Gedik Yatirim Menkul Degerler A.S. (IST:GEDIK)
Turkey
· Delayed Price · Currency is TRY 5.82
+0.09 (1.57%)
Last updated: Apr 29, 2026, 4:05 PM GMT+3
IST:GEDIK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.71 | 5.86 | 5.68 | 5.77 | 5.77 | 0.70% | 5,408,273 |
| Apr 28, 2026 | 5.93 | 5.95 | 5.70 | 5.73 | 5.73 | -3.21% | 4,357,788 |
| Apr 27, 2026 | 5.91 | 6.01 | 5.88 | 5.92 | 5.92 | 0.34% | 4,474,164 |
| Apr 24, 2026 | 5.87 | 5.93 | 5.77 | 5.90 | 5.90 | 0.34% | 3,970,274 |
| Apr 22, 2026 | 5.83 | 5.99 | 5.81 | 5.88 | 5.88 | 0.86% | 2,207,476 |
| Apr 21, 2026 | 5.95 | 6.09 | 5.83 | 5.83 | 5.83 | -1.52% | 4,799,063 |
| Apr 20, 2026 | 5.90 | 6.01 | 5.83 | 5.92 | 5.92 | -1.00% | 4,711,546 |
| Apr 17, 2026 | 5.86 | 5.98 | 5.74 | 5.98 | 5.98 | 2.75% | 8,389,206 |
| Apr 16, 2026 | 5.66 | 5.93 | 5.66 | 5.82 | 5.82 | 2.46% | 7,907,594 |
| Apr 15, 2026 | 5.64 | 5.70 | 5.61 | 5.68 | 5.68 | 1.43% | 2,715,034 |
| Apr 14, 2026 | 5.50 | 5.69 | 5.50 | 5.60 | 5.60 | 2.00% | 3,078,110 |
| Apr 13, 2026 | 5.59 | 5.59 | 5.42 | 5.49 | 5.49 | -1.96% | 3,220,169 |
| Apr 10, 2026 | 5.42 | 5.61 | 5.42 | 5.60 | 5.60 | 3.32% | 5,019,128 |
| Apr 9, 2026 | 5.53 | 5.53 | 5.41 | 5.42 | 5.42 | -1.99% | 2,497,194 |
| Apr 8, 2026 | 5.34 | 5.56 | 5.34 | 5.53 | 5.53 | 6.55% | 7,251,925 |
| Apr 7, 2026 | 5.43 | 5.47 | 5.19 | 5.19 | 5.19 | -4.42% | 4,414,872 |
| Apr 6, 2026 | 5.43 | 5.48 | 5.41 | 5.43 | 5.43 | 0.18% | 2,584,497 |
| Apr 3, 2026 | 5.41 | 5.46 | 5.36 | 5.42 | 5.42 | 0.18% | 3,640,268 |
| Apr 2, 2026 | 5.40 | 5.42 | 5.34 | 5.41 | 5.41 | -0.73% | 2,349,092 |
| Apr 1, 2026 | 5.40 | 5.53 | 5.38 | 5.45 | 5.45 | 2.25% | 7,532,639 |
| Mar 31, 2026 | 5.39 | 5.45 | 5.30 | 5.33 | 5.33 | -0.37% | 4,545,867 |
| Mar 30, 2026 | 5.33 | 5.45 | 5.28 | 5.35 | 5.35 | 0.38% | 4,639,958 |
| Mar 27, 2026 | 5.18 | 5.36 | 4.95 | 5.33 | 5.33 | 2.90% | 5,595,195 |
| Mar 26, 2026 | 5.24 | 5.28 | 5.18 | 5.18 | 5.18 | -1.15% | 1,565,288 |
| Mar 25, 2026 | 5.26 | 5.31 | 5.22 | 5.24 | 5.24 | 0.38% | 2,796,329 |
| Mar 24, 2026 | 5.38 | 5.38 | 5.22 | 5.22 | 5.22 | -2.79% | 3,292,611 |
| Mar 23, 2026 | 5.34 | 5.39 | 5.12 | 5.37 | 5.37 | 0.37% | 4,750,962 |
| Mar 19, 2026 | 5.35 | 5.39 | 5.30 | 5.35 | 5.35 | -0.37% | 914,697 |
| Mar 18, 2026 | 5.44 | 5.50 | 5.35 | 5.37 | 5.37 | -0.37% | 5,434,837 |
| Mar 17, 2026 | 5.40 | 5.43 | 5.35 | 5.39 | 5.39 | - | 2,588,806 |
| Mar 16, 2026 | 5.48 | 5.55 | 5.33 | 5.39 | 5.39 | -4.26% | 4,209,048 |
| Mar 13, 2026 | 5.56 | 5.68 | 5.49 | 5.63 | 5.26 | 1.26% | 4,788,640 |
| Mar 12, 2026 | 5.56 | 5.73 | 5.50 | 5.56 | 5.19 | -0.18% | 6,640,841 |
| Mar 11, 2026 | 5.73 | 5.73 | 5.55 | 5.57 | 5.20 | -1.76% | 2,541,448 |
| Mar 10, 2026 | 5.64 | 5.81 | 5.59 | 5.67 | 5.29 | 3.85% | 5,562,207 |
| Mar 9, 2026 | 5.46 | 5.52 | 5.34 | 5.46 | 5.10 | -0.36% | 4,960,082 |
| Mar 6, 2026 | 5.46 | 5.56 | 5.34 | 5.48 | 5.11 | - | 4,262,080 |
| Mar 5, 2026 | 5.44 | 5.54 | 5.44 | 5.48 | 5.11 | 1.11% | 3,747,006 |
| Mar 4, 2026 | 5.44 | 5.52 | 5.34 | 5.42 | 5.06 | -0.18% | 6,049,790 |
| Mar 3, 2026 | 5.50 | 5.60 | 5.43 | 5.43 | 5.07 | -1.45% | 4,006,271 |
| Mar 2, 2026 | 5.49 | 5.62 | 5.38 | 5.51 | 5.14 | -5.49% | 7,954,879 |
| Feb 27, 2026 | 5.84 | 5.90 | 5.66 | 5.83 | 5.44 | -0.17% | 6,339,236 |
| Feb 26, 2026 | 5.80 | 5.89 | 5.71 | 5.84 | 5.45 | 2.28% | 4,815,690 |
| Feb 25, 2026 | 5.84 | 5.84 | 5.62 | 5.71 | 5.33 | -2.23% | 7,675,855 |
| Feb 24, 2026 | 6.01 | 6.01 | 5.78 | 5.84 | 5.45 | -2.83% | 6,041,984 |
| Feb 23, 2026 | 6.03 | 6.17 | 5.93 | 6.01 | 5.61 | 1.69% | 11,108,010 |
| Feb 20, 2026 | 5.96 | 6.02 | 5.84 | 5.91 | 5.52 | -0.84% | 7,618,886 |
| Feb 19, 2026 | 6.36 | 6.49 | 5.87 | 5.96 | 5.56 | -5.99% | 12,447,100 |
| Feb 18, 2026 | 6.66 | 7.10 | 6.33 | 6.34 | 5.92 | -3.50% | 28,491,480 |
| Feb 17, 2026 | 6.65 | 6.75 | 6.48 | 6.57 | 6.13 | -0.90% | 16,070,860 |
| Feb 16, 2026 | 6.35 | 6.65 | 6.30 | 6.63 | 6.19 | 6.25% | 18,200,660 |
| Feb 13, 2026 | 6.23 | 6.38 | 6.22 | 6.24 | 5.82 | -0.79% | 10,891,300 |
| Feb 12, 2026 | 6.20 | 6.34 | 6.18 | 6.29 | 5.87 | 2.11% | 10,229,190 |
| Feb 11, 2026 | 6.13 | 6.74 | 6.08 | 6.16 | 5.75 | 0.49% | 43,835,620 |
| Feb 10, 2026 | 6.14 | 6.16 | 6.06 | 6.13 | 5.72 | 0.16% | 6,961,094 |
| Feb 9, 2026 | 5.91 | 6.12 | 5.91 | 6.12 | 5.71 | 3.73% | 4,809,816 |
| Feb 6, 2026 | 5.90 | 5.95 | 5.82 | 5.90 | 5.51 | -0.51% | 3,434,866 |
| Feb 5, 2026 | 6.04 | 6.07 | 5.92 | 5.93 | 5.54 | -1.98% | 4,525,040 |
| Feb 4, 2026 | 6.19 | 6.19 | 6.03 | 6.05 | 5.65 | -1.14% | 7,558,060 |
| Feb 3, 2026 | 6.00 | 6.19 | 5.97 | 6.12 | 5.71 | 2.34% | 10,468,160 |
| Feb 2, 2026 | 5.89 | 6.05 | 5.77 | 5.98 | 5.58 | 1.18% | 10,325,830 |
| Jan 30, 2026 | 5.91 | 5.97 | 5.88 | 5.91 | 5.52 | - | 5,070,955 |
| Jan 29, 2026 | 5.94 | 5.98 | 5.87 | 5.91 | 5.52 | -0.34% | 4,307,941 |
| Jan 28, 2026 | 5.99 | 5.99 | 5.90 | 5.93 | 5.54 | - | 5,206,935 |
| Jan 27, 2026 | 6.02 | 6.03 | 5.92 | 5.93 | 5.54 | -1.50% | 3,269,414 |
| Jan 26, 2026 | 5.91 | 6.04 | 5.89 | 6.02 | 5.62 | 1.52% | 6,138,036 |
| Jan 23, 2026 | 5.84 | 6.02 | 5.80 | 5.93 | 5.54 | 1.89% | 8,032,752 |
| Jan 22, 2026 | 5.79 | 5.87 | 5.77 | 5.82 | 5.43 | 0.69% | 3,911,895 |
| Jan 21, 2026 | 5.91 | 5.93 | 5.75 | 5.78 | 5.40 | -2.20% | 5,549,110 |
| Jan 20, 2026 | 6.20 | 6.30 | 5.90 | 5.91 | 5.52 | -4.68% | 16,622,180 |
| Jan 19, 2026 | 5.92 | 6.24 | 5.87 | 6.20 | 5.79 | 5.08% | 9,728,305 |
| Jan 16, 2026 | 5.91 | 5.92 | 5.84 | 5.90 | 5.51 | -0.17% | 3,186,481 |
| Jan 15, 2026 | 5.87 | 5.95 | 5.80 | 5.91 | 5.52 | 1.55% | 2,424,188 |
| Jan 14, 2026 | 5.97 | 6.00 | 5.82 | 5.82 | 5.43 | -2.18% | 3,095,027 |
| Jan 13, 2026 | 5.90 | 5.97 | 5.85 | 5.95 | 5.55 | 0.85% | 4,154,717 |
| Jan 12, 2026 | 6.00 | 6.03 | 5.88 | 5.90 | 5.51 | -1.50% | 3,620,872 |
| Jan 9, 2026 | 6.02 | 6.03 | 5.90 | 5.99 | 5.59 | 0.17% | 4,019,021 |
| Jan 8, 2026 | 6.09 | 6.10 | 5.92 | 5.98 | 5.58 | -0.66% | 3,128,038 |
| Jan 7, 2026 | 6.03 | 6.27 | 5.99 | 6.02 | 5.62 | 0.17% | 10,011,670 |
| Jan 6, 2026 | 6.07 | 6.07 | 5.93 | 6.01 | 5.61 | -0.99% | 4,189,334 |
| Jan 5, 2026 | 6.07 | 6.19 | 6.00 | 6.07 | 5.67 | - | 7,443,666 |
| Jan 2, 2026 | 5.72 | 6.21 | 5.71 | 6.07 | 5.67 | 6.49% | 19,157,230 |
| Dec 31, 2025 | 5.70 | 5.75 | 5.68 | 5.70 | 5.32 | 0.18% | 2,945,000 |
| Dec 30, 2025 | 5.70 | 5.72 | 5.58 | 5.69 | 5.31 | 1.07% | 2,655,409 |
| Dec 29, 2025 | 5.69 | 5.72 | 5.58 | 5.63 | 5.26 | -1.05% | 6,425,929 |
| Dec 26, 2025 | 5.85 | 5.87 | 5.67 | 5.69 | 5.31 | -2.40% | 4,194,253 |
| Dec 25, 2025 | 5.76 | 6.01 | 5.74 | 5.83 | 5.44 | 1.39% | 5,429,649 |
| Dec 24, 2025 | 5.76 | 5.85 | 5.72 | 5.75 | 5.37 | -0.17% | 3,438,493 |
| Dec 23, 2025 | 5.86 | 5.88 | 5.74 | 5.76 | 5.38 | -2.04% | 3,816,177 |
| Dec 22, 2025 | 6.03 | 6.05 | 5.86 | 5.88 | 5.49 | -2.49% | 3,378,856 |
| Dec 19, 2025 | 6.03 | 6.05 | 5.96 | 6.03 | 5.63 | 0.17% | 2,757,501 |
| Dec 18, 2025 | 6.06 | 6.06 | 5.94 | 6.02 | 5.62 | -0.33% | 3,146,232 |
| Dec 17, 2025 | 6.10 | 6.16 | 6.03 | 6.04 | 5.64 | -0.98% | 4,299,809 |
| Dec 16, 2025 | 6.11 | 6.14 | 6.03 | 6.10 | 5.69 | -0.16% | 3,227,175 |
| Dec 15, 2025 | 6.15 | 6.17 | 6.06 | 6.11 | 5.70 | -0.16% | 2,904,013 |
| Dec 12, 2025 | 6.12 | 6.19 | 6.10 | 6.12 | 5.71 | 0.33% | 2,116,376 |
| Dec 11, 2025 | 6.10 | 6.22 | 6.06 | 6.10 | 5.69 | 0.16% | 3,998,891 |
| Dec 10, 2025 | 6.13 | 6.16 | 6.04 | 6.09 | 5.68 | -0.49% | 3,704,641 |
| Dec 9, 2025 | 6.15 | 6.23 | 6.08 | 6.12 | 5.71 | 0.49% | 3,385,061 |
| Dec 8, 2025 | 6.05 | 6.14 | 6.03 | 6.09 | 5.68 | 1.16% | 3,950,914 |