.54 | -0.53% | 9,015,134 |
| Sep 3, 2025 | 7.50 | 7.82 | 7.44 | 7.58 | 7.58 | 1.47% | 14,257,640 |
| Sep 2, 2025 | 7.89 | 7.93 | 7.31 | 7.47 | 7.47 | -5.32% | 18,656,910 |
| Sep 1, 2025 | 7.70 | 8.04 | 7.70 | 7.89 | 7.89 | 3.82% | 17,611,110 |
| Aug 29, 2025 | 7.79 | 7.83 | 7.57 | 7.60 | 7.60 | -2.44% | 9,606,145 |
| Aug 28, 2025 | 7.79 | 8.00 | 7.72 | 7.79 | 7.79 | 0.26% | 16,378,860 |
| Aug 27, 2025 | 8.05 | 8.13 | 7.73 | 7.77 | 7.77 | -3.48% | 14,193,400 |
| Aug 26, 2025 | 8.12 | 8.20 | 7.91 | 8.05 | 8.05 | -0.62% | 20,685,540 |
| Aug 25, 2025 | 8.45 | 8.50 | 8.03 | 8.10 | 8.10 | -2.76% | 28,201,070 |
| Aug 22, 2025 | 8.13 | 8.50 | 7.91 | 8.33 | 8.33 | 3.87% | 45,539,480 |
| Aug 21, 2025 | 7.92 | 8.16 | 7.90 | 8.02 | 8.02 | 2.82% | 34,637,860 |
| Aug 20, 2025 | 7.77 | 8.54 | 7.72 | 7.80 | 7.80 | 0.39% | 112,582,200 |
| Aug 19, 2025 | 7.51 | 8.14 | 7.37 | 7.77 | 7.77 | 3.46% | 44,990,910 |
| Aug 18, 2025 | 7.81 | 7.85 | 7.47 | 7.51 | 7.51 | - | 14,816,790 |
| Aug 15, 2025 | 7.68 | 7.73 | 7.35 | 7.51 | 7.51 | -2.21% | 20,008,800 |
| Aug 14, 2025 | 7.51 | 8.06 | 7.46 | 7.68 | 7.68 | 2.26% | 40,819,220 |
| Aug 13, 2025 | 8.02 | 8.09 | 7.44 | 7.51 | 7.51 | -6.24% | 29,766,910 |
| Aug 12, 2025 | 8.07 | 8.40 | 7.81 | 8.01 | 8.01 | 2.56% | 76,608,630 |
| Aug 11, 2025 | 7.75 | 7.81 | 7.56 | 7.81 | 7.81 | 10.00% | 30,297,480 |
| Aug 8, 2025 | 7.22 | 7.26 | 7.02 | 7.10 | 7.10 | -1.66% | 16,261,610 |
| Aug 7, 2025 | 7.46 | 7.60 | 7.20 | 7.22 | 7.22 | -2.56% | 22,963,440 |
| Aug 6, 2025 | 7.25 | 7.66 | 7.10 | 7.41 | 7.41 | 5.71% | 54,517,990 |
| Aug 5, 2025 | 6.88 | 7.44 | 6.83 | 7.01 | 7.01 | 1.89% | 30,345,260 |
| Aug 4, 2025 | 7.10 | 7.13 | 6.82 | 6.88 | 6.88 | -2.27% | 17,596,560 |
| Aug 1, 2025 | 7.19 | 7.32 | 7.02 | 7.04 | 7.04 | -2.09% | 19,013,380 |
| Jul 31, 2025 | 7.20 | 7.45 | 7.06 | 7.19 | 7.19 | 0.42% | 22,261,410 |
| Jul 30, 2025 | 7.09 | 7.64 | 7.01 | 7.16 | 7.16 | 0.85% | 32,927,700 |
| Jul 29, 2025 | 7.41 | 7.58 | 7.09 | 7.10 | 7.10 | -4.18% | 26,293,100 |
| Jul 28, 2025 | 7.79 | 7.94 | 7.35 | 7.41 | 7.41 | -4.76% | 28,816,050 |
| Jul 25, 2025 | 8.28 | 8.28 | 7.76 | 7.78 | 7.78 | -7.27% | 12,215,750 |
| Jul 24, 2025 | 8.60 | 8.60 | 7.88 | 8.39 | 8.39 | -4.11% | 20,530,300 |
| Jul 23, 2025 | 8.34 | 8.75 | 7.97 | 8.75 | 8.75 | 9.92% | 20,516,290 |
| Jul 22, 2025 | 7.07 | 7.96 | 7.00 | 7.96 | 7.96 | 10.02% | 12,786,780 |
| Jul 21, 2025 | 7.62 | 7.83 | 7.08 | 7.24 | 7.24 | -2.62% | 18,050,048 |
| Jul 18, 2025 | 6.78 | 7.43 | 6.62 | 7.43 | 7.43 | 9.99% | 17,691,438 |
| Jul 17, 2025 | 6.58 | 7.00 | 6.50 | 6.76 | 6.76 | 3.13% | 12,471,730 |