EDIP
EDİP GAYRİMENKUL YATIRIM SANAYİ VE TİCARET A.Ş.
15:10:00
36.18 ₺
-0.040 (%-0.11)
Previous Close: 36.22·
Volatility: 1.770
Day Low₺36
Day High₺36.64
Market Data
Spot Rate
B:36.18
A:36.22
Week over week (WoW)
+1.23%
Month over month (MoM)
+2.20%
Year to date (YTD)
+5.17%
Year over year (YoY)
+33.60%
EDIP: EDİP GAYRİMENKUL YATIRIM SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.9759
CLOSE 11.917
Low
LOW 5.71
High
HIGH 29.22
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 12.81 | 13.65 | 12.69 | 13.12 |
| 01/02/2023 | 13.2 | 13.5 | 11.81 | 11.81 |
| 01/03/2023 | 11.81 | 12.01 | 10.8 | 11.43 |
| 01/04/2023 | 11.43 | 11.43 | 10.29 | 10.29 |
| 01/05/2023 | 10.29 | 11.18 | 9.48 | 11.11 |
| 01/08/2023 | 11.07 | 11.38 | 10.53 | 11 |
| 01/09/2023 | 11 | 11.09 | 10.45 | 10.5 |
| 01/10/2023 | 10.48 | 10.63 | 9.67 | 9.71 |
| 01/11/2023 | 9.71 | 10.55 | 9 | 9.82 |
| 01/12/2023 | 9.86 | 9.99 | 9.07 | 9.66 |
| 01/15/2023 | 9.97 | 10.1 | 9.39 | 10.05 |
| 01/16/2023 | 10.05 | 10.52 | 9.71 | 10.3 |
| 01/17/2023 | 10.37 | 10.43 | 10 | 10.38 |
| 01/18/2023 | 10.38 | 10.84 | 10.09 | 10.7 |
| 01/19/2023 | 11.5 | 11.5 | 10.61 | 11 |
| 01/22/2023 | 11.1 | 11.12 | 10.3 | 10.38 |
| 01/23/2023 | 10.38 | 10.42 | 9.56 | 9.99 |
| 01/24/2023 | 10.35 | 10.35 | 9.37 | 9.85 |
| 01/25/2023 | 9.47 | 10.14 | 9.47 | 10.09 |
| 01/26/2023 | 10.05 | 10.05 | 9.62 | 9.78 |
| 01/29/2023 | 9.73 | 9.94 | 9.12 | 9.12 |
| 01/30/2023 | 8.82 | 9.04 | 8.61 | 8.73 |
| 01/31/2023 | 8.73 | 8.83 | 8 | 8.09 |
| 02/01/2023 | 8.13 | 8.38 | 7.5 | 8.22 |
| 02/02/2023 | 7.94 | 8.76 | 7.9 | 8.7 |
| 02/05/2023 | 8.63 | 8.63 | 8.01 | 8.14 |
| 02/06/2023 | 8.14 | 8.14 | 7.33 | 7.33 |
| 02/14/2023 | 7.33 | 8.06 | 7.33 | 8.06 |
| 02/15/2023 | 8.15 | 8.54 | 7.3 | 7.34 |
| 02/16/2023 | 7.34 | 7.34 | 6.74 | 7.16 |
| 02/19/2023 | 7.17 | 7.87 | 7.17 | 7.87 |
| 02/20/2023 | 7.9 | 8.65 | 7.88 | 8.6 |
| 02/21/2023 | 9 | 9.28 | 8.02 | 8.22 |
| 02/22/2023 | 8.47 | 8.47 | 7.95 | 8 |
| 02/23/2023 | 8.03 | 8.18 | 7.78 | 7.93 |
| 02/26/2023 | 8 | 8.2 | 7.61 | 7.94 |
| 02/27/2023 | 7.96 | 8.05 | 7.72 | 7.85 |
| 02/28/2023 | 7.85 | 7.97 | 7.71 | 7.75 |
| 03/01/2023 | 7.7 | 7.93 | 7.57 | 7.65 |
| 03/02/2023 | 7.65 | 7.68 | 7.27 | 7.52 |
| 03/05/2023 | 7.54 | 8.1 | 7.41 | 7.8 |
| 03/06/2023 | 7.88 | 7.92 | 7.5 | 7.78 |
| 03/07/2023 | 8.54 | 8.55 | 8.3 | 8.55 |
| 03/08/2023 | 8.94 | 9.2 | 8.28 | 8.5 |
| 03/09/2023 | 8.42 | 8.54 | 7.99 | 8 |
| 03/12/2023 | 8 | 8.38 | 7.81 | 8.01 |
| 03/13/2023 | 8.06 | 8.35 | 7.85 | 8.16 |
| 03/14/2023 | 8.2 | 8.24 | 7.8 | 7.8 |
| 03/15/2023 | 8.01 | 8.03 | 7.72 | 7.89 |
| 03/16/2023 | 7.99 | 8.31 | 7.87 | 8.08 |
| 03/19/2023 | 8.08 | 8.08 | 7.5 | 7.71 |
| 03/20/2023 | 7.71 | 7.71 | 7.32 | 7.32 |
| 03/21/2023 | 7.32 | 7.55 | 7.32 | 7.43 |
| 03/22/2023 | 7.43 | 7.43 | 7.15 | 7.23 |
| 03/23/2023 | 7.33 | 7.44 | 7.2 | 7.32 |
| 03/26/2023 | 7.34 | 7.49 | 7.15 | 7.17 |
| 03/27/2023 | 7.17 | 7.18 | 6.62 | 6.68 |
| 03/28/2023 | 6.69 | 6.91 | 6.43 | 6.91 |
| 03/29/2023 | 6.96 | 7.57 | 6.92 | 7.23 |
| 03/30/2023 | 7.22 | 7.22 | 6.82 | 6.9 |
| 04/02/2023 | 6.9 | 6.9 | 6.5 | 6.74 |
| 04/03/2023 | 6.76 | 6.87 | 6.5 | 6.68 |
| 04/04/2023 | 6.7 | 6.9 | 6.61 | 6.71 |
| 04/05/2023 | 6.66 | 6.99 | 6.65 | 6.75 |
| 04/06/2023 | 7 | 7.42 | 6.86 | 7.42 |
| 04/09/2023 | 7.71 | 7.87 | 7.05 | 7.1 |
| 04/10/2023 | 7.12 | 7.81 | 6.87 | 7.81 |
| 04/11/2023 | 8.55 | 8.59 | 8.32 | 8.59 |
| 04/12/2023 | 9.1 | 9.44 | 9 | 9.44 |
| 04/13/2023 | 9.5 | 9.74 | 8.5 | 8.5 |
| 04/16/2023 | 8.2 | 9.2 | 7.99 | 8.59 |
| 04/17/2023 | 8.62 | 8.96 | 8.18 | 8.18 |
| 04/18/2023 | 8.2 | 8.5 | 7.9 | 8 |
| 04/19/2023 | 8 | 8.01 | 7.78 | 7.83 |
| 04/23/2023 | 7.91 | 8.24 | 7.77 | 7.84 |
| 04/24/2023 | 7.91 | 7.91 | 7.42 | 7.47 |
| 04/25/2023 | 7.54 | 7.89 | 7.05 | 7.14 |
| 04/26/2023 | 7.14 | 7.17 | 6.83 | 6.92 |
| 04/27/2023 | 6.9 | 6.93 | 6.65 | 6.73 |
| 05/01/2023 | 6.75 | 6.81 | 6.4 | 6.46 |
| 05/02/2023 | 6.46 | 6.47 | 5.87 | 6.03 |
| 05/03/2023 | 6.05 | 6.28 | 5.99 | 6.08 |
| 05/04/2023 | 6.08 | 6.35 | 5.87 | 6.1 |
| 05/07/2023 | 6.2 | 6.63 | 6.05 | 6.45 |
| 05/08/2023 | 6.33 | 6.33 | 5.95 | 6.03 |
| 05/09/2023 | 6.04 | 6.1 | 5.71 | 6.1 |
| 05/10/2023 | 6.17 | 6.38 | 6 | 6.26 |
| 05/11/2023 | 6.16 | 6.24 | 5.99 | 6.07 |
| 05/14/2023 | 5.93 | 6.19 | 5.78 | 5.94 |
| 05/15/2023 | 5.94 | 6.11 | 5.94 | 6.04 |
| 05/16/2023 | 6.09 | 6.3 | 6.05 | 6.19 |
| 05/17/2023 | 6.1 | 6.17 | 5.85 | 5.96 |
| 05/21/2023 | 5.97 | 6.04 | 5.9 | 5.95 |
| 05/22/2023 | 5.94 | 5.98 | 5.83 | 5.87 |
| 05/23/2023 | 5.87 | 6.03 | 5.81 | 5.84 |
| 05/24/2023 | 5.84 | 5.89 | 5.74 | 5.76 |
| 05/25/2023 | 5.78 | 5.95 | 5.74 | 5.89 |
| 05/28/2023 | 5.93 | 6.19 | 5.93 | 6.17 |
| 05/29/2023 | 6.19 | 6.37 | 6.17 | 6.33 |
| 05/30/2023 | 6.33 | 6.6 | 6.16 | 6.6 |
| 05/31/2023 | 6.6 | 7.26 | 6.5 | 7.12 |
| 06/01/2023 | 7.3 | 7.62 | 6.98 | 7.52 |
| 06/04/2023 | 7.47 | 7.7 | 7.17 | 7.38 |
| 06/05/2023 | 7.31 | 7.57 | 6.95 | 7.22 |
| 06/06/2023 | 7.25 | 7.69 | 7.22 | 7.4 |
| 06/07/2023 | 7.39 | 7.52 | 7.26 | 7.44 |
| 06/08/2023 | 7.5 | 7.54 | 7.35 | 7.38 |
| 06/11/2023 | 7.38 | 7.79 | 7.34 | 7.43 |
| 06/12/2023 | 7.41 | 7.41 | 7.02 | 7.03 |
| 06/13/2023 | 7.01 | 7.15 | 6.85 | 6.93 |
| 06/14/2023 | 6.93 | 7.15 | 6.93 | 6.99 |
| 06/15/2023 | 7 | 7.68 | 6.97 | 7.68 |
| 06/18/2023 | 8.1 | 8.44 | 8.06 | 8.44 |
| 06/19/2023 | 8.45 | 9.28 | 8.1 | 9.15 |
| 06/20/2023 | 9.15 | 9.52 | 8.24 | 8.24 |
| 06/21/2023 | 7.97 | 8.45 | 7.58 | 7.73 |
| 06/22/2023 | 7.83 | 7.93 | 7.49 | 7.51 |
| 06/25/2023 | 7.51 | 7.87 | 7.43 | 7.65 |
| 06/26/2023 | 7.65 | 7.76 | 7.59 | 7.6 |
| 07/02/2023 | 7.62 | 8.25 | 7.62 | 8.06 |
| 07/03/2023 | 8.12 | 8.21 | 7.72 | 7.77 |
| 07/04/2023 | 7.8 | 8.18 | 7.76 | 8.1 |
| 07/05/2023 | 8.09 | 8.29 | 8.01 | 8.19 |
| 07/06/2023 | 8.24 | 8.75 | 8.13 | 8.33 |
| 07/09/2023 | 8.33 | 9.07 | 8.32 | 8.88 |
| 07/10/2023 | 8.88 | 9.76 | 8.66 | 9.76 |
| 07/11/2023 | 10.14 | 10.73 | 9.86 | 10.73 |
| 07/12/2023 | 11.11 | 11.8 | 11.08 | 11.8 |
| 07/13/2023 | 12.4 | 12.98 | 12.2 | 12.98 |
| 07/16/2023 | 13 | 14.27 | 11.73 | 14.27 |
| 07/17/2023 | 14.28 | 15.69 | 14.27 | 15.69 |
| 07/18/2023 | 16.35 | 17.25 | 16.35 | 17.25 |
| 07/19/2023 | 18.46 | 18.97 | 18.38 | 18.97 |
| 07/20/2023 | 20 | 20.86 | 17.1 | 20.86 |
| 07/23/2023 | 22.92 | 22.94 | 22 | 22.94 |
| 07/24/2023 | 25.22 | 25.22 | 23.9 | 25.22 |
| 07/25/2023 | 26.98 | 27.74 | 25.7 | 27.74 |
| 07/26/2023 | 29.22 | 29.22 | 29.22 | 29.22 |
| 07/27/2023 | 29.22 | 29.22 | 26.3 | 26.3 |
| 07/30/2023 | 23.68 | 23.68 | 23.68 | 23.68 |
| 07/31/2023 | 21.32 | 21.32 | 21.32 | 21.32 |
| 08/01/2023 | 19.19 | 19.19 | 19.19 | 19.19 |
| 08/02/2023 | 17.28 | 17.28 | 17.28 | 17.28 |
| 08/03/2023 | 16 | 16 | 15.56 | 15.56 |
| 08/06/2023 | 14.52 | 14.52 | 14.01 | 14.01 |
| 08/07/2023 | 13.2 | 13.2 | 12.75 | 13.13 |
| 08/08/2023 | 14.44 | 14.44 | 14.44 | 14.44 |
| 08/09/2023 | 15.88 | 15.88 | 15.88 | 15.88 |
| 08/10/2023 | 15.58 | 15.58 | 14.3 | 14.91 |
| 08/13/2023 | 15.08 | 15.1 | 15.08 | 15.1 |
| 08/14/2023 | 15.08 | 15.08 | 14.4 | 14.4 |
| 08/15/2023 | 14.4 | 14.4 | 14.35 | 14.35 |
| 08/16/2023 | 14.35 | 14.35 | 14.35 | 14.35 |
| 08/17/2023 | 14.71 | 15.78 | 14.71 | 15.78 |
| 08/20/2023 | 16.03 | 17.35 | 16.03 | 17.35 |
| 08/21/2023 | 19.08 | 19.08 | 19.07 | 19.07 |
| 08/22/2023 | 20 | 20.88 | 20 | 20.88 |
| 08/23/2023 | 21.5 | 21.7 | 21.5 | 21.66 |
| 08/24/2023 | 21.5 | 21.5 | 19.5 | 19.5 |
| 08/27/2023 | 18.59 | 20.98 | 17.95 | 19.12 |
| 08/28/2023 | 19.12 | 19.22 | 17.47 | 17.69 |
| 08/30/2023 | 17.69 | 18.64 | 16.81 | 17.53 |
| 08/31/2023 | 17.53 | 17.95 | 16.79 | 16.81 |
| 09/03/2023 | 16.83 | 17.39 | 15.88 | 15.89 |
| 09/04/2023 | 15.9 | 16.19 | 15.13 | 15.2 |
| 09/05/2023 | 15.1 | 15.19 | 14.53 | 14.58 |
| 09/06/2023 | 14.58 | 15.54 | 14.42 | 14.96 |
| 09/07/2023 | 15.05 | 15.12 | 14.62 | 14.74 |
| 09/10/2023 | 14.76 | 14.92 | 14.35 | 14.45 |
| 09/11/2023 | 14.46 | 14.5 | 13.8 | 13.87 |
| 09/12/2023 | 13.87 | 15.25 | 13.74 | 15.25 |
| 09/13/2023 | 16.42 | 16.77 | 15.66 | 16.77 |
| 09/14/2023 | 17.42 | 17.8 | 15.1 | 15.72 |
| 09/17/2023 | 15.72 | 16.11 | 14.36 | 14.41 |
| 09/18/2023 | 14.41 | 14.88 | 14.1 | 14.5 |
| 09/19/2023 | 14.65 | 15.44 | 14.29 | 14.39 |
| 09/20/2023 | 14.33 | 14.97 | 14 | 14.71 |
| 09/21/2023 | 14.92 | 14.92 | 14.45 | 14.5 |
| 09/24/2023 | 14.5 | 15.3 | 14.45 | 14.67 |
| 09/25/2023 | 14.67 | 14.86 | 14.4 | 14.46 |
| 09/26/2023 | 14.46 | 15.05 | 14.03 | 14.68 |
| 09/27/2023 | 14.75 | 16.14 | 14.54 | 15.56 |
| 09/28/2023 | 15.65 | 16.6 | 14.9 | 15.95 |
| 10/01/2023 | 15.95 | 17.34 | 15.95 | 16.13 |
| 10/02/2023 | 16.52 | 16.54 | 15.43 | 15.57 |
| 10/03/2023 | 15.57 | 15.88 | 15.27 | 15.3 |
| 10/04/2023 | 15.33 | 15.5 | 14.75 | 15.02 |
| 10/05/2023 | 15.02 | 15.29 | 14.76 | 14.91 |
| 10/08/2023 | 14.87 | 15.22 | 14.13 | 14.72 |
| 10/09/2023 | 14.75 | 16.19 | 14.75 | 16.19 |
| 10/10/2023 | 16.58 | 17.62 | 16.2 | 17.19 |
| 10/11/2023 | 17.19 | 17.7 | 15.73 | 16 |
| 10/12/2023 | 16.01 | 16.55 | 15.31 | 15.41 |
| 10/15/2023 | 15.67 | 15.8 | 14.65 | 14.75 |
| 10/16/2023 | 14.75 | 15.14 | 14.28 | 14.82 |
| 10/17/2023 | 14.4 | 14.57 | 13.72 | 13.72 |
| 10/18/2023 | 13.73 | 14.45 | 13.58 | 13.65 |
| 10/19/2023 | 13.65 | 13.66 | 12.78 | 12.98 |
| 10/22/2023 | 13.2 | 14.27 | 12.96 | 14.27 |
| 10/23/2023 | 14.27 | 15.24 | 13.95 | 14.61 |
| 10/24/2023 | 14.7 | 15 | 13.15 | 13.21 |
| 10/25/2023 | 13.32 | 14.18 | 13.01 | 13.83 |
| 10/26/2023 | 13.87 | 14.48 | 13.44 | 13.98 |
| 10/29/2023 | 13.95 | 14.29 | 13.67 | 14.02 |
| 10/30/2023 | 14.03 | 14.13 | 13.41 | 13.62 |
| 10/31/2023 | 13.65 | 13.98 | 13 | 13.26 |
| 11/01/2023 | 13.5 | 14.58 | 13.26 | 14.58 |
| 11/02/2023 | 15.1 | 16.03 | 14.7 | 14.72 |
| 11/05/2023 | 14.71 | 15.68 | 14.58 | 15.17 |
| 11/06/2023 | 15.17 | 15.38 | 14.6 | 14.91 |
| 11/07/2023 | 14.9 | 16.14 | 14.9 | 15.31 |
| 11/08/2023 | 15.01 | 15.31 | 14.76 | 14.78 |
| 11/09/2023 | 14.75 | 15.5 | 14.61 | 14.85 |
| 11/12/2023 | 14.72 | 14.98 | 14.47 | 14.57 |
| 11/13/2023 | 14.57 | 14.62 | 14.06 | 14.39 |
| 11/14/2023 | 14.46 | 14.68 | 14.29 | 14.3 |
| 11/15/2023 | 14.31 | 14.72 | 14.25 | 14.52 |
| 11/16/2023 | 14.5 | 14.64 | 14.35 | 14.35 |
| 11/19/2023 | 14.41 | 14.71 | 14.4 | 14.57 |
| 11/20/2023 | 14.58 | 15.2 | 14.58 | 14.63 |
| 11/21/2023 | 14.65 | 14.98 | 14.46 | 14.55 |
| 11/22/2023 | 14.55 | 15.15 | 14.41 | 14.42 |
| 11/23/2023 | 14.39 | 15.05 | 14.28 | 14.78 |
| 11/26/2023 | 15 | 15.34 | 14.66 | 14.78 |
| 11/27/2023 | 14.67 | 15.9 | 14.58 | 15.39 |
| 11/28/2023 | 15.4 | 15.5 | 14.7 | 14.87 |
| 11/29/2023 | 14.91 | 15.4 | 14.67 | 14.8 |
| 11/30/2023 | 14.82 | 15.16 | 14.5 | 14.66 |
| 12/03/2023 | 14.66 | 14.75 | 14.19 | 14.37 |
| 12/04/2023 | 14.45 | 14.68 | 14.3 | 14.45 |
| 12/05/2023 | 14.4 | 15.6 | 14.1 | 15.3 |
| 12/06/2023 | 15.2 | 15.46 | 14.44 | 14.66 |
| 12/07/2023 | 14.66 | 15.68 | 14.57 | 15.49 |
| 12/10/2023 | 15.57 | 17.03 | 15.28 | 17.03 |
| 12/11/2023 | 17.68 | 18.73 | 16.57 | 18.73 |
| 12/12/2023 | 18.8 | 20.6 | 18.51 | 20.6 |
| 12/13/2023 | 22.6 | 22.66 | 18.54 | 18.54 |
| 12/14/2023 | 17.7 | 20.38 | 17.55 | 20.38 |
| 12/17/2023 | 20.82 | 22.38 | 19.7 | 19.7 |
| 12/18/2023 | 18.6 | 20.26 | 17.73 | 18.18 |
| 12/19/2023 | 18.2 | 18.39 | 16.37 | 16.37 |
| 12/20/2023 | 16.89 | 17.65 | 16.34 | 16.58 |
| 12/21/2023 | 16.49 | 16.9 | 15.25 | 15.37 |
| 12/24/2023 | 15.3 | 15.3 | 13.86 | 14.18 |
| 12/25/2023 | 14.18 | 15.55 | 14.18 | 14.99 |
| 12/26/2023 | 15.02 | 15.42 | 14.51 | 14.8 |
| 12/27/2023 | 14.8 | 15.47 | 14.65 | 14.66 |
| 12/28/2023 | 14.8 | 15.16 | 14.37 | 14.61 |