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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |