ICU Girisim Sermayesi Yatirim Ortakligi A.S. ICUGS

BIST · Türkiye · Finance

₺1.38-0.15 (-9.80%)

Market closed· Oct 1, 2026, 3:09 PM UTC· TRY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺1.38	-9.80%	₺1.56	₺1.67	₺1.38	70.95M
2026-09-30	₺1.53	-1.92%	₺1.55	₺1.60	₺1.48	11.48M
2026-09-29	₺1.56	-4.29%	₺1.61	₺1.63	₺1.47	24.35M
2026-09-28	₺1.63	-9.94%	₺1.78	₺1.78	₺1.63	10.70M
2026-09-25	₺1.81	-9.95%	₺1.88	₺2.06	₺1.81	59.05M
2026-09-24	₺2.01	-9.87%	₺2.27	₺2.32	₺2.01	24.25M
2026-09-23	₺2.23	+5.69%	₺1.93	₺2.32	₺1.93	48.66M
2026-09-22	₺2.11	-9.83%	₺2.11	₺2.11	₺2.11	1.14M
2026-09-21	₺2.34	-10.00%	₺2.34	₺2.34	₺2.34	977.76K
2026-09-18	₺2.60	-9.72%	₺2.60	₺2.70	₺2.60	4.71M
2026-09-17	₺2.88	-9.72%	₺2.88	₺3.22	₺2.88	26.59M
2026-09-16	₺3.19	-6.45%	₺3.42	₺3.45	₺3.07	26.89M
2026-09-15	₺3.41	-4.75%	₺3.60	₺3.80	₺3.33	27.54M
2026-09-14	₺3.58	-7.97%	₺3.92	₺3.95	₺3.58	8.55M
2026-09-11	₺3.89	-1.27%	₺3.91	₺3.96	₺3.82	7.43M
2026-09-10	₺3.94	-1.25%	₺4.01	₺4.03	₺3.87	20.07M
2026-09-09	₺3.99	-0.50%	₺4.02	₺4.22	₺3.97	28.68M
2026-09-08	₺4.01	+3.35%	₺3.92	₺4.26	₺3.84	27.92M
2026-09-07	₺3.88	-3.72%	₺4.08	₺4.09	₺3.88	12.46M
2026-09-04	₺4.03	+9.81%	₺3.66	₺4.03	₺3.66	36.16M
2026-09-03	₺3.67	-7.56%	₺3.99	₺4.01	₺3.63	8.76M
2026-09-02	₺3.97	-7.24%	₺4.28	₺4.28	₺3.86	22.49M
2026-09-01	₺4.28	-9.89%	₺4.74	₺4.74	₺4.28	23.07M
2026-08-31	₺4.75	-9.87%	₺5.28	₺5.42	₺4.75	9.36M
2026-08-28	₺5.27	-1.68%	₺5.38	₺5.42	₺5.16	10.83M
2026-08-27	₺5.36	-4.29%	₺5.60	₺5.66	₺5.34	7.21M
2026-08-26	₺5.60	+0.36%	₺5.63	₺5.74	₺5.56	5.98M
2026-08-25	₺5.58	+2.39%	₺5.42	₺5.61	₺5.42	10.20M
2026-08-24	₺5.45	+0.74%	₺5.46	₺5.62	₺5.22	16.94M
2026-08-21	₺5.41	+2.27%	₺5.29	₺5.42	₺5.29	7.92M
2026-08-20	₺5.29	-1.12%	₺5.33	₺5.39	₺5.29	5.53M
2026-08-19	₺5.35	-1.29%	₺5.42	₺5.46	₺5.29	11.06M
2026-08-18	₺5.42	-1.28%	₺5.49	₺5.52	₺5.40	5.30M
2026-08-17	₺5.49	-0.18%	₺5.50	₺5.75	₺5.36	21.39M
2026-08-14	₺5.50	+2.23%	₺5.46	₺5.57	₺5.32	10.01M
2026-08-13	₺5.38	+0.94%	₺5.37	₺5.38	₺5.24	5.42M
2026-08-12	₺5.33	-1.30%	₺5.39	₺5.46	₺5.32	7.38M
2026-08-11	₺5.40	-0.18%	₺5.30	₺5.57	₺5.25	6.82M
2026-08-10	₺5.41	-0.37%	₺5.44	₺5.57	₺5.35	7.49M
2026-08-07	₺5.43	+0.56%	₺5.42	₺5.55	₺5.36	7.36M
2026-08-06	₺5.40	0.00%	₺5.44	₺5.52	₺5.27	6.52M
2026-08-05	₺5.40	-0.74%	₺5.40	₺5.48	₺5.14	7.17M
2026-08-04	₺5.44	+3.82%	₺5.24	₺5.64	₺5.22	13.84M
2026-08-03	₺5.24	-3.85%	₺5.48	₺5.60	₺5.19	11.00M
2026-07-31	₺5.45	-4.55%	₺5.76	₺5.78	₺5.29	12.65M
2026-07-30	₺5.71	-2.89%	₺5.93	₺5.95	₺5.64	11.70M
2026-07-29	₺5.88	-2.00%	₺5.90	₺6.21	₺5.85	19.11M
2026-07-28	₺6.00	+1.69%	₺5.93	₺6.30	₺5.78	22.01M
2026-07-27	₺5.90	-1.67%	₺6.02	₺6.36	₺5.87	14.09M
2026-07-24	₺6.00	-3.07%	₺6.14	₺6.17	₺5.86	11.05M
2026-07-23	₺6.19	-1.75%	₺6.31	₺6.37	₺6.19	11.71M
2026-07-22	₺6.30	0.00%	₺6.35	₺6.56	₺6.10	49.73M
2026-07-21	₺6.30	+9.95%	₺5.74	₺6.30	₺5.70	45.28M
2026-07-20	₺5.73	+4.18%	₺5.53	₺5.86	₺5.53	16.91M
2026-07-17	₺5.50	-4.35%	₺5.78	₺5.78	₺5.50	10.40M
2026-07-16	₺5.75	-3.36%	₺6.01	₺6.36	₺5.71	35.31M
2026-07-14	₺5.95	+9.98%	₺5.41	₺5.95	₺5.35	37.47M
2026-07-13	₺5.41	-1.46%	₺5.49	₺5.67	₺5.36	7.80M
2026-07-10	₺5.49	-0.18%	₺5.54	₺5.65	₺5.45	6.87M
2026-07-09	₺5.50	+1.85%	₺5.42	₺5.78	₺5.36	18.28M
2026-07-08	₺5.40	-5.76%	₺5.73	₺5.99	₺5.40	9.30M
2026-07-07	₺5.73	-2.72%	₺5.91	₺5.94	₺5.64	10.35M
2026-07-06	₺5.89	+1.38%	₺5.99	₺6.22	₺5.84	31.23M
2026-07-03	₺5.81	+9.83%	₺5.28	₺5.81	₺5.21	16.94M
2026-07-02	₺5.29	-2.22%	₺5.43	₺5.53	₺5.28	7.12M
2026-07-01	₺5.41	+1.12%	₺5.36	₺5.54	₺5.28	14.61M
2026-06-30	₺5.35	-0.93%	₺5.37	₺5.59	₺5.21	18.38M
2026-06-29	₺5.40	-4.59%	₺5.70	₺5.85	₺5.40	14.33M
2026-06-26	₺5.66	+0.18%	₺5.65	₺5.83	₺5.51	17.79M
2026-06-25	₺5.65	0.00%	₺5.65	₺6.17	₺5.50	43.76M
2026-06-24	₺5.65	+6.20%	₺5.40	₺5.69	₺5.37	45.55M
2026-06-23	₺5.32	+0.95%	₺5.26	₺5.51	₺5.19	23.40M
2026-06-22	₺5.27	+3.54%	₺5.11	₺5.39	₺4.86	25.99M
2026-06-19	₺5.09	-5.21%	₺5.35	₺5.40	₺5.06	13.36M
2026-06-18	₺5.37	+2.29%	₺5.31	₺5.54	₺5.21	14.55M
2026-06-17	₺5.25	-2.78%	₺5.39	₺5.64	₺5.13	44.11M
2026-06-16	₺5.40	+2.86%	₺5.18	₺5.69	₺5.10	30.48M
2026-06-15	₺5.25	+2.34%	₺5.18	₺5.51	₺5.12	35.53M
2026-06-12	₺5.13	+9.85%	₺4.47	₺5.13	₺4.21	241.91M
2026-06-11	₺4.67	-9.50%	₺5.17	₺5.35	₺4.67	21.36M
2026-06-10	₺5.16	-6.18%	₺5.40	₺5.72	₺5.02	21.88M
2026-06-09	₺5.50	-0.72%	₺5.56	₺6.09	₺5.24	56.16M
2026-06-08	₺5.54	-5.46%	₺5.88	₺6.02	₺5.39	17.92M
2026-06-05	₺5.86	-1.68%	₺5.96	₺6.04	₺5.77	5.58M
2026-06-04	₺5.96	+1.19%	₺5.97	₺6.30	₺5.85	8.58M
2026-06-03	₺5.89	+1.38%	₺5.76	₺6.05	₺5.65	9.57M
2026-06-02	₺5.81	-5.07%	₺6.18	₺6.18	₺5.81	8.04M
2026-06-01	₺6.12	-1.29%	₺6.30	₺6.49	₺5.98	5.01M
2026-05-29	₺6.20	0.00%	₺6.20	₺6.20	₺6.20	0
2026-05-28	₺6.20	0.00%	₺6.20	₺6.20	₺6.20	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺1.38	-9.80%	₺1.56	₺1.67	₺1.38	70.95M
2026-09-30	₺1.53	-1.92%	₺1.55	₺1.60	₺1.48	11.48M
2026-09-29	₺1.56	-4.29%	₺1.61	₺1.63	₺1.47	24.35M
2026-09-28	₺1.63	-9.94%	₺1.78	₺1.78	₺1.63	10.70M
2026-09-25	₺1.81	-9.95%	₺1.88	₺2.06	₺1.81	59.05M
2026-09-24	₺2.01	-9.87%	₺2.27	₺2.32	₺2.01	24.25M
2026-09-23	₺2.23	+5.69%	₺1.93	₺2.32	₺1.93	48.66M
2026-09-22	₺2.11	-9.83%	₺2.11	₺2.11	₺2.11	1.14M
2026-09-21	₺2.34	-10.00%	₺2.34	₺2.34	₺2.34	977.76K
2026-09-18	₺2.60	-9.72%	₺2.60	₺2.70	₺2.60	4.71M
2026-09-17	₺2.88	-9.72%	₺2.88	₺3.22	₺2.88	26.59M
2026-09-16	₺3.19	-6.45%	₺3.42	₺3.45	₺3.07	26.89M
2026-09-15	₺3.41	-4.75%	₺3.60	₺3.80	₺3.33	27.54M
2026-09-14	₺3.58	-7.97%	₺3.92	₺3.95	₺3.58	8.55M
2026-09-11	₺3.89	-1.27%	₺3.91	₺3.96	₺3.82	7.43M
2026-09-10	₺3.94	-1.25%	₺4.01	₺4.03	₺3.87	20.07M
2026-09-09	₺3.99	-0.50%	₺4.02	₺4.22	₺3.97	28.68M
2026-09-08	₺4.01	+3.35%	₺3.92	₺4.26	₺3.84	27.92M
2026-09-07	₺3.88	-3.72%	₺4.08	₺4.09	₺3.88	12.46M
2026-09-04	₺4.03	+9.81%	₺3.66	₺4.03	₺3.66	36.16M
2026-09-03	₺3.67	-7.56%	₺3.99	₺4.01	₺3.63	8.76M
2026-09-02	₺3.97	-7.24%	₺4.28	₺4.28	₺3.86	22.49M
2026-09-01	₺4.28	-9.89%	₺4.74	₺4.74	₺4.28	23.07M
2026-08-31	₺4.75	-9.87%	₺5.28	₺5.42	₺4.75	9.36M
2026-08-28	₺5.27	-1.68%	₺5.38	₺5.42	₺5.16	10.83M
2026-08-27	₺5.36	-4.29%	₺5.60	₺5.66	₺5.34	7.21M
2026-08-26	₺5.60	+0.36%	₺5.63	₺5.74	₺5.56	5.98M
2026-08-25	₺5.58	+2.39%	₺5.42	₺5.61	₺5.42	10.20M
2026-08-24	₺5.45	+0.74%	₺5.46	₺5.62	₺5.22	16.94M
2026-08-21	₺5.41	+2.27%	₺5.29	₺5.42	₺5.29	7.92M
2026-08-20	₺5.29	-1.12%	₺5.33	₺5.39	₺5.29	5.53M
2026-08-19	₺5.35	-1.29%	₺5.42	₺5.46	₺5.29	11.06M
2026-08-18	₺5.42	-1.28%	₺5.49	₺5.52	₺5.40	5.30M
2026-08-17	₺5.49	-0.18%	₺5.50	₺5.75	₺5.36	21.39M
2026-08-14	₺5.50	+2.23%	₺5.46	₺5.57	₺5.32	10.01M
2026-08-13	₺5.38	+0.94%	₺5.37	₺5.38	₺5.24	5.42M
2026-08-12	₺5.33	-1.30%	₺5.39	₺5.46	₺5.32	7.38M
2026-08-11	₺5.40	-0.18%	₺5.30	₺5.57	₺5.25	6.82M
2026-08-10	₺5.41	-0.37%	₺5.44	₺5.57	₺5.35	7.49M
2026-08-07	₺5.43	+0.56%	₺5.42	₺5.55	₺5.36	7.36M
2026-08-06	₺5.40	0.00%	₺5.44	₺5.52	₺5.27	6.52M
2026-08-05	₺5.40	-0.74%	₺5.40	₺5.48	₺5.14	7.17M
2026-08-04	₺5.44	+3.82%	₺5.24	₺5.64	₺5.22	13.84M
2026-08-03	₺5.24	-3.85%	₺5.48	₺5.60	₺5.19	11.00M
2026-07-31	₺5.45	-4.55%	₺5.76	₺5.78	₺5.29	12.65M
2026-07-30	₺5.71	-2.89%	₺5.93	₺5.95	₺5.64	11.70M
2026-07-29	₺5.88	-2.00%	₺5.90	₺6.21	₺5.85	19.11M
2026-07-28	₺6.00	+1.69%	₺5.93	₺6.30	₺5.78	22.01M
2026-07-27	₺5.90	-1.67%	₺6.02	₺6.36	₺5.87	14.09M
2026-07-24	₺6.00	-3.07%	₺6.14	₺6.17	₺5.86	11.05M
2026-07-23	₺6.19	-1.75%	₺6.31	₺6.37	₺6.19	11.71M
2026-07-22	₺6.30	0.00%	₺6.35	₺6.56	₺6.10	49.73M
2026-07-21	₺6.30	+9.95%	₺5.74	₺6.30	₺5.70	45.28M
2026-07-20	₺5.73	+4.18%	₺5.53	₺5.86	₺5.53	16.91M
2026-07-17	₺5.50	-4.35%	₺5.78	₺5.78	₺5.50	10.40M
2026-07-16	₺5.75	-3.36%	₺6.01	₺6.36	₺5.71	35.31M
2026-07-14	₺5.95	+9.98%	₺5.41	₺5.95	₺5.35	37.47M
2026-07-13	₺5.41	-1.46%	₺5.49	₺5.67	₺5.36	7.80M
2026-07-10	₺5.49	-0.18%	₺5.54	₺5.65	₺5.45	6.87M
2026-07-09	₺5.50	+1.85%	₺5.42	₺5.78	₺5.36	18.28M
2026-07-08	₺5.40	-5.76%	₺5.73	₺5.99	₺5.40	9.30M
2026-07-07	₺5.73	-2.72%	₺5.91	₺5.94	₺5.64	10.35M
2026-07-06	₺5.89	+1.38%	₺5.99	₺6.22	₺5.84	31.23M
2026-07-03	₺5.81	+9.83%	₺5.28	₺5.81	₺5.21	16.94M
2026-07-02	₺5.29	-2.22%	₺5.43	₺5.53	₺5.28	7.12M
2026-07-01	₺5.41	+1.12%	₺5.36	₺5.54	₺5.28	14.61M
2026-06-30	₺5.35	-0.93%	₺5.37	₺5.59	₺5.21	18.38M
2026-06-29	₺5.40	-4.59%	₺5.70	₺5.85	₺5.40	14.33M
2026-06-26	₺5.66	+0.18%	₺5.65	₺5.83	₺5.51	17.79M
2026-06-25	₺5.65	0.00%	₺5.65	₺6.17	₺5.50	43.76M
2026-06-24	₺5.65	+6.20%	₺5.40	₺5.69	₺5.37	45.55M
2026-06-23	₺5.32	+0.95%	₺5.26	₺5.51	₺5.19	23.40M
2026-06-22	₺5.27	+3.54%	₺5.11	₺5.39	₺4.86	25.99M
2026-06-19	₺5.09	-5.21%	₺5.35	₺5.40	₺5.06	13.36M
2026-06-18	₺5.37	+2.29%	₺5.31	₺5.54	₺5.21	14.55M
2026-06-17	₺5.25	-2.78%	₺5.39	₺5.64	₺5.13	44.11M
2026-06-16	₺5.40	+2.86%	₺5.18	₺5.69	₺5.10	30.48M
2026-06-15	₺5.25	+2.34%	₺5.18	₺5.51	₺5.12	35.53M
2026-06-12	₺5.13	+9.85%	₺4.47	₺5.13	₺4.21	241.91M
2026-06-11	₺4.67	-9.50%	₺5.17	₺5.35	₺4.67	21.36M
2026-06-10	₺5.16	-6.18%	₺5.40	₺5.72	₺5.02	21.88M
2026-06-09	₺5.50	-0.72%	₺5.56	₺6.09	₺5.24	56.16M
2026-06-08	₺5.54	-5.46%	₺5.88	₺6.02	₺5.39	17.92M
2026-06-05	₺5.86	-1.68%	₺5.96	₺6.04	₺5.77	5.58M
2026-06-04	₺5.96	+1.19%	₺5.97	₺6.30	₺5.85	8.58M
2026-06-03	₺5.89	+1.38%	₺5.76	₺6.05	₺5.65	9.57M
2026-06-02	₺5.81	-5.07%	₺6.18	₺6.18	₺5.81	8.04M
2026-06-01	₺6.12	-1.29%	₺6.30	₺6.49	₺5.98	5.01M
2026-05-29	₺6.20	0.00%	₺6.20	₺6.20	₺6.20	0
2026-05-28	₺6.20	0.00%	₺6.20	₺6.20	₺6.20	0