Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
EDİP GAYRİMENKUL YATIRIM SANAYİ VE TİCARET A.Ş. (EDIP)
EDIP
EDİP GAYRİMENKUL YATIRIM SANAYİ VE TİCARET A.Ş. (EDIP)
28.380 ₺
-0.900 (%-3.07)
Overview
Technicals
Financial Statements
Comments
Archive

EDIP: EDİP GAYRİMENKUL YATIRIM SANAYİ VE TİCARET A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for EDİP GAYRİMENKUL YATIRIM SANAYİ VE TİCARET A.Ş..

Historical Chart

Loading chart...

Average

OPEN 29.904
CLOSE 29.7969

Low

LOW 17.38

High

HIGH 49.8
DATE OPEN HIGH LOW CLOSE
01/01/2025 21.7 22 21.36 21.68
01/02/2025 21.84 22.1 21.58 22.06
01/05/2025 22.06 22.54 22.06 22.54
01/06/2025 22.76 22.76 22.14 22.2
01/07/2025 22.22 22.22 21.48 21.6
01/08/2025 21.82 21.94 21.48 21.7
01/09/2025 21.82 21.82 20.74 21.24
01/12/2025 21.42 23.36 20.76 20.8
01/13/2025 20.8 20.96 20.62 20.76
01/14/2025 20.86 20.94 20.46 20.66
01/15/2025 20.8 21.06 20.5 20.82
01/16/2025 21 21.02 20.62 20.84
01/19/2025 20.98 21.18 20.72 20.9
01/20/2025 21.06 21.06 20.56 20.68
01/21/2025 20.74 21.06 20.5 20.94
01/22/2025 20.9 21.32 20.88 21.16
01/23/2025 21.16 22.32 21.04 21.96
01/26/2025 21.8 22.1 21.2 21.4
01/27/2025 21.72 21.72 21.1 21.24
01/28/2025 21.24 21.3 20.7 20.76
01/29/2025 20.88 20.92 20.62 20.66
01/30/2025 20.78 20.78 20.3 20.5
02/02/2025 20.4 20.4 19.62 19.8
02/03/2025 19.8 20.04 19.69 19.7
02/04/2025 19.7 19.8 18.72 19.3
02/05/2025 19.32 20.4 19.31 19.93
02/06/2025 20.06 20.38 19.9 20.18
02/09/2025 20.18 20.3 19.81 19.96
02/10/2025 19.97 20.22 19.67 19.7
02/11/2025 19.74 20.62 19.5 19.55
02/12/2025 19.55 19.77 19.47 19.67
02/13/2025 19.9 19.9 19.5 19.7
02/16/2025 19.71 20.04 19.6 19.77
02/17/2025 19.8 19.82 19.38 19.49
02/18/2025 19.51 19.61 19 19.07
02/19/2025 19.11 19.26 19.07 19.25
02/20/2025 19.17 19.26 18.22 18.6
02/23/2025 18.6 19.3 18.6 19
02/24/2025 19.3 19.3 18.63 18.72
02/25/2025 18.89 18.89 18.48 18.56
02/26/2025 18.56 18.91 18.48 18.87
02/27/2025 18.99 19.05 18.58 19
03/02/2025 19.1 19.49 18.68 18.86
03/03/2025 18.89 19.66 18.7 19.43
03/04/2025 19.72 19.8 19.38 19.65
03/05/2025 19.61 21.5 19.61 21.44
03/06/2025 21.64 21.64 20.56 21.18
03/09/2025 21.5 23.18 21.04 22
03/10/2025 22.08 22.28 21.48 21.82
03/11/2025 22.66 23 21.5 22.04
03/12/2025 22.2 22.4 21.82 21.82
03/13/2025 21.84 22.06 21.48 21.64
03/16/2025 21.7 22.3 21.64 21.98
03/17/2025 21.94 22.36 21.7 21.8
03/18/2025 19.62 21 19.62 19.62
03/19/2025 18.86 19.99 18.8 19.59
03/20/2025 19.32 19.5 17.64 17.94
03/23/2025 17.97 18.84 17.38 18.68
03/24/2025 18.7 19.44 18.7 19.17
03/25/2025 19 19.25 18.7 19.24
03/26/2025 19.24 19.64 19.12 19.14
03/27/2025 19.47 19.47 18.92 19.2
04/01/2025 19.2 19.54 18.96 19.33
04/02/2025 19.4 19.89 19.27 19.6
04/03/2025 19.63 19.77 19.1 19.53
04/06/2025 18.99 19.72 18.11 19.57
04/07/2025 19.79 20.28 19.61 20.24
04/08/2025 20.18 20.52 19.89 20.3
04/09/2025 21.34 22.18 20.3 21.58
04/10/2025 21.6 22 20.88 21.16
04/13/2025 21.14 21.46 21.04 21.12
04/14/2025 21.12 21.38 21 21.2
04/15/2025 21.32 21.32 20.16 20.16
04/16/2025 20.16 21.06 20.16 20.62
04/17/2025 20.62 20.88 20 20.5
04/20/2025 21.04 21.04 20.1 20.1
04/21/2025 20.4 21.38 20.12 20.54
04/23/2025 20.54 20.84 20.18 20.5
04/24/2025 20.9 22.54 20.78 22.18
04/27/2025 22.7 24.38 21.98 24.38
04/28/2025 25.1 26.8 25 26.8
04/29/2025 28.4 29.48 25.68 25.68
05/01/2025 25.66 28.24 25.6 28.24
05/04/2025 29.64 31.06 29.48 31.06
05/05/2025 32.38 34.16 32.32 34.16
05/06/2025 35.56 37.56 35.5 37.56
05/07/2025 39.92 41.3 39.66 41.3
05/08/2025 45 45 37.44 37.44
05/11/2025 37.44 41.18 37.2 41.18
05/12/2025 45.28 45.28 45.28 45.28
05/13/2025 48.98 49.8 42.22 47
05/14/2025 46.8 46.88 42.3 42.3
05/15/2025 39.42 42.3 38.08 38.08
05/19/2025 37.4 37.88 34.28 35.28
05/20/2025 34.62 38.8 34 38.8
05/21/2025 40.08 40.74 34.92 34.92
05/22/2025 33 34.02 31.44 31.44
05/25/2025 30.7 33 30.1 30.68
05/26/2025 30.4 32.3 28.5 31.96
05/27/2025 31.56 31.6 28.78 28.78
05/28/2025 28.44 29.68 27.14 27.9
05/29/2025 27.54 29.76 27.22 28.16
06/01/2025 27.5 28.08 26.1 26.26
06/02/2025 26.4 27.78 25.98 26.98
06/03/2025 26.84 29.66 26.5 29.66
06/04/2025 30.98 32.62 30.64 32.62
06/09/2025 32.42 32.9 30.24 32.6
06/10/2025 32.08 32.08 30.52 31
06/11/2025 31 31.6 29 29.1
06/12/2025 26.98 28.78 26.3 28.58
06/15/2025 28.92 31.4 27.56 28.78
06/16/2025 29 29.08 27.8 27.8
06/17/2025 27.8 27.84 26.5 27.08
06/18/2025 27.5 27.5 26.04 26.1
06/19/2025 26.5 28.7 26.24 26.94
06/22/2025 26.94 27.14 25.72 26.36
06/23/2025 27.4 27.82 26.42 27.72
06/24/2025 27.98 30.48 27.54 28.7
06/25/2025 28.8 29.84 28.22 28.9
06/26/2025 29.12 29.12 27.52 28.04
06/29/2025 28.04 30.68 28.04 29.98
06/30/2025 30.04 32.96 29.52 30.76
07/01/2025 31.1 31.42 30.16 30.34
07/02/2025 30.56 30.98 29.7 29.74
07/03/2025 29.64 29.8 28.7 28.84
07/06/2025 28.2 29.46 28.08 28.44
07/07/2025 28.58 29.88 28.42 28.98
07/08/2025 29 29.58 28.5 28.66
07/09/2025 28.98 29.1 28.68 28.72
07/10/2025 28.86 30.1 28.84 29.34
07/13/2025 29.56 31.7 29.1 30.64
07/15/2025 30.64 31.24 29.4 29.96
07/16/2025 30.32 32.56 30.22 32.16
07/17/2025 32.32 32.6 31.52 31.82
07/20/2025 32.4 35 32.3 35
07/21/2025 35.02 38.2 34.6 36.08
07/22/2025 36.1 37.78 35.12 35.12
07/23/2025 35.24 37.72 35.08 36.72
07/24/2025 36.04 36.68 34.9 35.62
07/27/2025 36 36.7 34.96 35.1
07/28/2025 35.3 35.38 34.02 34.1
07/29/2025 34.1 35 33.56 34
07/30/2025 34.96 35.72 34.42 34.84
07/31/2025 35.2 35.2 34.26 34.52
08/03/2025 34.7 34.9 33.84 34
08/04/2025 34.06 37.4 33.78 37.4
08/05/2025 38.92 39.84 35.76 36.5
08/06/2025 36.82 38.48 36.46 36.78
08/07/2025 37 37.44 36 36.44
08/10/2025 36.58 37.92 36.12 36.9
08/11/2025 36.88 37.9 36.04 37.7
08/12/2025 38 38.26 36.86 37.26
08/13/2025 37.26 37.26 35.64 35.64
08/14/2025 35.9 36.2 35.22 35.82
08/17/2025 37.8 39.4 37.62 39.4
08/18/2025 39.4 41.64 38.32 40.42
08/19/2025 40.78 41 38.7 38.82
08/20/2025 39.34 39.84 38.74 39.42
08/21/2025 39.66 40.46 39.06 40.18
08/24/2025 40.18 40.38 38.66 39.08
08/25/2025 39.14 39.3 38.06 38.24
08/26/2025 38.28 38.88 37.52 37.76
08/27/2025 37.84 38.28 37.62 38.04
08/28/2025 38.04 38.12 37.4 37.6
08/31/2025 37.6 39.5 37.34 39.18
09/01/2025 39.48 39.5 36.2 38.18
09/02/2025 38.2 40.6 36.3 40.02
09/03/2025 40.02 40.96 38.98 39.46
09/04/2025 39.82 39.82 37.86 38.02
09/07/2025 36.62 37.4 36.42 36.7
09/08/2025 36.7 37.68 35.98 36.14
09/09/2025 36.36 36.98 36.14 36.8
09/10/2025 36.86 37.7 35.3 35.76
09/11/2025 35.5 35.52 33.74 34.7
09/14/2025 34.48 37.22 34.06 37.06
09/15/2025 37.56 37.56 36.5 36.94
09/16/2025 37.18 38.28 36.82 37.48
09/17/2025 37.48 37.82 36.5 36.54
09/18/2025 36.9 37.48 36.12 37.3
09/21/2025 38.2 38.72 37.34 37.5
09/22/2025 36.44 37 35.92 36
09/23/2025 36.06 36.1 34.86 35.4
09/24/2025 35.5 35.78 34.5 34.6
09/25/2025 35.1 35.14 33.36 34.98
09/28/2025 34.7 35.1 34.22 34.38
09/29/2025 34.7 34.88 33.74 33.9
09/30/2025 33.9 34.68 33.36 33.82
10/01/2025 34.02 34.8 33.54 34.3
10/02/2025 34.3 34.46 33.26 33.26
10/05/2025 33.46 33.84 32.7 32.88
10/06/2025 32.88 34.5 32.64 33.32
10/07/2025 33.34 33.96 33.24 33.82
10/08/2025 34.8 34.8 32.94 33.2
10/09/2025 33.7 33.7 32.7 33.28
10/12/2025 32.7 32.86 32 32.26
10/13/2025 32.3 32.52 31.1 31.1
10/14/2025 31.98 32.6 31.06 32
10/15/2025 32 32.26 31.02 31.06
10/16/2025 31.1 31.38 30.22 30.94
10/19/2025 31.14 31.96 30.82 31.8
10/20/2025 32 34.46 31.72 33.88
10/21/2025 34.04 34.28 33.14 33.16
10/22/2025 33.46 33.7 32.68 32.84
10/23/2025 32.84 34.22 32.84 34
10/26/2025 34.5 35.16 34 34.5
10/27/2025 34.68 34.68 33.8 34
10/29/2025 34 34.44 33.86 34.04
10/30/2025 34 34.84 33.94 34.52
11/02/2025 34.68 36.22 34.58 35.46
11/03/2025 35.48 35.98 34.6 35.52
11/04/2025 35.9 35.9 34.8 35.32
11/05/2025 35.7 35.8 35.06 35.56
11/06/2025 35.56 37.9 35.42 36.2
11/09/2025 36.2 36.92 35.88 36.62
11/10/2025 34.96 35 32.96 32.96
11/11/2025 33.8 33.8 32.14 32.18
11/12/2025 32.22 32.26 31.58 31.8
11/13/2025 31.84 32.42 31.36 31.98
11/16/2025 32 33.98 32 33.3
11/17/2025 34.08 34.08 33 33.54
11/18/2025 33.4 35.94 33.32 35.2
11/19/2025 36.78 38.16 35.5 36.4
11/20/2025 36.64 37.1 35.56 35.72
11/23/2025 35.36 36.2 34.8 35.12
11/24/2025 34.9 35.38 33.4 33.7
11/25/2025 33.7 34.38 33.36 33.42
11/26/2025 33.98 34.58 33.38 33.44
11/27/2025 33.92 33.92 32.88 33
11/30/2025 33.14 36 32.74 35.28
12/01/2025 35.46 37.5 34.3 36
12/02/2025 36 36.6 35.7 36.1
12/03/2025 36.48 36.48 35.04 35.1
12/04/2025 35.16 35.5 34.7 35.2
12/07/2025 35.64 36.6 35.28 35.38
12/08/2025 35.38 35.9 34.98 34.98
12/09/2025 35.1 35.48 34.8 35.3
12/10/2025 35.3 38.66 35.28 36.74
12/11/2025 36.9 37.52 35.8 36.26
12/14/2025 36.3 36.74 35.8 36.16
12/15/2025 36.46 37.5 36.2 37.1
12/16/2025 37.3 37.5 36.18 36.7
12/17/2025 36.94 38.14 36.58 36.66
12/18/2025 36.86 37.48 36.28 37.38
12/21/2025 37.38 37.6 36.16 36.16
12/22/2025 36.42 37 35.6 36.5
12/23/2025 37.08 37.08 35.96 36.1
12/24/2025 36.2 36.4 35.56 35.62
12/25/2025 36.02 36.16 34.98 35.1
12/28/2025 34.68 35.1 34 34
12/29/2025 34 36 33.16 35.48
12/30/2025 36 38.82 34.4 34.4