Skip to main content
Gozde Girisim Sermayesi Yatirim Ortakligi A.S. (IST:GOZDE)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.34
-0.10 (-0.47%)
Last updated: Mar 9, 2026, 3:16 PM GMT+3

IST:GOZDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.2021.4420.5821.40--0.19%708,699
Mar 6, 202622.1222.1421.3421.4421.44-3.25%1,518,117
Mar 5, 202621.9822.6621.9822.1622.160.91%1,409,987
Mar 4, 202622.2222.6221.7821.9621.96-1.17%5,074,605
Mar 3, 202623.6023.7822.2022.2222.22-5.69%2,995,411
Mar 2, 202622.8824.1822.8823.5623.56-7.24%6,572,419
Feb 27, 202625.5026.1825.3225.4025.400.08%2,110,384
Feb 26, 202625.6025.8025.0025.3825.38-1.25%1,946,169
Feb 25, 202626.8426.8425.6425.7025.70-3.96%3,128,933
Feb 24, 202626.7026.8626.3226.7626.760.22%1,933,100
Feb 23, 202626.2227.1426.2226.7026.702.53%2,501,581
Feb 20, 202625.8426.2825.3426.0426.041.24%3,495,386
Feb 19, 202627.5427.5825.6025.7225.72-6.34%3,842,786
Feb 18, 202628.0828.4627.2427.4627.46-2.49%2,977,884
Feb 17, 202628.5628.7227.9828.1628.16-0.98%2,702,323
Feb 16, 202627.8228.6427.6628.4428.442.60%2,993,637
Feb 13, 202627.2627.8027.1827.7227.721.69%2,234,199
Feb 12, 202626.9827.4826.8627.2627.261.56%2,556,176
Feb 11, 202626.7627.0426.6626.8426.840.30%1,752,744
Feb 10, 202626.5026.9626.2626.7626.760.98%3,230,676
Feb 9, 202626.1826.6426.0626.5026.502.32%2,473,560
Feb 6, 202626.3626.5825.4025.9025.90-2.19%3,916,017
Feb 5, 202626.9827.0826.4026.4826.48-1.85%2,300,477
Feb 4, 202626.8427.2426.7226.9826.980.45%2,729,591
Feb 3, 202626.2027.2626.2026.8626.861.90%4,682,432
Feb 2, 202625.0026.3624.4826.3626.363.29%6,168,830
Jan 30, 202625.8226.1025.3825.5225.52-0.85%3,791,349
Jan 29, 202625.3626.8025.2825.7425.741.82%5,403,934
Jan 28, 202625.1825.6025.1025.2825.280.40%3,559,871
Jan 27, 202625.3225.7025.0425.1825.18-0.47%4,050,440
Jan 26, 202625.2025.6224.9225.3025.300.56%4,305,119
Jan 23, 202624.7025.1624.3425.1625.161.86%3,143,570
Jan 22, 202624.2224.8824.1624.7024.702.24%4,014,186
Jan 21, 202623.4424.2423.1024.1624.162.55%4,455,355
Jan 20, 202623.3623.8023.2223.5623.561.12%3,739,623
Jan 19, 202623.5023.6623.2023.3023.30-0.34%2,140,526
Jan 16, 202623.6623.7022.9023.3823.38-1.18%4,763,545
Jan 15, 202622.8023.6622.8023.6623.663.50%2,629,191
Jan 14, 202623.2823.5422.8222.8622.86-1.30%2,562,218
Jan 13, 202622.8223.2622.7223.1623.161.49%2,363,856
Jan 12, 202622.6023.2822.6022.8222.821.42%2,633,096
Jan 9, 202622.2622.5022.1622.5022.501.08%1,614,367
Jan 8, 202621.9822.2621.5222.2622.261.55%1,986,750
Jan 7, 202622.5022.7021.8021.9221.92-2.23%1,703,875
Jan 6, 202622.3222.5022.1622.4222.420.81%3,047,520
Jan 5, 202622.2222.4622.1622.2422.240.09%1,346,416
Jan 2, 202621.7422.4621.7422.2222.222.30%1,307,796
Dec 31, 202521.8822.2421.7221.7221.72-0.55%739,086
Dec 30, 202521.9022.0821.6221.8421.84-0.27%967,859
Dec 29, 202522.3022.6021.8821.9021.90-2.84%1,575,653
Dec 26, 202522.7022.7022.2822.5422.54-0.97%1,406,967
Dec 25, 202523.0023.0222.7222.7622.76-0.96%1,179,032
Dec 24, 202521.7423.0221.7422.9822.984.93%2,461,793
Dec 23, 202521.8221.9821.7021.9021.90-0.27%531,765
Dec 22, 202522.3022.3821.8621.9621.96-0.81%831,175
Dec 19, 202522.1422.3621.8622.1422.14-808,768
Dec 18, 202522.2822.6822.0822.1422.14-0.36%1,051,436
Dec 17, 202521.8822.7021.8422.2222.221.55%1,346,491
Dec 16, 202522.3422.4621.8421.8821.88-2.06%1,731,353
Dec 15, 202522.1222.4622.1022.3422.340.72%991,290
Dec 12, 202522.2222.5022.0022.1822.180.45%960,970
Dec 11, 202522.0422.3821.9222.0822.08-1,370,470
Dec 10, 202521.7422.3621.7022.0822.081.85%1,509,098
Dec 9, 202521.8822.1021.6221.6821.68-0.09%1,129,364
Dec 8, 202521.5021.7821.4821.7021.701.69%1,117,403
Dec 5, 202521.3621.5621.1421.3421.34-0.28%1,001,462
Dec 4, 202521.2821.8421.1821.4021.401.23%1,420,588
Dec 3, 202521.1221.5021.0421.1421.140.48%1,248,333
Dec 2, 202521.2021.5621.0221.0421.04-0.47%1,161,223
Dec 1, 202521.0221.3020.9421.1421.140.48%921,165
Nov 28, 202521.1421.6220.9821.0421.04-0.75%1,498,433
Nov 27, 202520.8021.5220.8021.2021.202.51%1,893,417
Nov 26, 202520.6620.8420.5620.6820.680.39%795,278
Nov 25, 202521.0421.2020.6020.6020.60-1.90%878,200
Nov 24, 202520.9421.2620.9421.0021.00-0.28%1,056,275
Nov 21, 202521.1021.3220.9421.0621.06-1.22%1,164,952
Nov 20, 202521.5621.8021.2221.3221.32-0.84%1,398,776
Nov 19, 202521.8022.0621.4621.5021.50-0.92%2,651,289
Nov 18, 202522.0822.1621.6821.7021.70-1.72%2,795,536
Nov 17, 202522.0422.4822.0022.0822.080.64%1,236,123
Nov 14, 202522.4022.6021.8021.9421.94-2.40%1,441,834
Nov 13, 202523.1823.4422.4622.4822.48-2.94%3,279,219
Nov 12, 202522.8423.5422.7823.1623.161.58%2,791,912
Nov 11, 202523.0823.4622.1422.8022.80-1.72%4,800,999
Nov 10, 202522.7823.4022.7823.2023.202.02%3,675,389
Nov 7, 202522.8423.0022.3022.7422.74-1.22%1,713,334
Nov 6, 202523.0023.7622.6423.0223.023.14%6,637,317
Nov 5, 202522.4022.4822.0022.3222.32-0.27%1,976,701
Nov 4, 202522.4222.7022.2422.3822.38-0.18%1,966,588
Nov 3, 202522.5022.9222.3222.4222.420.99%1,925,312
Oct 31, 202521.9022.4021.2622.2022.200.91%2,893,701
Oct 30, 202521.5822.2021.5822.0022.002.14%1,688,125
Oct 28, 202521.6221.7021.3021.5421.540.19%560,679
Oct 27, 202521.5622.0021.4221.5021.50-0.28%1,882,320
Oct 24, 202520.9021.8020.7821.5621.564.26%2,381,320
Oct 23, 202520.9021.3820.6420.6820.68-1.05%2,374,502
Oct 22, 202520.6621.0620.6220.9020.902.05%2,460,249
Oct 21, 202520.5620.9620.1220.4820.48-1.44%3,274,643
Oct 20, 202519.3721.2619.3720.7820.786.56%8,335,303
Oct 17, 202519.7919.8519.1519.5019.50-1.91%2,326,920