Istanbul - Delayed Quote TRY

Güler Yatirim Holding A.S. (GLRYH.IS)

12.33 -0.05 (-0.40%)
At close: April 26 at 6:09 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.43 12.44 12.08 12.33 12.33 2,081,551
Apr 25, 2024 12.33 12.48 12.14 12.38 12.38 1,833,422
Apr 24, 2024 12.33 12.53 12.13 12.32 12.32 2,014,998
Apr 22, 2024 12.08 12.40 12.08 12.29 12.29 2,533,964
Apr 19, 2024 12.00 12.14 11.69 12.07 12.07 1,322,241
Apr 18, 2024 12.04 12.30 11.60 12.02 12.02 1,359,950
Apr 17, 2024 12.74 13.08 11.96 12.04 12.04 3,465,064
Apr 16, 2024 12.78 12.91 12.24 12.54 12.54 1,440,837
Apr 15, 2024 12.28 12.96 11.81 12.72 12.72 1,859,637
Apr 8, 2024 11.44 12.05 11.44 12.01 12.01 1,246,033
Apr 5, 2024 11.09 11.47 11.09 11.42 11.42 4,650,013
Apr 4, 2024 11.35 11.45 10.97 11.09 11.09 1,893,359
Apr 3, 2024 11.35 11.80 11.27 11.30 11.30 1,088,837
Apr 2, 2024 11.27 11.50 11.26 11.35 11.35 1,164,656
Apr 1, 2024 11.50 11.51 11.03 11.28 11.28 1,810,849
Mar 29, 2024 11.40 11.58 11.19 11.47 11.47 1,922,069
Mar 28, 2024 11.36 11.45 11.19 11.32 11.32 1,419,883
Mar 27, 2024 11.32 11.52 11.25 11.34 11.34 1,763,749
Mar 26, 2024 11.49 11.78 11.24 11.36 11.36 4,148,203
Mar 25, 2024 12.20 12.20 11.20 11.46 11.46 3,332,724
Mar 22, 2024 12.31 12.43 12.08 12.29 12.29 1,435,549
Mar 21, 2024 12.50 12.52 12.22 12.31 12.31 1,706,923
Mar 20, 2024 12.90 12.90 12.36 12.48 12.48 1,918,008
Mar 19, 2024 12.39 12.92 12.39 12.87 12.87 1,496,990
Mar 18, 2024 12.72 13.50 12.43 12.55 12.55 3,187,840
Mar 15, 2024 12.69 12.85 12.56 12.60 12.60 1,241,594
Mar 14, 2024 12.62 12.72 12.43 12.69 12.69 1,159,564
Mar 13, 2024 12.86 12.94 12.44 12.62 12.62 1,520,589
Mar 12, 2024 13.00 13.10 12.62 12.79 12.79 1,784,568
Mar 11, 2024 13.50 13.68 13.00 13.00 13.00 2,363,423
Mar 8, 2024 13.70 13.70 13.13 13.37 13.37 2,344,997
Mar 7, 2024 13.68 13.68 13.27 13.55 13.55 1,963,624
Mar 6, 2024 13.95 13.97 12.60 13.30 13.30 2,892,078
Mar 5, 2024 15.00 15.12 13.69 13.76 13.76 3,458,727
Mar 4, 2024 14.15 15.21 13.65 14.87 14.87 5,568,293
Mar 1, 2024 14.28 14.43 14.09 14.15 14.15 2,286,576
Feb 29, 2024 13.75 14.35 13.69 14.28 14.28 3,316,468
Feb 28, 2024 14.10 14.10 13.61 13.74 13.74 2,715,597
Feb 27, 2024 14.53 14.79 13.76 14.11 14.11 3,719,629
Feb 26, 2024 14.98 15.10 14.49 14.53 14.53 3,694,818
Feb 23, 2024 15.02 15.25 14.66 14.84 14.84 3,508,733
Feb 22, 2024 15.48 16.00 15.10 15.25 15.25 4,808,190
Feb 21, 2024 14.49 15.60 14.01 15.10 15.10 7,755,749
Feb 20, 2024 14.51 14.87 14.30 14.36 14.36 3,691,688
Feb 19, 2024 15.78 16.20 14.51 14.51 14.51 10,850,617
Feb 16, 2024 14.04 15.31 13.66 15.31 15.31 10,228,413
Feb 15, 2024 13.30 14.49 13.24 13.92 13.92 6,610,461
Feb 14, 2024 12.96 13.36 12.80 13.23 13.23 2,633,536
Feb 13, 2024 13.54 13.78 12.93 12.95 12.95 3,601,675
Feb 12, 2024 13.16 14.18 13.07 13.50 13.50 7,030,688
Feb 9, 2024 13.39 13.44 13.03 13.13 13.13 2,936,429
Feb 8, 2024 12.76 13.60 12.73 13.39 13.39 4,629,099
Feb 7, 2024 13.09 13.24 12.55 12.75 12.75 5,332,004
Feb 6, 2024 13.00 13.36 12.50 13.13 13.13 10,998,189
Feb 5, 2024 11.85 12.35 11.83 12.15 12.15 3,741,917
Feb 2, 2024 11.76 11.93 11.70 11.78 11.78 2,118,771
Feb 1, 2024 11.87 11.95 11.70 11.70 11.70 1,872,368
Jan 31, 2024 11.50 12.08 11.48 11.88 11.88 3,401,880
Jan 30, 2024 11.16 11.59 11.03 11.50 11.50 3,282,668
Jan 29, 2024 11.45 11.47 11.10 11.13 11.13 2,163,371
Jan 26, 2024 11.42 11.47 11.29 11.39 11.39 1,609,145
Jan 25, 2024 11.41 11.46 11.26 11.38 11.38 1,733,350
Jan 24, 2024 11.19 11.39 11.14 11.35 11.35 3,631,186
Jan 23, 2024 11.11 11.37 11.04 11.19 11.19 2,996,301
Jan 22, 2024 10.67 11.20 10.67 11.05 11.05 2,550,117
Jan 19, 2024 10.82 10.86 10.60 10.67 10.67 1,504,923
Jan 18, 2024 11.23 11.33 10.81 10.82 10.82 2,417,073
Jan 17, 2024 11.17 11.40 11.15 11.23 11.23 2,650,484
Jan 16, 2024 11.20 11.31 11.14 11.17 11.17 1,885,072
Jan 15, 2024 11.17 11.32 11.05 11.20 11.20 1,839,432
Jan 12, 2024 10.90 11.21 10.81 11.14 11.14 1,988,564
Jan 11, 2024 10.80 11.11 10.80 10.93 10.93 2,069,400
Jan 10, 2024 10.90 11.09 10.71 10.80 10.80 2,081,143
Jan 9, 2024 10.84 11.17 10.57 10.87 10.87 2,793,501
Jan 8, 2024 10.63 11.07 10.56 10.84 10.84 2,048,527
Jan 5, 2024 10.61 10.98 10.58 10.63 10.63 2,174,614
Jan 4, 2024 10.53 10.67 10.24 10.60 10.60 1,925,510
Jan 3, 2024 10.70 10.70 10.41 10.52 10.52 1,814,002
Jan 2, 2024 10.87 11.06 10.66 10.75 10.75 2,365,416
Dec 29, 2023 10.24 10.87 10.19 10.87 10.87 2,697,208
Dec 28, 2023 9.82 10.27 9.82 10.17 10.17 2,371,736
Dec 27, 2023 9.70 9.98 9.60 9.80 9.80 1,597,270
Dec 26, 2023 9.72 9.95 9.58 9.70 9.70 1,022,530
Dec 25, 2023 9.83 9.98 9.40 9.65 9.65 2,620,564
Dec 22, 2023 10.02 10.44 9.80 9.83 9.83 3,229,778
Dec 21, 2023 9.75 10.10 9.69 10.02 10.02 1,597,289
Dec 20, 2023 10.15 10.19 9.65 9.75 9.75 2,834,088
Dec 19, 2023 10.62 10.66 10.10 10.16 10.16 2,042,793
Dec 18, 2023 10.64 10.74 10.50 10.60 10.60 2,421,791
Dec 15, 2023 10.71 11.00 10.56 10.63 10.63 1,876,305
Dec 14, 2023 10.56 10.81 10.49 10.71 10.71 2,395,481
Dec 13, 2023 10.55 11.25 10.49 10.50 10.50 5,871,901
Dec 12, 2023 10.52 10.65 10.49 10.50 10.50 2,323,105
Dec 11, 2023 10.63 10.76 10.49 10.52 10.52 2,424,703
Dec 8, 2023 10.80 10.86 10.55 10.62 10.62 1,432,596
Dec 7, 2023 10.55 10.80 10.40 10.80 10.80 3,348,231
Dec 6, 2023 11.11 11.36 10.51 10.55 10.55 4,606,009
Dec 5, 2023 11.04 11.28 10.92 11.11 11.11 3,678,323
Dec 4, 2023 10.77 11.23 10.60 11.04 11.04 3,981,546
Dec 1, 2023 10.95 11.20 10.50 10.68 10.68 3,167,696
Nov 30, 2023 11.20 11.39 10.85 10.85 10.85 1,852,798
Nov 29, 2023 11.65 11.72 11.19 11.19 11.19 3,354,534
Nov 28, 2023 11.85 11.90 11.57 11.62 11.62 3,131,869
Nov 27, 2023 11.99 12.25 11.82 11.89 11.89 3,372,504
Nov 24, 2023 11.89 12.68 11.80 12.02 12.02 8,693,362
Nov 23, 2023 11.58 12.09 11.50 11.89 11.89 3,730,165
Nov 22, 2023 12.10 12.22 11.50 11.58 11.58 3,034,893
Nov 21, 2023 11.94 12.17 11.60 12.10 12.10 3,797,831
Nov 20, 2023 11.60 12.07 11.55 11.82 11.82 4,971,732
Nov 17, 2023 11.05 11.54 10.96 11.50 11.50 5,734,370
Nov 16, 2023 10.70 11.11 10.60 11.05 11.05 6,067,036
Nov 15, 2023 10.77 10.87 10.60 10.70 10.70 2,268,906
Nov 14, 2023 10.54 10.80 10.50 10.78 10.78 3,339,193
Nov 13, 2023 10.81 10.85 10.35 10.54 10.54 2,989,736
Nov 10, 2023 10.77 10.95 10.63 10.70 10.70 3,291,100
Nov 9, 2023 10.81 10.92 10.47 10.61 10.61 2,011,695
Nov 8, 2023 10.93 11.12 10.80 10.85 10.85 2,068,202
Nov 7, 2023 11.06 11.12 10.87 10.93 10.93 1,781,470
Nov 6, 2023 11.10 11.36 11.04 11.05 11.05 2,604,465
Nov 3, 2023 10.82 11.09 10.79 11.04 11.04 3,813,658
Nov 2, 2023 10.93 10.96 10.80 10.82 10.82 1,920,043
Nov 1, 2023 10.82 11.05 10.80 10.88 10.88 4,863,678
Oct 31, 2023 11.40 11.55 10.79 10.80 10.80 9,807,738
Oct 30, 2023 11.10 12.05 11.04 11.98 11.98 6,681,749
Oct 27, 2023 11.12 11.35 10.81 11.15 11.15 3,567,603
Oct 26, 2023 10.80 11.24 10.60 11.13 11.13 5,854,749
Oct 25, 2023 12.00 12.08 10.65 10.65 10.65 5,394,395
Oct 24, 2023 11.16 11.79 11.09 11.69 11.69 14,665,982
Oct 23, 2023 10.65 11.21 10.63 11.16 11.16 9,725,211
Oct 20, 2023 10.68 10.77 10.55 10.60 10.60 3,787,256
Oct 19, 2023 10.69 11.47 10.64 10.69 10.69 7,675,872
Oct 18, 2023 10.65 10.80 10.57 10.63 10.63 4,717,479
Oct 17, 2023 10.72 10.83 10.55 10.81 10.81 3,117,988
Oct 16, 2023 10.80 10.86 10.43 10.72 10.72 4,145,386
Oct 13, 2023 10.78 10.90 10.52 10.67 10.67 3,082,452
Oct 12, 2023 10.77 11.01 10.46 10.83 10.83 6,285,798
Oct 11, 2023 10.95 10.99 10.51 10.77 10.77 3,726,635
Oct 10, 2023 10.81 11.02 10.74 10.97 10.97 4,267,400
Oct 9, 2023 10.89 10.97 10.43 10.81 10.81 3,887,968
Oct 6, 2023 10.67 11.15 10.61 11.00 11.00 4,678,254
Oct 5, 2023 10.77 10.88 10.25 10.71 10.71 4,690,730
Oct 4, 2023 10.69 10.81 10.48 10.81 10.81 4,749,722
Oct 3, 2023 10.87 10.98 10.60 10.69 10.69 5,997,451
Oct 2, 2023 10.55 10.95 10.51 10.85 10.85 6,625,430
Sep 29, 2023 10.35 10.46 10.28 10.37 10.37 4,059,418
Sep 28, 2023 10.68 10.72 10.18 10.31 10.31 4,738,380
Sep 27, 2023 10.41 11.00 10.33 10.68 10.68 11,230,413
Sep 26, 2023 10.57 10.63 10.29 10.43 10.43 4,925,932
Sep 25, 2023 10.40 10.68 10.29 10.56 10.56 7,679,215
Sep 22, 2023 10.39 10.74 10.13 10.33 10.33 9,504,642
Sep 21, 2023 9.85 10.33 9.83 10.31 10.31 5,020,309
Sep 20, 2023 10.48 10.53 10.00 10.00 10.00 6,462,958
Sep 19, 2023 10.91 10.95 10.44 10.48 10.48 10,551,251
Sep 18, 2023 12.22 12.72 10.84 11.01 11.01 24,525,757
Sep 15, 2023 11.75 12.04 11.50 12.04 12.04 22,848,770
Sep 14, 2023 10.75 10.95 10.40 10.95 10.95 3,116,026
Sep 13, 2023 10.92 11.34 10.64 10.75 10.75 4,824,204
Sep 12, 2023 11.00 11.26 10.70 10.92 10.92 3,559,933
Sep 11, 2023 11.61 11.76 11.00 11.00 11.00 3,899,245
Sep 8, 2023 11.65 11.84 11.45 11.58 11.58 6,956,465
Sep 7, 2023 11.10 11.81 11.09 11.59 11.59 7,964,063
Sep 6, 2023 11.39 11.49 10.99 11.09 11.09 3,386,771
Sep 5, 2023 11.11 11.58 10.88 11.39 11.39 7,519,911
Sep 4, 2023 11.18 11.47 11.00 11.11 11.11 3,865,023
Sep 1, 2023 11.35 11.53 11.10 11.18 11.18 3,118,081
Aug 31, 2023 10.99 11.41 10.50 11.32 11.32 4,146,770
Aug 29, 2023 11.13 11.27 10.82 10.99 10.99 4,283,160
Aug 28, 2023 11.11 11.55 11.08 11.12 11.12 5,271,858
Aug 25, 2023 11.35 11.45 10.80 11.09 11.09 7,019,832
Aug 24, 2023 12.70 13.29 11.37 11.37 11.37 8,638,362
Aug 23, 2023 13.08 13.51 12.50 12.63 12.63 10,481,454
Aug 22, 2023 13.70 13.96 12.97 13.02 13.02 17,889,427
Aug 21, 2023 12.95 14.19 12.84 13.89 13.89 9,894,705
Aug 18, 2023 12.92 13.40 12.56 13.00 13.00 7,057,927
Aug 17, 2023 12.50 13.45 12.25 13.04 13.04 10,290,178
Aug 16, 2023 12.17 12.98 11.63 12.55 12.55 6,903,369
Aug 15, 2023 12.36 12.40 11.92 12.18 12.18 3,070,266
Aug 14, 2023 12.46 12.96 11.93 12.40 12.40 8,469,244
Aug 11, 2023 11.04 12.22 10.70 12.22 12.22 7,364,287
Aug 10, 2023 11.43 11.44 10.74 11.11 11.11 15,081,854
Aug 9, 2023 10.44 10.70 10.25 10.40 10.40 2,432,025
Aug 8, 2023 10.76 10.85 10.31 10.48 10.48 2,544,504
Aug 7, 2023 10.82 10.94 10.54 10.76 10.76 3,511,442
Aug 4, 2023 10.96 10.98 10.55 10.82 10.82 2,702,541
Aug 3, 2023 10.68 10.96 10.42 10.96 10.96 4,347,251
Aug 2, 2023 10.65 10.98 10.30 10.69 10.69 2,718,032
Aug 1, 2023 10.61 11.36 10.15 10.69 10.69 4,600,964
Jul 31, 2023 9.97 10.95 9.97 10.61 10.61 6,935,000
Jul 28, 2023 9.86 9.99 9.70 9.96 9.96 2,868,716
Jul 27, 2023 9.69 9.95 9.69 9.84 9.84 3,211,301
Jul 26, 2023 9.59 9.71 9.43 9.62 9.62 2,231,503
Jul 25, 2023 9.87 9.88 9.19 9.60 9.60 3,238,484
Jul 24, 2023 9.57 10.09 9.57 9.79 9.79 5,292,385
Jul 21, 2023 9.33 9.67 9.10 9.55 9.55 6,152,340
Jul 20, 2023 9.35 9.42 9.00 9.26 9.26 4,696,513
Jul 19, 2023 8.82 9.32 8.64 9.27 9.27 8,009,413
Jul 18, 2023 9.14 9.18 8.70 8.81 8.81 3,276,717
Jul 17, 2023 8.89 9.13 8.80 9.10 9.10 3,210,580
Jul 14, 2023 8.96 8.96 8.68 8.89 8.89 2,441,954
Jul 13, 2023 9.00 9.15 8.77 8.80 8.80 3,149,361
Jul 12, 2023 9.09 9.11 8.85 8.88 8.88 2,123,988
Jul 11, 2023 9.29 9.36 9.02 9.09 9.09 3,092,473
Jul 10, 2023 9.37 9.40 9.01 9.27 9.27 5,003,317
Jul 7, 2023 9.24 9.64 9.08 9.20 9.20 8,785,876
Jul 6, 2023 8.59 8.92 8.49 8.77 8.77 3,067,430
Jul 5, 2023 8.49 8.73 8.34 8.59 8.59 3,871,267
Jul 4, 2023 8.36 8.62 8.10 8.45 8.45 4,139,090
Jul 3, 2023 8.20 8.42 8.20 8.34 8.34 3,378,679
Jun 27, 2023 8.08 8.18 7.95 8.16 8.16 598,866
Jun 26, 2023 7.98 8.15 7.95 8.06 8.06 1,571,866
Jun 23, 2023 7.82 8.29 7.82 7.96 7.96 2,198,721
Jun 22, 2023 7.65 7.89 7.35 7.75 7.75 1,935,868
Jun 21, 2023 7.64 7.95 7.50 7.60 7.60 1,191,523
Jun 20, 2023 7.90 8.25 7.64 7.64 7.64 1,831,700
Jun 19, 2023 8.64 8.64 7.90 7.90 7.90 1,749,000
Jun 16, 2023 8.81 9.00 8.60 8.61 8.61 1,739,009
Jun 15, 2023 9.31 9.40 8.90 8.91 8.91 3,509,877
Jun 14, 2023 8.67 9.39 8.63 9.31 9.31 2,356,353
Jun 13, 2023 9.08 9.08 8.44 8.70 8.70 1,729,039
Jun 12, 2023 9.04 9.43 8.81 9.08 9.08 4,265,200
Jun 9, 2023 8.85 9.13 8.77 9.02 9.02 2,826,825
Jun 8, 2023 9.12 9.23 8.76 8.80 8.80 2,274,295
Jun 7, 2023 9.20 9.42 8.84 9.12 9.12 4,735,189
Jun 6, 2023 8.82 9.34 8.59 9.20 9.20 6,213,868
Jun 5, 2023 8.54 8.87 8.45 8.70 8.70 3,264,754
Jun 2, 2023 8.63 9.10 8.32 8.32 8.32 8,820,213
Jun 1, 2023 7.53 8.28 7.53 8.28 8.28 4,595,145
May 31, 2023 7.54 7.66 7.40 7.53 7.53 1,704,601
May 30, 2023 7.31 7.58 7.20 7.54 7.54 1,839,368
May 29, 2023 7.01 7.52 7.01 7.30 7.30 1,976,199
May 26, 2023 6.81 6.98 6.73 6.97 6.97 1,047,304
May 25, 2023 6.71 6.88 6.66 6.80 6.80 1,279,891
May 24, 2023 6.56 6.90 6.56 6.68 6.68 1,576,106
May 23, 2023 6.75 6.86 6.55 6.59 6.59 1,374,197
May 22, 2023 6.84 6.89 6.60 6.65 6.65 1,276,406
May 18, 2023 7.05 7.17 6.78 6.84 6.84 2,484,752
May 17, 2023 6.91 7.41 6.91 7.30 7.30 1,930,745
May 16, 2023 6.98 7.14 6.92 6.98 6.98 728,445
May 15, 2023 6.67 7.25 6.60 6.90 6.90 1,083,970
May 12, 2023 6.80 7.00 6.59 7.00 7.00 1,468,048
May 11, 2023 6.56 6.96 6.56 6.80 6.80 2,161,211
May 10, 2023 6.80 6.95 6.64 6.65 6.65 2,032,778
May 9, 2023 6.96 7.07 6.80 6.80 6.80 1,497,297
May 8, 2023 7.09 7.23 6.52 6.96 6.96 4,972,588
May 5, 2023 7.08 7.50 7.04 7.24 7.24 1,250,912
May 4, 2023 6.98 7.47 6.95 7.18 7.18 1,105,323
May 3, 2023 7.30 7.36 6.70 7.01 7.01 2,462,181
May 2, 2023 7.88 8.04 7.26 7.36 7.36 1,754,738
Apr 28, 2023 8.14 8.20 7.83 7.97 7.97 1,635,521
Apr 27, 2023 8.19 8.27 8.07 8.13 8.13 1,890,686
Apr 26, 2023 8.50 8.50 8.08 8.13 8.13 2,528,165

Related Tickers

GRNYO.IS Garanti Yatirim Ortakligi A.S.
10.29
+0.68%
 
MTRYO.IS Metro Yatirim Ortakligi A.S.
8.55
-3.72%
 
UMPAS.IS Umpas Holding A.S.
11.40
+1.79%
 
DENGE.IS Denge Yatirim Holding A.S.
2.6200
0.00%
 
BRKVY.IS Birikim Varlik Yonetim Anonim Sirketi
168.00
-1.52%
 
AVTUR.IS Avrasya Petrol ve Turistik Tesisler Yatirimlar Anonim Sirketi
14.20
+4.49%
 
ISYAT.IS Is Yatirim Ortakligi A.S.
11.09
+0.54%
 
AMTD AMTD IDEA Group
1.7100
-0.58%