EDIP Historical data - Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S. | Makkler

EDIP Historical data - Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S. | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	₺28.80	+2.06%	₺28.48	₺28.80	₺27.90	674.41K
2026-09-29	₺28.22	-6.37%	₺30.00	₺30.26	₺27.74	1.25M
2026-09-28	₺30.14	-5.22%	₺31.50	₺31.94	₺29.66	574.20K
2026-09-25	₺31.80	-1.06%	₺32.32	₺32.76	₺31.28	668.72K
2026-09-24	₺32.14	+1.20%	₺31.76	₺33.32	₺31.44	1.37M
2026-09-23	₺31.76	+3.12%	₺31.00	₺31.90	₺30.76	1.00M
2026-09-22	₺30.80	0.00%	₺30.60	₺32.24	₺30.48	792.65K
2026-09-21	₺30.80	-3.27%	₺30.00	₺31.38	₺29.32	909.20K
2026-09-18	₺31.84	-6.35%	₺34.04	₺34.06	₺31.84	757.23K
2026-09-17	₺34.00	+1.25%	₺33.58	₺34.58	₺33.24	619.38K
2026-09-16	₺33.58	-3.06%	₺34.64	₺34.70	₺32.94	1.07M
2026-09-15	₺34.64	-0.92%	₺34.96	₺35.36	₺34.60	674.21K
2026-09-14	₺34.96	-1.96%	₺35.40	₺35.62	₺34.64	782.38K
2026-09-11	₺35.66	-0.11%	₺35.70	₺35.96	₺35.50	738.89K
2026-09-10	₺35.70	-1.33%	₺36.00	₺36.48	₺35.52	905.09K
2026-09-09	₺36.18	-0.06%	₺36.26	₺36.60	₺36.00	724.06K
2026-09-08	₺36.20	+1.74%	₺35.54	₺36.24	₺35.32	817.42K
2026-09-07	₺35.58	+0.91%	₺35.26	₺36.04	₺35.10	914.17K
2026-09-04	₺35.26	+0.17%	₺35.60	₺35.60	₺34.80	1.06M
2026-09-03	₺35.20	-2.22%	₺36.24	₺36.24	₺35.20	1.34M
2026-09-02	₺36.00	-4.96%	₺37.02	₺39.20	₺36.00	4.25M
2026-09-01	₺37.88	-5.91%	₺40.42	₺43.94	₺36.84	17.73M
2026-08-31	₺40.26	+10.00%	₺36.04	₺40.26	₺36.04	4.29M
2026-08-28	₺36.60	+0.44%	₺37.00	₺37.44	₺36.08	876.55K
2026-08-27	₺36.44	+2.59%	₺35.76	₺36.58	₺35.00	1.62M
2026-08-26	₺35.52	+0.34%	₺35.42	₺35.88	₺35.28	808.99K
2026-08-25	₺35.40	-2.75%	₺36.50	₺37.32	₺35.12	1.78M
2026-08-24	₺36.40	+5.75%	₺35.00	₺37.86	₺34.54	4.25M
2026-08-21	₺34.42	+0.64%	₺34.50	₺34.72	₺34.00	1.14M
2026-08-20	₺34.20	-1.78%	₺35.00	₺35.18	₺34.00	1.27M
2026-08-19	₺34.82	+0.58%	₺34.54	₺35.20	₺34.16	1.18M
2026-08-18	₺34.62	-1.87%	₺35.28	₺35.34	₺34.50	1.24M
2026-08-17	₺35.28	-1.51%	₺35.82	₺36.54	₺35.00	1.77M
2026-08-14	₺35.82	-5.39%	₺38.00	₺38.40	₺35.32	3.07M
2026-08-13	₺37.86	-6.98%	₺40.50	₺40.62	₺37.78	2.65M
2026-08-12	₺40.70	+0.64%	₺40.38	₺42.38	₺40.06	4.84M
2026-08-11	₺40.44	+5.92%	₺38.66	₺40.86	₺37.68	3.42M
2026-08-10	₺38.18	-0.52%	₺39.98	₺39.98	₺37.36	2.04M
2026-08-07	₺38.38	-1.94%	₺39.72	₺41.80	₺37.20	3.46M
2026-08-06	₺39.14	+0.67%	₺39.10	₺39.92	₺38.50	2.55M
2026-08-05	₺38.88	+5.31%	₺36.92	₺40.00	₺36.92	3.97M
2026-08-04	₺36.92	+9.95%	₺33.60	₺36.92	₺33.60	4.22M
2026-08-03	₺33.58	+0.18%	₺33.56	₺34.90	₺33.56	326.55K
2026-07-31	₺33.52	-0.95%	₺33.84	₺34.00	₺33.16	267.98K
2026-07-30	₺33.84	-0.99%	₺34.18	₺34.48	₺33.62	426.12K
2026-07-29	₺34.18	-0.58%	₺34.50	₺35.12	₺34.18	536.86K
2026-07-28	₺34.38	-3.81%	₺35.56	₺35.92	₺34.38	639.94K
2026-07-27	₺35.74	-0.67%	₺36.00	₺37.20	₺35.60	611.11K
2026-07-24	₺35.98	+0.50%	₺35.84	₺36.32	₺35.70	456.87K
2026-07-23	₺35.80	0.00%	₺35.90	₺36.46	₺35.70	380.58K
2026-07-22	₺35.80	-3.14%	₺36.96	₺37.02	₺35.62	1.39M
2026-07-21	₺36.96	-4.00%	₺38.50	₺38.90	₺36.58	934.75K
2026-07-20	₺38.50	-0.26%	₺38.88	₺39.00	₺38.30	444.50K
2026-07-17	₺38.60	-1.83%	₺39.40	₺40.00	₺38.60	480.05K
2026-07-16	₺39.32	+4.19%	₺37.86	₺39.76	₺37.74	702.49K
2026-07-14	₺37.74	-0.94%	₺38.94	₺38.94	₺37.70	364.97K
2026-07-13	₺38.10	+1.87%	₺37.40	₺38.48	₺37.40	575.50K
2026-07-10	₺37.40	-0.21%	₺38.38	₺38.38	₺37.40	572.82K
2026-07-09	₺37.48	-2.65%	₺38.50	₺38.98	₺37.32	775.25K
2026-07-08	₺38.50	-2.88%	₺38.60	₺39.70	₺38.50	921.04K
2026-07-07	₺39.64	+2.91%	₺39.08	₺41.16	₺38.08	2.09M
2026-07-06	₺38.52	-2.63%	₺40.16	₺40.48	₺38.52	1.08M
2026-07-03	₺39.56	+3.07%	₺38.86	₺39.58	₺37.96	810.53K
2026-07-02	₺38.38	+3.90%	₺37.38	₺39.64	₺37.16	1.65M
2026-07-01	₺36.94	+0.11%	₺36.60	₺37.50	₺36.54	604.08K
2026-06-30	₺36.90	+0.71%	₺36.90	₺37.16	₺36.50	573.01K
2026-06-29	₺36.64	-0.43%	₺36.80	₺37.24	₺36.62	681.93K
2026-06-26	₺36.80	+0.38%	₺36.86	₺37.28	₺35.90	759.26K
2026-06-25	₺36.66	-3.53%	₺38.26	₺38.40	₺36.54	1.00M
2026-06-24	₺38.00	+3.83%	₺36.50	₺38.62	₺36.50	2.55M
2026-06-23	₺36.60	-0.27%	₺36.90	₺37.36	₺36.24	914.70K
2026-06-22	₺36.70	+1.44%	₺36.40	₺36.80	₺36.26	634.06K
2026-06-19	₺36.18	-0.11%	₺36.20	₺36.64	₺36.00	636.28K
2026-06-18	₺36.22	+0.28%	₺36.80	₺36.82	₺36.00	396.67K
2026-06-17	₺36.12	+0.11%	₺36.10	₺36.54	₺35.90	416.41K
2026-06-16	₺36.08	-0.88%	₺36.40	₺36.66	₺35.98	523.16K
2026-06-15	₺36.40	+1.85%	₺37.08	₺37.08	₺36.08	604.33K
2026-06-12	₺35.74	+1.48%	₺35.76	₺36.48	₺35.08	797.56K
2026-06-11	₺35.22	-2.76%	₺36.54	₺36.68	₺35.00	1.06M
2026-06-10	₺36.22	-1.58%	₺36.84	₺37.46	₺36.00	758.99K
2026-06-09	₺36.80	-0.43%	₺37.16	₺37.20	₺36.64	404.99K
2026-06-08	₺36.96	+1.32%	₺36.02	₺37.00	₺35.02	719.78K
2026-06-05	₺36.48	-0.05%	₺36.60	₺37.08	₺36.42	471.88K
2026-06-04	₺36.50	-0.92%	₺37.40	₺37.60	₺36.50	733.11K
2026-06-03	₺36.84	-0.86%	₺37.02	₺37.60	₺36.36	714.74K
2026-06-02	₺37.16	+1.59%	₺37.82	₺37.82	₺36.62	876.85K
2026-06-01	₺36.58	+3.33%	₺35.60	₺37.12	₺35.60	729.41K
2026-05-29	₺35.40	0.00%	₺35.40	₺35.40	₺35.40	0
2026-05-28	₺35.40	0.00%	₺35.40	₺35.40	₺35.40	0
2026-05-27	₺35.40	0.00%	₺35.40	₺35.40	₺35.40	0