Istanbul - Delayed Quote TRY
Denge Yatirim Holding A.S. (DENGE.IS)
As of 11:06 AM GMT+3. Market Open.
Currency in TRY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 3.3500 | 3.4500 | 3.3000 | 3.4100 | 3.4100 | 5,728,109 |
| Oct 23, 2024 | 3.6000 | 3.6000 | 3.3000 | 3.3500 | 3.3500 | 26,535,687 |
| Oct 22, 2024 | 3.7500 | 3.8000 | 3.4500 | 3.6000 | 3.6000 | 30,263,714 |
| Oct 21, 2024 | 3.5300 | 3.7800 | 3.5300 | 3.7000 | 3.7000 | 30,870,274 |
| Oct 18, 2024 | 3.2500 | 3.5500 | 3.1800 | 3.5100 | 3.5100 | 59,861,244 |
| Oct 17, 2024 | 3.2800 | 3.3600 | 3.2000 | 3.2300 | 3.2300 | 22,862,874 |
| Oct 16, 2024 | 3.3700 | 3.4000 | 3.2500 | 3.2600 | 3.2600 | 19,814,560 |
| Oct 15, 2024 | 3.2700 | 3.4800 | 3.2100 | 3.3500 | 3.3500 | 36,688,515 |
| Oct 14, 2024 | 3.7100 | 3.7200 | 3.3200 | 3.3200 | 3.3200 | 32,380,550 |
| Oct 11, 2024 | 3.4900 | 3.9500 | 3.3800 | 3.6800 | 3.6800 | 54,353,217 |
| Oct 10, 2024 | 3.8800 | 3.8800 | 3.7300 | 3.7300 | 3.7300 | 19,539,018 |
| Oct 9, 2024 | 4.6000 | 4.6000 | 4.1400 | 4.1400 | 4.1400 | 17,364,648 |
| Oct 8, 2024 | 4.7600 | 4.8400 | 4.5400 | 4.6000 | 4.6000 | 12,363,950 |
| Oct 7, 2024 | 4.5700 | 4.9200 | 4.4200 | 4.7600 | 4.7600 | 13,232,526 |
| Oct 4, 2024 | 5.0300 | 5.3000 | 4.5400 | 4.5400 | 4.5400 | 18,484,161 |
| Oct 3, 2024 | 5.5500 | 5.6800 | 5.0400 | 5.0400 | 5.0400 | 12,010,491 |
| Oct 2, 2024 | 5.8600 | 6.0000 | 5.6000 | 5.6000 | 5.6000 | 10,290,295 |
| Oct 1, 2024 | 5.9900 | 6.0800 | 5.7400 | 5.8900 | 5.8900 | 10,733,718 |
| Sep 30, 2024 | 5.7300 | 5.9900 | 5.6700 | 5.9900 | 5.9900 | 9,491,887 |
| Sep 27, 2024 | 5.7000 | 5.9000 | 5.5700 | 5.7700 | 5.7700 | 10,570,394 |
| Sep 26, 2024 | 5.3800 | 5.8900 | 5.2900 | 5.7000 | 5.7000 | 18,955,105 |
| Sep 25, 2024 | 5.4000 | 5.4500 | 5.3600 | 5.3800 | 5.3800 | 2,272,413 |
| Sep 24, 2024 | 5.2800 | 5.4100 | 5.2300 | 5.4100 | 5.4100 | 3,488,679 |
| Sep 23, 2024 | 5.3000 | 5.3400 | 5.2000 | 5.2900 | 5.2900 | 4,195,702 |
| Sep 20, 2024 | 5.0900 | 5.2300 | 5.0700 | 5.1800 | 5.1800 | 4,623,166 |
| Sep 19, 2024 | 4.9300 | 5.2300 | 4.8700 | 5.1800 | 5.1800 | 5,577,621 |
| Sep 18, 2024 | 4.9000 | 4.9200 | 4.8400 | 4.8800 | 4.8800 | 2,043,295 |
| Sep 17, 2024 | 4.8300 | 4.9500 | 4.7200 | 4.9500 | 4.9500 | 3,889,006 |
| Sep 16, 2024 | 4.8100 | 4.9900 | 4.7400 | 4.9000 | 4.9000 | 4,178,061 |
| Sep 13, 2024 | 4.7700 | 4.8400 | 4.7200 | 4.8100 | 4.8100 | 2,048,645 |
| Sep 12, 2024 | 4.7600 | 4.8400 | 4.6500 | 4.7700 | 4.7700 | 2,458,080 |
| Sep 11, 2024 | 4.8900 | 4.9900 | 4.6800 | 4.7700 | 4.7700 | 3,574,487 |
| Sep 10, 2024 | 4.9800 | 5.0300 | 4.6100 | 4.9000 | 4.9000 | 3,261,289 |
| Sep 9, 2024 | 5.0500 | 5.0900 | 4.9500 | 4.9700 | 4.9700 | 2,609,221 |
| Sep 6, 2024 | 5.0200 | 5.0500 | 4.9000 | 4.9400 | 4.9400 | 2,252,413 |
| Sep 5, 2024 | 5.0400 | 5.1100 | 4.9300 | 4.9400 | 4.9400 | 2,396,782 |
| Sep 4, 2024 | 5.0700 | 5.1000 | 4.9000 | 5.0400 | 5.0400 | 2,627,135 |
| Sep 3, 2024 | 5.4000 | 5.5000 | 5.1800 | 5.1800 | 5.1800 | 3,158,762 |
| Sep 2, 2024 | 5.1900 | 5.5000 | 5.1500 | 5.4000 | 5.4000 | 3,547,671 |
| Aug 29, 2024 | 4.9700 | 5.3500 | 4.8100 | 5.2500 | 5.2500 | 3,918,610 |
| Aug 28, 2024 | 4.6400 | 5.0000 | 4.5800 | 4.9700 | 4.9700 | 3,819,285 |
| Aug 27, 2024 | 4.7000 | 4.7800 | 4.5100 | 4.6600 | 4.6600 | 5,280,569 |
| Aug 26, 2024 | 5.0700 | 5.0700 | 4.6600 | 4.8000 | 4.8000 | 8,218,746 |
| Aug 23, 2024 | 5.3900 | 5.3900 | 4.8300 | 5.0900 | 5.0900 | 30,581,896 |
| Aug 22, 2024 | 5.4300 | 5.5500 | 5.3000 | 5.3400 | 5.3400 | 8,777,856 |
| Aug 21, 2024 | 5.6900 | 5.8200 | 5.5300 | 5.5400 | 5.5400 | 5,965,214 |
| Aug 20, 2024 | 5.6500 | 5.8200 | 5.5300 | 5.7500 | 5.7500 | 8,428,211 |
| Aug 19, 2024 | 5.5400 | 5.7200 | 5.3800 | 5.6500 | 5.6500 | 10,218,633 |
| Aug 16, 2024 | 6.2200 | 6.2700 | 5.4700 | 5.4700 | 5.4700 | 11,039,062 |
| Aug 15, 2024 | 5.6600 | 6.1800 | 5.3000 | 6.0700 | 6.0700 | 21,371,440 |
| Aug 14, 2024 | 5.9000 | 6.1800 | 5.7300 | 5.7400 | 5.7400 | 18,765,649 |
| Aug 13, 2024 | 6.8400 | 6.8500 | 6.1100 | 6.2200 | 6.2200 | 17,710,559 |
| Aug 12, 2024 | 7.2100 | 7.2700 | 6.7200 | 6.7800 | 6.7800 | 9,672,874 |
| Aug 9, 2024 | 7.3000 | 7.4900 | 7.1000 | 7.1900 | 7.1900 | 13,488,349 |
| Aug 8, 2024 | 6.9600 | 7.4400 | 6.8700 | 7.2800 | 7.2800 | 17,814,496 |
| Aug 7, 2024 | 6.7100 | 6.9900 | 6.5000 | 6.9700 | 6.9700 | 8,927,645 |
| Aug 6, 2024 | 6.5800 | 7.0800 | 6.5800 | 6.6100 | 6.6100 | 11,780,340 |
| Aug 5, 2024 | 6.2400 | 6.7000 | 6.2400 | 6.5800 | 6.5800 | 10,556,959 |
| Aug 2, 2024 | 6.8400 | 7.1500 | 6.7100 | 6.8400 | 6.8400 | 14,437,903 |
| Aug 1, 2024 | 6.4500 | 7.0000 | 6.4500 | 6.9000 | 6.9000 | 13,776,275 |
| Jul 31, 2024 | 6.6800 | 6.9700 | 6.4100 | 6.4500 | 6.4500 | 16,233,741 |
| Jul 30, 2024 | 6.1800 | 6.7500 | 5.9100 | 6.6800 | 6.6800 | 18,342,961 |
| Jul 29, 2024 | 6.5000 | 6.5000 | 6.1300 | 6.1800 | 6.1800 | 13,784,703 |
| Jul 26, 2024 | 6.5400 | 6.6400 | 6.4000 | 6.5400 | 6.5400 | 7,053,167 |
| Jul 25, 2024 | 6.7800 | 6.7800 | 6.4500 | 6.4600 | 6.4600 | 11,250,554 |
| Jul 24, 2024 | 6.2500 | 6.7900 | 6.1900 | 6.7900 | 6.7900 | 20,375,150 |
| Jul 23, 2024 | 6.4000 | 6.4000 | 6.1000 | 6.3000 | 6.3000 | 9,919,929 |
| Jul 22, 2024 | 6.2000 | 6.3400 | 6.0000 | 6.1000 | 6.1000 | 15,077,296 |
| Jul 19, 2024 | 5.8900 | 6.4000 | 5.8100 | 6.1400 | 6.1400 | 21,226,465 |
| Jul 18, 2024 | 5.3300 | 5.8900 | 5.3200 | 5.8900 | 5.8900 | 21,450,414 |
| Jul 17, 2024 | 5.6100 | 5.6100 | 5.3300 | 5.3600 | 5.3600 | 11,393,844 |
| Jul 16, 2024 | 5.7500 | 5.7500 | 5.5500 | 5.6200 | 5.6200 | 6,469,594 |
| Jul 12, 2024 | 5.7100 | 5.9200 | 5.4500 | 5.7500 | 5.7500 | 10,918,563 |
| Jul 11, 2024 | 5.5800 | 5.8700 | 5.5000 | 5.7100 | 5.7100 | 9,856,020 |
| Jul 10, 2024 | 5.2900 | 5.5800 | 5.1700 | 5.5600 | 5.5600 | 10,515,981 |
| Jul 9, 2024 | 5.4300 | 5.7000 | 5.0800 | 5.3100 | 5.3100 | 12,703,302 |
| Jul 8, 2024 | 5.0700 | 5.3000 | 5.0500 | 5.2600 | 5.2600 | 17,009,065 |
| Jul 5, 2024 | 4.8500 | 5.0500 | 4.7300 | 5.0000 | 5.0000 | 5,810,117 |
| Jul 4, 2024 | 4.6000 | 4.9400 | 4.5400 | 4.8500 | 4.8500 | 7,513,188 |
| Jul 3, 2024 | 4.3500 | 4.7000 | 4.3500 | 4.6600 | 4.6600 | 7,074,935 |
| Jul 2, 2024 | 4.3200 | 4.4000 | 4.3000 | 4.3400 | 4.3400 | 3,127,891 |
| Jul 1, 2024 | 4.2200 | 4.5000 | 4.2100 | 4.3400 | 4.3400 | 4,712,322 |
| Jun 28, 2024 | 4.2500 | 4.3100 | 4.1300 | 4.2900 | 4.2900 | 3,481,255 |
| Jun 27, 2024 | 4.2300 | 4.3100 | 4.1500 | 4.2100 | 4.2100 | 2,066,115 |
| Jun 26, 2024 | 4.2200 | 4.3800 | 4.2200 | 4.2300 | 4.2300 | 3,221,346 |
| Jun 25, 2024 | 4.2600 | 4.5000 | 4.2100 | 4.4200 | 4.4200 | 3,607,826 |
| Jun 24, 2024 | 4.1200 | 4.5400 | 4.1200 | 4.3400 | 4.3400 | 5,219,841 |
| Jun 21, 2024 | 4.5500 | 4.6700 | 4.4900 | 4.5700 | 4.5700 | 3,287,849 |
| Jun 20, 2024 | 4.5600 | 4.7800 | 4.4400 | 4.5700 | 4.5700 | 8,235,836 |
| Jun 14, 2024 | 4.3600 | 4.5800 | 4.3200 | 4.5600 | 4.5600 | 4,542,025 |
| Jun 13, 2024 | 4.1900 | 4.5000 | 4.1900 | 4.3300 | 4.3300 | 3,449,568 |
| Jun 12, 2024 | 4.4800 | 4.6600 | 4.2900 | 4.2900 | 4.2900 | 6,511,684 |
| Jun 11, 2024 | 4.0400 | 4.4400 | 4.0300 | 4.4400 | 4.4400 | 6,901,305 |
| Jun 10, 2024 | 4.2000 | 4.2000 | 3.9900 | 4.0400 | 4.0400 | 5,445,213 |
| Jun 7, 2024 | 4.4400 | 4.4400 | 4.2400 | 4.2400 | 4.2400 | 5,596,046 |
| Jun 6, 2024 | 4.6000 | 4.6100 | 4.4300 | 4.4500 | 4.4500 | 5,438,048 |
| Jun 5, 2024 | 4.7900 | 4.8100 | 4.4300 | 4.6900 | 4.6900 | 4,800,207 |
| Jun 4, 2024 | 4.7800 | 4.9700 | 4.4600 | 4.7900 | 4.7900 | 6,799,268 |
| Jun 3, 2024 | 5.0000 | 5.1100 | 4.7600 | 4.8300 | 4.8300 | 8,104,852 |
| May 31, 2024 | 4.6000 | 5.0000 | 4.5900 | 5.0000 | 5.0000 | 11,887,657 |
| May 30, 2024 | 4.7300 | 4.9900 | 4.5800 | 4.5800 | 4.5800 | 7,660,348 |
| May 29, 2024 | 4.6200 | 4.9900 | 4.4400 | 4.8900 | 4.8900 | 11,228,820 |
| May 28, 2024 | 4.1600 | 4.6200 | 4.0700 | 4.6200 | 4.6200 | 13,360,476 |
| May 27, 2024 | 4.0100 | 4.3300 | 4.0000 | 4.2000 | 4.2000 | 6,968,224 |
| May 24, 2024 | 4.0100 | 4.1100 | 3.8100 | 4.1000 | 4.1000 | 8,849,930 |
| May 23, 2024 | 4.2000 | 4.3200 | 3.8600 | 4.0200 | 4.0200 | 11,036,552 |
| May 22, 2024 | 4.3800 | 4.5500 | 3.9900 | 4.2700 | 4.2700 | 12,935,521 |
| May 21, 2024 | 4.5300 | 4.7900 | 4.1400 | 4.4000 | 4.4000 | 18,216,147 |
| May 20, 2024 | 4.0900 | 4.4900 | 4.0100 | 4.4900 | 4.4900 | 36,440,538 |
| May 17, 2024 | 3.9000 | 4.2600 | 3.8400 | 4.0900 | 4.0900 | 52,132,484 |
| May 16, 2024 | 3.9100 | 3.9900 | 3.8300 | 3.9200 | 3.9200 | 30,011,944 |
| May 15, 2024 | 3.8800 | 4.0800 | 3.7500 | 3.9100 | 3.9100 | 46,242,887 |
| May 14, 2024 | 3.8300 | 4.1700 | 3.6400 | 3.8500 | 3.8500 | 50,172,021 |
| May 13, 2024 | 3.8000 | 4.0000 | 3.4500 | 3.8300 | 3.8300 | 38,791,334 |
| May 10, 2024 | 4.1000 | 4.2100 | 3.5500 | 3.7500 | 3.7500 | 104,555,434 |
| May 9, 2024 | 3.7000 | 3.9400 | 3.6200 | 3.9400 | 3.9400 | 18,390,944 |
| May 8, 2024 | 3.3300 | 3.5900 | 3.2400 | 3.5900 | 3.5900 | 77,836,040 |
| May 7, 2024 | 2.9400 | 3.2700 | 2.9400 | 3.2700 | 3.2700 | 49,421,978 |
| May 6, 2024 | 3.0000 | 3.0600 | 2.9300 | 2.9800 | 2.9800 | 19,836,299 |
| May 3, 2024 | 3.0700 | 3.1500 | 2.9700 | 2.9900 | 2.9900 | 27,775,822 |
| May 2, 2024 | 2.9300 | 3.1300 | 2.9200 | 3.0300 | 3.0300 | 27,843,276 |
| Apr 30, 2024 | 2.9100 | 3.0700 | 2.7900 | 2.9200 | 2.9200 | 51,046,275 |
| Apr 29, 2024 | 2.6300 | 2.8800 | 2.6300 | 2.8800 | 2.8800 | 51,246,847 |
| Apr 26, 2024 | 2.6400 | 2.6800 | 2.6000 | 2.6200 | 2.6200 | 14,967,338 |
| Apr 25, 2024 | 2.6900 | 2.7300 | 2.5800 | 2.6200 | 2.6200 | 20,596,871 |
| Apr 24, 2024 | 2.5500 | 2.7100 | 2.5400 | 2.6600 | 2.6600 | 32,090,392 |
| Apr 22, 2024 | 2.4900 | 2.5400 | 2.4800 | 2.5300 | 2.5300 | 20,649,283 |
| Apr 19, 2024 | 2.5100 | 2.5300 | 2.4600 | 2.4800 | 2.4800 | 21,215,915 |
| Apr 18, 2024 | 2.5700 | 2.5800 | 2.4900 | 2.5300 | 2.5300 | 11,544,404 |
| Apr 17, 2024 | 2.5600 | 2.6300 | 2.5400 | 2.5700 | 2.5700 | 32,473,861 |
| Apr 16, 2024 | 2.7900 | 2.8300 | 2.6700 | 2.6700 | 2.6700 | 28,891,155 |
| Apr 15, 2024 | 2.8700 | 2.9900 | 2.8400 | 2.9600 | 2.9600 | 14,711,887 |
| Apr 8, 2024 | 2.7100 | 2.9300 | 2.7000 | 2.8800 | 2.8800 | 14,963,240 |
| Apr 5, 2024 | 2.5800 | 2.7000 | 2.5700 | 2.7000 | 2.7000 | 11,359,571 |
| Apr 4, 2024 | 2.6100 | 2.6900 | 2.5600 | 2.5700 | 2.5700 | 7,770,960 |
| Apr 3, 2024 | 2.6200 | 2.7000 | 2.5300 | 2.5500 | 2.5500 | 10,282,112 |
| Apr 2, 2024 | 2.6800 | 2.7400 | 2.6000 | 2.6200 | 2.6200 | 10,496,946 |
| Apr 1, 2024 | 2.9100 | 2.9200 | 2.6300 | 2.6800 | 2.6800 | 18,231,706 |
| Mar 29, 2024 | 2.9100 | 2.9500 | 2.8500 | 2.8900 | 2.8900 | 12,750,415 |
| Mar 28, 2024 | 2.8800 | 2.9800 | 2.8800 | 2.9000 | 2.9000 | 18,149,660 |
| Mar 27, 2024 | 2.9400 | 2.9600 | 2.8700 | 2.8700 | 2.8700 | 16,177,624 |
| Mar 26, 2024 | 2.8800 | 3.0900 | 2.8200 | 2.9000 | 2.9000 | 39,857,974 |
| Mar 25, 2024 | 2.9400 | 3.0000 | 2.8800 | 2.8800 | 2.8800 | 12,365,021 |
| Mar 22, 2024 | 3.0000 | 3.0100 | 2.8700 | 2.9200 | 2.9200 | 13,958,788 |
| Mar 21, 2024 | 3.1700 | 3.2300 | 2.9400 | 2.9900 | 2.9900 | 37,701,324 |
| Mar 20, 2024 | 3.3000 | 3.4100 | 3.1300 | 3.1700 | 3.1700 | 42,261,674 |
| Mar 19, 2024 | 3.0400 | 3.3300 | 3.0200 | 3.2800 | 3.2800 | 50,827,598 |
| Mar 18, 2024 | 2.9300 | 3.0500 | 2.8200 | 3.0400 | 3.0400 | 21,698,108 |
| Mar 15, 2024 | 3.1000 | 3.1300 | 2.9100 | 2.9300 | 2.9300 | 19,895,969 |
| Mar 14, 2024 | 2.9300 | 3.0900 | 2.8700 | 3.0700 | 3.0700 | 23,538,622 |
| Mar 13, 2024 | 2.9000 | 2.9500 | 2.8200 | 2.9300 | 2.9300 | 13,896,285 |
| Mar 12, 2024 | 2.9900 | 3.0500 | 2.8600 | 2.9000 | 2.9000 | 20,328,768 |
| Mar 11, 2024 | 3.1300 | 3.1900 | 2.9600 | 2.9900 | 2.9900 | 22,401,747 |
| Mar 8, 2024 | 3.2000 | 3.2000 | 3.0600 | 3.1000 | 3.1000 | 21,802,207 |
| Mar 7, 2024 | 2.9200 | 3.2000 | 2.9200 | 3.2000 | 3.2000 | 34,666,128 |
| Mar 6, 2024 | 3.1500 | 3.2500 | 2.9000 | 2.9100 | 2.9100 | 32,322,623 |
| Mar 5, 2024 | 3.4400 | 3.4700 | 3.1400 | 3.1500 | 3.1500 | 31,686,079 |
| Mar 4, 2024 | 3.4200 | 3.5000 | 3.3500 | 3.4100 | 3.4100 | 46,711,607 |
| Mar 1, 2024 | 3.4200 | 3.4900 | 3.2500 | 3.4100 | 3.4100 | 55,364,917 |
| Feb 29, 2024 | 3.1100 | 3.3800 | 3.0300 | 3.3800 | 3.3800 | 86,150,491 |
| Feb 28, 2024 | 2.8100 | 3.0900 | 2.7600 | 3.0800 | 3.0800 | 44,881,135 |
| Feb 27, 2024 | 3.0000 | 3.0100 | 2.7800 | 2.8100 | 2.8100 | 25,464,188 |
| Feb 26, 2024 | 3.0700 | 3.0800 | 2.9500 | 3.0000 | 3.0000 | 17,262,825 |
| Feb 23, 2024 | 2.9500 | 3.0600 | 2.9400 | 3.0200 | 3.0200 | 14,994,739 |
| Feb 22, 2024 | 2.9000 | 2.9800 | 2.8700 | 2.9500 | 2.9500 | 14,871,982 |
| Feb 21, 2024 | 2.9700 | 3.0100 | 2.8600 | 2.8900 | 2.8900 | 16,104,350 |
| Feb 20, 2024 | 2.9200 | 3.0000 | 2.8900 | 2.9700 | 2.9700 | 15,311,412 |
| Feb 19, 2024 | 3.0400 | 3.1400 | 2.8900 | 2.9200 | 2.9200 | 21,001,863 |
| Feb 16, 2024 | 3.0400 | 3.1000 | 2.9300 | 3.0200 | 3.0200 | 17,689,871 |
| Feb 15, 2024 | 2.9100 | 3.0700 | 2.9000 | 3.0200 | 3.0200 | 24,079,029 |
| Feb 14, 2024 | 2.7600 | 2.9100 | 2.7300 | 2.9000 | 2.9000 | 18,759,573 |
| Feb 13, 2024 | 2.8400 | 2.8500 | 2.7500 | 2.7600 | 2.7600 | 17,101,695 |
| Feb 12, 2024 | 2.8700 | 2.9300 | 2.8200 | 2.8300 | 2.8300 | 20,148,871 |
| Feb 9, 2024 | 2.8900 | 2.9400 | 2.8400 | 2.8600 | 2.8600 | 14,529,597 |
| Feb 8, 2024 | 2.7800 | 2.9300 | 2.7800 | 2.8900 | 2.8900 | 17,674,403 |
| Feb 7, 2024 | 2.8200 | 2.8300 | 2.7700 | 2.7800 | 2.7800 | 10,876,368 |
| Feb 6, 2024 | 2.7800 | 2.8800 | 2.7400 | 2.8100 | 2.8100 | 17,497,761 |
| Feb 5, 2024 | 2.8100 | 2.8700 | 2.7500 | 2.7700 | 2.7700 | 16,567,952 |
| Feb 2, 2024 | 2.7100 | 2.8600 | 2.6900 | 2.8100 | 2.8100 | 20,712,060 |
| Feb 1, 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7000 | 2.7000 | 11,658,131 |
| Jan 31, 2024 | 2.5600 | 2.7000 | 2.5300 | 2.6700 | 2.6700 | 14,688,143 |
| Jan 30, 2024 | 2.5900 | 2.6000 | 2.5500 | 2.5500 | 2.5500 | 9,934,292 |
| Jan 29, 2024 | 2.6500 | 2.6600 | 2.5900 | 2.5900 | 2.5900 | 16,394,315 |
| Jan 26, 2024 | 2.5400 | 2.6800 | 2.5300 | 2.5900 | 2.5900 | 15,363,771 |
| Jan 25, 2024 | 2.5200 | 2.5700 | 2.5200 | 2.5400 | 2.5400 | 9,260,814 |
| Jan 24, 2024 | 2.4600 | 2.5700 | 2.4300 | 2.5200 | 2.5200 | 20,075,943 |
| Jan 23, 2024 | 2.5300 | 2.5400 | 2.4200 | 2.4400 | 2.4400 | 16,680,582 |
| Jan 22, 2024 | 2.4100 | 2.5200 | 2.4100 | 2.5000 | 2.5000 | 17,149,126 |
| Jan 19, 2024 | 2.4200 | 2.4900 | 2.3800 | 2.4100 | 2.4100 | 13,299,999 |
| Jan 18, 2024 | 2.4900 | 2.5100 | 2.4100 | 2.4100 | 2.4100 | 12,687,537 |
| Jan 17, 2024 | 2.4500 | 2.5800 | 2.4400 | 2.4800 | 2.4800 | 18,415,290 |
| Jan 16, 2024 | 2.4200 | 2.5100 | 2.4100 | 2.4400 | 2.4400 | 11,706,346 |
| Jan 15, 2024 | 2.3100 | 2.4500 | 2.3100 | 2.4100 | 2.4100 | 16,804,262 |
| Jan 12, 2024 | 2.3100 | 2.3400 | 2.2400 | 2.3100 | 2.3100 | 11,111,801 |
| Jan 11, 2024 | 2.2900 | 2.3300 | 2.2900 | 2.3000 | 2.3000 | 11,291,727 |
| Jan 10, 2024 | 2.2800 | 2.3200 | 2.2700 | 2.2900 | 2.2900 | 7,191,017 |
| Jan 9, 2024 | 2.3700 | 2.3800 | 2.2600 | 2.2700 | 2.2700 | 12,274,635 |
| Jan 8, 2024 | 2.3100 | 2.4100 | 2.3100 | 2.3700 | 2.3700 | 7,830,963 |
| Jan 5, 2024 | 2.2500 | 2.3600 | 2.2400 | 2.3300 | 2.3300 | 13,776,828 |
| Jan 4, 2024 | 2.2000 | 2.2500 | 2.1800 | 2.2400 | 2.2400 | 7,691,310 |
| Jan 3, 2024 | 2.3000 | 2.3000 | 2.1900 | 2.1900 | 2.1900 | 9,665,752 |
| Jan 2, 2024 | 2.2500 | 2.3200 | 2.2500 | 2.3000 | 2.3000 | 8,677,636 |
| Dec 29, 2023 | 2.1800 | 2.2700 | 2.1800 | 2.2400 | 2.2400 | 7,574,445 |
| Dec 28, 2023 | 2.1700 | 2.2400 | 2.1600 | 2.1700 | 2.1700 | 10,952,328 |
| Dec 27, 2023 | 2.2300 | 2.2800 | 2.1300 | 2.1600 | 2.1600 | 12,462,238 |
| Dec 26, 2023 | 2.3300 | 2.3400 | 2.2200 | 2.2300 | 2.2300 | 10,535,736 |
| Dec 25, 2023 | 2.3700 | 2.4500 | 2.1500 | 2.3100 | 2.3100 | 9,824,426 |
| Dec 22, 2023 | 2.3400 | 2.5000 | 2.2800 | 2.3700 | 2.3700 | 15,226,400 |
| Dec 21, 2023 | 2.3300 | 2.3700 | 2.2900 | 2.3400 | 2.3400 | 10,830,319 |
| Dec 20, 2023 | 2.3500 | 2.4000 | 2.2900 | 2.3300 | 2.3300 | 13,102,359 |
| Dec 19, 2023 | 2.3400 | 2.4300 | 2.3400 | 2.3400 | 2.3400 | 11,389,732 |
| Dec 18, 2023 | 2.4300 | 2.4900 | 2.3200 | 2.3200 | 2.3200 | 9,896,535 |
| Dec 15, 2023 | 2.3700 | 2.4500 | 2.3700 | 2.4300 | 2.4300 | 8,549,069 |
| Dec 14, 2023 | 2.3600 | 2.4200 | 2.3400 | 2.3700 | 2.3700 | 10,615,778 |
| Dec 13, 2023 | 2.4700 | 2.4800 | 2.3500 | 2.3500 | 2.3500 | 12,684,156 |
| Dec 12, 2023 | 2.5700 | 2.5800 | 2.4600 | 2.4700 | 2.4700 | 26,909,224 |
| Dec 11, 2023 | 2.7200 | 2.7600 | 2.5700 | 2.5700 | 2.5700 | 20,165,786 |
| Dec 8, 2023 | 2.7500 | 2.8900 | 2.7000 | 2.7300 | 2.7300 | 35,158,735 |
| Dec 7, 2023 | 2.6700 | 2.8000 | 2.5700 | 2.7500 | 2.7500 | 43,778,847 |
| Dec 6, 2023 | 2.6000 | 2.8300 | 2.5900 | 2.6700 | 2.6700 | 77,614,644 |
| Dec 5, 2023 | 2.4600 | 2.6500 | 2.4400 | 2.5800 | 2.5800 | 27,765,299 |
| Dec 4, 2023 | 2.5000 | 2.5300 | 2.4600 | 2.4600 | 2.4600 | 8,490,262 |
| Dec 1, 2023 | 2.5000 | 2.5300 | 2.4600 | 2.5000 | 2.5000 | 8,016,922 |
| Nov 30, 2023 | 2.4900 | 2.5500 | 2.4600 | 2.4900 | 2.4900 | 14,465,205 |
| Nov 29, 2023 | 2.5300 | 2.5400 | 2.4600 | 2.4900 | 2.4900 | 13,203,466 |
| Nov 28, 2023 | 2.5600 | 2.5600 | 2.5000 | 2.5200 | 2.5200 | 14,206,836 |
| Nov 27, 2023 | 2.6000 | 2.6200 | 2.5400 | 2.5600 | 2.5600 | 23,193,376 |
| Nov 24, 2023 | 2.6000 | 2.6200 | 2.5600 | 2.5900 | 2.5900 | 12,102,696 |
| Nov 23, 2023 | 2.5700 | 2.6500 | 2.5700 | 2.6000 | 2.6000 | 16,499,499 |
| Nov 22, 2023 | 2.6200 | 2.6500 | 2.5700 | 2.5700 | 2.5700 | 15,080,930 |
| Nov 21, 2023 | 2.6400 | 2.6600 | 2.6000 | 2.6100 | 2.6100 | 11,559,953 |
| Nov 20, 2023 | 2.6600 | 2.7200 | 2.6100 | 2.6300 | 2.6300 | 12,634,279 |
| Nov 17, 2023 | 2.5600 | 2.6400 | 2.5500 | 2.6200 | 2.6200 | 13,744,817 |
| Nov 16, 2023 | 2.5600 | 2.5900 | 2.5300 | 2.5600 | 2.5600 | 14,802,169 |
| Nov 15, 2023 | 2.5700 | 2.5900 | 2.5000 | 2.5500 | 2.5500 | 12,480,546 |
| Nov 14, 2023 | 2.5300 | 2.5700 | 2.5100 | 2.5600 | 2.5600 | 10,836,694 |
| Nov 13, 2023 | 2.5900 | 2.6900 | 2.5100 | 2.5300 | 2.5300 | 19,356,171 |
| Nov 10, 2023 | 2.5600 | 2.7000 | 2.5500 | 2.6000 | 2.6000 | 25,752,689 |
| Nov 9, 2023 | 2.5500 | 2.6000 | 2.5300 | 2.5400 | 2.5400 | 8,884,894 |
| Nov 8, 2023 | 2.5400 | 2.6500 | 2.5300 | 2.5600 | 2.5600 | 18,401,280 |
| Nov 7, 2023 | 2.5900 | 2.6100 | 2.5200 | 2.5300 | 2.5300 | 12,096,863 |
| Nov 6, 2023 | 2.5000 | 2.6000 | 2.5000 | 2.5800 | 2.5800 | 15,306,585 |
| Nov 3, 2023 | 2.4800 | 2.5700 | 2.4400 | 2.4800 | 2.4800 | 11,554,978 |
| Nov 2, 2023 | 2.5100 | 2.5300 | 2.4600 | 2.4800 | 2.4800 | 12,643,456 |
| Nov 1, 2023 | 2.6300 | 2.6500 | 2.4000 | 2.4900 | 2.4900 | 28,572,657 |
| Oct 31, 2023 | 2.6200 | 2.6900 | 2.5100 | 2.6200 | 2.6200 | 20,104,501 |
| Oct 30, 2023 | 2.5900 | 2.7200 | 2.5100 | 2.6000 | 2.6000 | 21,969,162 |
| Oct 27, 2023 | 2.4400 | 2.6700 | 2.3600 | 2.6200 | 2.6200 | 29,621,436 |
| Oct 26, 2023 | 2.3800 | 2.4500 | 2.2800 | 2.4400 | 2.4400 | 21,713,229 |
| Oct 25, 2023 | 2.6500 | 2.6800 | 2.3800 | 2.3800 | 2.3800 | 26,891,481 |
| Oct 24, 2023 | 2.5900 | 2.6700 | 2.5800 | 2.6400 | 2.6400 | 13,072,480 |
Related Tickers
ICUGS.IS ICU Girisim Sermayesi Yatirim Ortakligi A.S.
25.84
-0.84%
EUYO.IS Euro Menkul Kiymet Yatirim Ortakligi Anonim Sirketi
10.23
+0.59%
JAF.DU Jafco Group Co Ltd
11.47
+0.35%
INOVl.XC
SIV.L Sivota PLC
3.5000
-53.33%
HHV.L Hargreave Hale AIM VCT plc
38.00
0.00%
FAIR.L Fair Oaks Income 2021 Ord
0.5400
+1.89%
NAVIGO-STAM.ST Navigo Invest AB (publ)
2.5700
0.00%
OTV2.L Octopus Titan VCT plc
50.90
+0.59%
BGLF.L Blackstone Loan Financing Limited
0.6900
0.00%