Advertisement
U.S. Markets open in 4 hrs 59 mins
S&P Futures
5,865.25 +27.50 (+0.47%) Dow Futures
42,713.00 -25.00 (-0.06%) Nasdaq Futures
20,395.25 +174.75 (+0.86%) Russell 2000 Futures
2,236.60 +9.90 (+0.44%) Crude Oil
72.01 +1.24 (+1.75%) Gold
2,748.50 +19.10 (+0.70%)
ICU Girisim Sermayesi Yatirim Ortakligi A.S. (ICUGS.IS)
Istanbul - Istanbul Delayed Price. Currency in TRY
Follow
As of 11:15AM TRT. Market open.
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 26.00 | 26.00 | 25.50 | 25.76 | 25.76 | 234,259 |
| Oct 23, 2024 | 26.58 | 26.80 | 25.12 | 26.06 | 26.06 | 2,462,064 |
| Oct 22, 2024 | 26.90 | 27.92 | 26.00 | 26.58 | 26.58 | 3,055,573 |
| Oct 21, 2024 | 26.30 | 26.92 | 25.18 | 26.38 | 26.38 | 4,382,547 |
| Oct 18, 2024 | 24.64 | 26.30 | 24.02 | 26.30 | 26.30 | 1,942,058 |
| Oct 17, 2024 | 25.96 | 25.96 | 24.96 | 25.00 | 25.00 | 908,142 |
| Oct 16, 2024 | 26.20 | 26.70 | 25.98 | 25.98 | 25.98 | 790,979 |
| Oct 15, 2024 | 26.98 | 27.00 | 25.88 | 26.70 | 26.70 | 1,985,100 |
| Oct 14, 2024 | 26.90 | 27.40 | 25.62 | 26.44 | 26.44 | 3,340,117 |
| Oct 11, 2024 | 25.30 | 26.66 | 24.74 | 26.26 | 26.26 | 3,886,736 |
| Oct 10, 2024 | 23.12 | 25.00 | 22.90 | 25.00 | 25.00 | 6,052,325 |
| Oct 09, 2024 | 21.26 | 23.42 | 20.70 | 23.42 | 23.42 | 5,730,558 |
| Oct 08, 2024 | 21.56 | 21.84 | 20.74 | 21.30 | 21.30 | 1,094,900 |
| Oct 07, 2024 | 23.04 | 23.50 | 21.84 | 21.84 | 21.84 | 658,583 |
| Oct 04, 2024 | 23.26 | 23.40 | 22.50 | 23.00 | 23.00 | 362,724 |
| Oct 03, 2024 | 23.08 | 23.90 | 22.30 | 23.16 | 23.16 | 1,121,840 |
| Oct 02, 2024 | 22.50 | 24.74 | 22.00 | 22.94 | 22.94 | 3,202,615 |
| Oct 01, 2024 | 23.22 | 24.14 | 22.50 | 22.50 | 22.50 | 1,672,277 |
| Sep 30, 2024 | 24.70 | 25.30 | 23.46 | 23.46 | 23.46 | 1,033,246 |
| Sep 27, 2024 | 25.56 | 25.56 | 24.34 | 24.90 | 24.90 | 940,827 |
| Sep 26, 2024 | 26.96 | 26.98 | 25.06 | 25.50 | 25.50 | 1,861,426 |
| Sep 25, 2024 | 27.90 | 28.48 | 26.94 | 27.02 | 27.02 | 1,651,285 |
| Sep 24, 2024 | 27.70 | 28.04 | 27.02 | 27.98 | 27.98 | 1,208,329 |
| Sep 23, 2024 | 27.28 | 27.96 | 26.60 | 27.70 | 27.70 | 1,995,564 |
| Sep 20, 2024 | 27.02 | 27.50 | 25.80 | 27.38 | 27.38 | 1,309,062 |
| Sep 19, 2024 | 26.86 | 27.20 | 25.68 | 27.02 | 27.02 | 2,442,389 |
| Sep 18, 2024 | 25.10 | 26.48 | 24.24 | 26.32 | 26.32 | 5,925,208 |
| Sep 17, 2024 | 29.78 | 29.78 | 26.80 | 26.80 | 26.80 | 3,747,205 |
| Sep 16, 2024 | 29.80 | 31.30 | 27.84 | 29.76 | 29.76 | 3,397,826 |
| Sep 13, 2024 | 28.02 | 29.96 | 27.74 | 29.80 | 29.80 | 1,714,844 |
| Sep 12, 2024 | 27.10 | 28.30 | 26.80 | 28.20 | 28.20 | 5,514,058 |
| Sep 11, 2024 | 27.22 | 27.80 | 26.02 | 27.14 | 27.14 | 775,666 |
| Sep 10, 2024 | 26.70 | 28.00 | 26.70 | 27.20 | 27.20 | 1,161,660 |
| Sep 09, 2024 | 25.98 | 27.18 | 25.20 | 26.74 | 26.74 | 565,243 |
| Sep 06, 2024 | 25.70 | 26.80 | 25.22 | 25.90 | 25.90 | 574,351 |
| Sep 05, 2024 | 24.10 | 26.00 | 23.62 | 25.70 | 25.70 | 725,379 |
| Sep 04, 2024 | 24.80 | 24.80 | 23.70 | 24.10 | 24.10 | 846,530 |
| Sep 03, 2024 | 21.76 | 25.02 | 21.76 | 24.90 | 24.90 | 1,849,553 |
| Sep 02, 2024 | 20.70 | 22.76 | 20.70 | 22.76 | 22.76 | 1,128,361 |
| Aug 29, 2024 | 21.00 | 21.58 | 20.52 | 20.70 | 20.70 | 425,421 |
| Aug 28, 2024 | 21.38 | 22.04 | 21.30 | 21.54 | 21.54 | 351,000 |
| Aug 27, 2024 | 20.76 | 22.00 | 20.34 | 21.40 | 21.40 | 603,714 |
| Aug 26, 2024 | 21.32 | 21.88 | 20.60 | 20.76 | 20.76 | 376,333 |
| Aug 23, 2024 | 21.60 | 22.22 | 21.08 | 21.28 | 21.28 | 427,748 |
| Aug 22, 2024 | 22.00 | 22.64 | 21.30 | 21.60 | 21.60 | 592,104 |
| Aug 21, 2024 | 23.48 | 23.88 | 22.42 | 22.50 | 22.50 | 775,552 |
| Aug 20, 2024 | 23.54 | 23.90 | 22.62 | 23.48 | 23.48 | 660,364 |
| Aug 19, 2024 | 23.12 | 24.36 | 22.10 | 23.60 | 23.60 | 1,265,587 |
| Aug 16, 2024 | 20.50 | 22.62 | 20.50 | 22.62 | 22.62 | 971,903 |
| Aug 15, 2024 | 20.40 | 20.72 | 20.12 | 20.58 | 20.58 | 221,381 |
| Aug 14, 2024 | 20.38 | 20.76 | 19.68 | 20.56 | 20.56 | 371,910 |
| Aug 13, 2024 | 20.62 | 20.62 | 19.92 | 20.38 | 20.38 | 371,602 |
| Aug 12, 2024 | 21.00 | 21.96 | 20.32 | 20.62 | 20.62 | 399,884 |
| Aug 09, 2024 | 21.50 | 21.50 | 20.46 | 21.38 | 21.38 | 634,124 |
| Aug 08, 2024 | 21.00 | 22.44 | 21.00 | 21.60 | 21.60 | 806,888 |
| Aug 07, 2024 | 19.88 | 22.00 | 19.50 | 21.98 | 21.98 | 1,058,192 |
| Aug 06, 2024 | 18.50 | 20.02 | 18.38 | 20.02 | 20.02 | 875,796 |
| Aug 05, 2024 | 17.88 | 18.60 | 17.01 | 18.20 | 18.20 | 788,152 |
| Aug 02, 2024 | 19.39 | 19.45 | 18.70 | 18.85 | 18.85 | 525,144 |
| Aug 01, 2024 | 19.70 | 20.20 | 19.23 | 19.52 | 19.52 | 512,284 |
| Jul 31, 2024 | 20.22 | 20.22 | 19.29 | 19.50 | 19.50 | 624,432 |
| Jul 30, 2024 | 19.59 | 20.80 | 19.00 | 20.24 | 20.24 | 1,235,586 |
| Jul 29, 2024 | 20.56 | 21.00 | 19.70 | 19.80 | 19.80 | 1,401,856 |
| Jul 26, 2024 | 22.98 | 23.40 | 20.48 | 21.50 | 21.50 | 2,138,012 |
| Jul 25, 2024 | 19.30 | 21.64 | 18.90 | 21.64 | 21.64 | 2,065,167 |
| Jul 24, 2024 | 18.90 | 19.95 | 18.06 | 19.68 | 19.68 | 1,224,535 |
| Jul 23, 2024 | 19.44 | 19.89 | 18.00 | 19.10 | 19.10 | 4,203,407 |
| Jul 22, 2024 | 19.30 | 20.10 | 18.42 | 19.00 | 19.00 | 5,977,747 |
| Jul 19, 2024 | 19.61 | 19.82 | 18.10 | 18.80 | 18.80 | 8,658,259 |
| Jul 18, 2024 | 17.44 | 18.02 | 17.32 | 18.02 | 18.02 | 4,917,735 |
| Jul 17, 2024 | 15.10 | 16.39 | 14.65 | 16.39 | 16.39 | 2,044,364 |
| Jul 16, 2024 | 15.72 | 16.55 | 14.90 | 14.90 | 14.90 | 2,944,368 |
| Jul 12, 2024 | 16.41 | 17.44 | 15.61 | 15.72 | 15.72 | 7,483,902 |
| Jul 11, 2024 | 15.15 | 15.86 | 14.55 | 15.86 | 15.86 | 3,961,332 |
| Jul 10, 2024 | 13.10 | 14.42 | 12.87 | 14.42 | 14.42 | 2,890,614 |
| Jul 09, 2024 | 12.70 | 13.45 | 12.67 | 13.11 | 13.11 | 990,167 |
| Jul 08, 2024 | 12.50 | 12.70 | 12.30 | 12.67 | 12.67 | 506,139 |
| Jul 05, 2024 | 12.57 | 12.60 | 12.10 | 12.30 | 12.30 | 933,493 |
| Jul 04, 2024 | 12.39 | 12.65 | 12.13 | 12.57 | 12.57 | 557,682 |
| Jul 03, 2024 | 12.10 | 12.57 | 12.06 | 12.40 | 12.40 | 611,467 |
| Jul 02, 2024 | 12.05 | 12.39 | 11.78 | 12.38 | 12.38 | 552,465 |
| Jul 01, 2024 | 12.60 | 12.80 | 11.57 | 12.13 | 12.13 | 1,163,714 |
| Jun 28, 2024 | 13.09 | 13.20 | 12.27 | 12.61 | 12.61 | 947,365 |
| Jun 27, 2024 | 12.20 | 13.20 | 12.13 | 13.20 | 13.20 | 1,371,530 |
| Jun 26, 2024 | 12.52 | 12.66 | 11.91 | 12.11 | 12.11 | 804,017 |
| Jun 25, 2024 | 12.60 | 12.96 | 12.20 | 12.50 | 12.50 | 770,374 |
| Jun 24, 2024 | 13.35 | 13.35 | 12.73 | 12.74 | 12.74 | 634,576 |
| Jun 21, 2024 | 13.24 | 13.50 | 12.89 | 13.35 | 13.35 | 987,294 |
| Jun 20, 2024 | 13.40 | 13.88 | 12.52 | 13.24 | 13.24 | 1,652,579 |
| Jun 14, 2024 | 13.55 | 13.55 | 13.00 | 13.40 | 13.40 | 330,462 |
| Jun 13, 2024 | 13.26 | 13.50 | 13.17 | 13.33 | 13.33 | 221,860 |
| Jun 12, 2024 | 13.52 | 13.69 | 12.87 | 13.22 | 13.22 | 363,990 |
| Jun 11, 2024 | 13.79 | 13.90 | 13.21 | 13.70 | 13.70 | 632,246 |
| Jun 10, 2024 | 14.07 | 14.07 | 13.38 | 13.51 | 13.51 | 496,136 |
| Jun 07, 2024 | 14.02 | 14.30 | 13.40 | 14.15 | 14.15 | 613,857 |
| Jun 06, 2024 | 14.00 | 14.35 | 13.84 | 14.02 | 14.02 | 555,076 |
| Jun 05, 2024 | 14.41 | 14.45 | 13.74 | 14.00 | 14.00 | 1,038,685 |
| Jun 04, 2024 | 14.73 | 15.20 | 14.26 | 14.41 | 14.41 | 1,578,201 |
| Jun 03, 2024 | 14.06 | 14.79 | 13.85 | 14.79 | 14.79 | 1,154,426 |
| May 31, 2024 | 14.23 | 14.75 | 14.03 | 14.06 | 14.06 | 441,833 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.