Adra Gayrimenkul Yatirim Ortakligi Anonim Sirketi (ADGYO) Price History
Daily open, high, low, close and volume for Adra Gayrimenkul Yatirim Ortakligi Anonim Sirketi (ADGYO) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | TRY 43.40 | TRY 43.82 | TRY 41.74 | TRY 42.54 | 604,077 |
| 2026-10-09 | TRY 45.36 | TRY 46.38 | TRY 41.32 | TRY 43.00 | 2,075,875 |
| 2026-10-08 | TRY 45.28 | TRY 46.08 | TRY 44.22 | TRY 45.36 | 426,964 |
| 2026-10-07 | TRY 46.26 | TRY 46.54 | TRY 45.28 | TRY 45.28 | 458,772 |
| 2026-10-06 | TRY 45.48 | TRY 46.50 | TRY 45.02 | TRY 46.00 | 492,219 |
| 2026-10-05 | TRY 45.86 | TRY 46.88 | TRY 44.78 | TRY 45.48 | 730,120 |
| 2026-10-02 | TRY 46.58 | TRY 47.28 | TRY 45.46 | TRY 45.86 | 580,091 |
| 2026-10-01 | TRY 45.10 | TRY 47.56 | TRY 45.00 | TRY 46.58 | 834,967 |
| 2026-09-30 | TRY 48.00 | TRY 48.38 | TRY 44.60 | TRY 45.20 | 3,010,117 |
| 2026-09-29 | TRY 47.50 | TRY 48.40 | TRY 44.80 | TRY 46.50 | 853,191 |
| 2026-09-28 | TRY 52.00 | TRY 53.40 | TRY 48.60 | TRY 48.60 | 1,660,127 |
| 2026-09-25 | TRY 53.65 | TRY 56.25 | TRY 53.50 | TRY 54.00 | 1,721,211 |
| 2026-09-24 | TRY 56.55 | TRY 58.60 | TRY 53.75 | TRY 54.00 | 2,246,750 |
| 2026-09-23 | TRY 51.00 | TRY 56.90 | TRY 51.00 | TRY 56.90 | 1,808,811 |
| 2026-09-22 | TRY 49.36 | TRY 52.25 | TRY 49.18 | TRY 51.75 | 1,270,752 |
| 2026-09-21 | TRY 49.00 | TRY 50.30 | TRY 44.24 | TRY 49.38 | 2,814,963 |
| 2026-09-18 | TRY 49.60 | TRY 49.86 | TRY 47.82 | TRY 49.14 | 1,168,579 |
| 2026-09-17 | TRY 53.00 | TRY 53.90 | TRY 49.52 | TRY 49.52 | 1,308,911 |
| 2026-09-16 | TRY 56.35 | TRY 58.15 | TRY 50.90 | TRY 53.95 | 2,564,466 |
| 2026-09-15 | TRY 59.00 | TRY 59.50 | TRY 56.55 | TRY 56.55 | 749,437 |
| 2026-09-14 | TRY 59.95 | TRY 60.95 | TRY 58.20 | TRY 59.25 | 585,991 |
| 2026-09-11 | TRY 60.00 | TRY 60.25 | TRY 59.35 | TRY 59.90 | 553,087 |
| 2026-09-10 | TRY 59.05 | TRY 60.95 | TRY 56.10 | TRY 60.00 | 1,281,803 |
| 2026-09-09 | TRY 59.25 | TRY 60.40 | TRY 58.90 | TRY 59.00 | 833,397 |
| 2026-09-08 | TRY 59.00 | TRY 60.00 | TRY 58.90 | TRY 59.25 | 719,643 |
| 2026-09-07 | TRY 56.90 | TRY 60.00 | TRY 56.75 | TRY 59.65 | 1,262,334 |
| 2026-09-04 | TRY 57.00 | TRY 58.00 | TRY 56.40 | TRY 57.60 | 894,445 |
| 2026-09-03 | TRY 59.00 | TRY 59.00 | TRY 55.50 | TRY 57.00 | 1,275,911 |
| 2026-09-02 | TRY 58.30 | TRY 60.25 | TRY 57.65 | TRY 58.70 | 961,564 |
| 2026-09-01 | TRY 57.85 | TRY 59.20 | TRY 57.00 | TRY 58.30 | 696,125 |
| 2026-08-31 | TRY 60.55 | TRY 60.80 | TRY 55.20 | TRY 57.85 | 1,440,698 |
| 2026-08-28 | TRY 60.35 | TRY 61.50 | TRY 58.20 | TRY 60.55 | 1,365,686 |
| 2026-08-27 | TRY 61.00 | TRY 62.60 | TRY 60.00 | TRY 60.35 | 861,113 |
| 2026-08-26 | TRY 62.20 | TRY 63.00 | TRY 60.00 | TRY 60.75 | 748,719 |
| 2026-08-25 | TRY 64.30 | TRY 65.85 | TRY 62.05 | TRY 62.65 | 707,133 |
| 2026-08-24 | TRY 63.85 | TRY 65.50 | TRY 63.45 | TRY 64.85 | 914,483 |
| 2026-08-21 | TRY 63.90 | TRY 64.55 | TRY 62.65 | TRY 63.85 | 792,136 |
| 2026-08-20 | TRY 59.80 | TRY 65.20 | TRY 59.60 | TRY 63.80 | 2,331,048 |
| 2026-08-19 | TRY 55.70 | TRY 60.30 | TRY 55.10 | TRY 59.75 | 1,461,360 |
| 2026-08-18 | TRY 59.35 | TRY 59.45 | TRY 55.70 | TRY 55.70 | 1,052,678 |
| 2026-08-17 | TRY 54.80 | TRY 59.75 | TRY 54.60 | TRY 59.20 | 1,614,538 |
| 2026-08-14 | TRY 51.60 | TRY 55.15 | TRY 51.40 | TRY 54.80 | 1,017,316 |
| 2026-08-13 | TRY 51.90 | TRY 53.25 | TRY 51.10 | TRY 51.55 | 720,742 |
| 2026-08-12 | TRY 53.25 | TRY 53.75 | TRY 51.55 | TRY 52.00 | 385,209 |
| 2026-08-11 | TRY 54.05 | TRY 54.95 | TRY 52.85 | TRY 53.30 | 612,463 |
| 2026-08-10 | TRY 54.95 | TRY 56.85 | TRY 52.30 | TRY 54.05 | 527,372 |
| 2026-08-07 | TRY 56.55 | TRY 57.05 | TRY 54.60 | TRY 55.00 | 653,029 |
| 2026-08-06 | TRY 54.10 | TRY 58.20 | TRY 54.10 | TRY 56.40 | 935,556 |
| 2026-08-05 | TRY 52.30 | TRY 56.25 | TRY 52.30 | TRY 55.05 | 2,149,816 |
| 2026-08-04 | TRY 47.56 | TRY 52.30 | TRY 46.50 | TRY 52.30 | 1,980,860 |
| 2026-08-03 | TRY 48.50 | TRY 48.90 | TRY 47.24 | TRY 47.56 | 331,976 |
| 2026-07-31 | TRY 48.30 | TRY 48.96 | TRY 47.50 | TRY 48.52 | 539,333 |
| 2026-07-30 | TRY 49.98 | TRY 51.80 | TRY 47.78 | TRY 48.12 | 1,111,910 |
| 2026-07-29 | TRY 49.50 | TRY 50.65 | TRY 49.14 | TRY 49.86 | 634,907 |
| 2026-07-28 | TRY 50.70 | TRY 50.70 | TRY 49.50 | TRY 50.00 | 600,593 |
| 2026-07-27 | TRY 52.60 | TRY 53.05 | TRY 50.00 | TRY 50.25 | 696,980 |
| 2026-07-24 | TRY 53.30 | TRY 53.30 | TRY 51.60 | TRY 52.60 | 397,563 |
| 2026-07-23 | TRY 52.10 | TRY 53.25 | TRY 52.00 | TRY 53.00 | 453,916 |
| 2026-07-22 | TRY 50.95 | TRY 52.95 | TRY 50.85 | TRY 52.10 | 731,286 |
| 2026-07-21 | TRY 51.05 | TRY 52.00 | TRY 50.45 | TRY 50.95 | 522,983 |
| 2026-07-20 | TRY 49.88 | TRY 51.40 | TRY 49.44 | TRY 51.00 | 661,742 |
| 2026-07-17 | TRY 50.30 | TRY 50.85 | TRY 49.76 | TRY 50.00 | 552,018 |
| 2026-07-16 | TRY 50.40 | TRY 51.70 | TRY 50.25 | TRY 50.70 | 1,128,761 |
| 2026-07-14 | TRY 50.40 | TRY 51.00 | TRY 50.00 | TRY 50.20 | 472,185 |
| 2026-07-13 | TRY 51.70 | TRY 52.55 | TRY 50.40 | TRY 50.40 | 551,718 |
| 2026-07-10 | TRY 50.25 | TRY 52.30 | TRY 50.20 | TRY 51.70 | 717,592 |
| 2026-07-09 | TRY 51.00 | TRY 51.90 | TRY 49.58 | TRY 50.25 | 552,768 |
| 2026-07-08 | TRY 52.55 | TRY 52.85 | TRY 51.10 | TRY 51.10 | 617,561 |
| 2026-07-07 | TRY 51.00 | TRY 53.80 | TRY 51.00 | TRY 52.85 | 642,130 |
| 2026-07-06 | TRY 54.05 | TRY 54.05 | TRY 52.40 | TRY 52.75 | 364,268 |
| 2026-07-03 | TRY 54.80 | TRY 54.80 | TRY 53.25 | TRY 54.00 | 257,761 |
| 2026-07-02 | TRY 53.55 | TRY 54.65 | TRY 53.30 | TRY 54.40 | 458,426 |
| 2026-07-01 | TRY 54.75 | TRY 55.55 | TRY 53.55 | TRY 53.55 | 889,582 |
| 2026-06-30 | TRY 53.45 | TRY 54.75 | TRY 53.25 | TRY 54.55 | 579,520 |
| 2026-06-29 | TRY 53.60 | TRY 54.45 | TRY 53.25 | TRY 53.45 | 431,781 |
| 2026-06-26 | TRY 55.60 | TRY 55.60 | TRY 53.60 | TRY 53.65 | 471,849 |
| 2026-06-25 | TRY 56.10 | TRY 57.55 | TRY 54.50 | TRY 55.45 | 456,540 |
| 2026-06-24 | TRY 55.30 | TRY 58.35 | TRY 54.55 | TRY 56.00 | 1,098,754 |
| 2026-06-23 | TRY 56.00 | TRY 56.20 | TRY 54.00 | TRY 55.30 | 554,791 |
| 2026-06-22 | TRY 56.40 | TRY 56.60 | TRY 55.50 | TRY 55.85 | 597,524 |
| 2026-06-19 | TRY 55.95 | TRY 56.75 | TRY 55.00 | TRY 56.45 | 813,476 |
| 2026-06-18 | TRY 54.65 | TRY 56.70 | TRY 54.65 | TRY 56.00 | 975,259 |
| 2026-06-17 | TRY 55.40 | TRY 55.40 | TRY 53.50 | TRY 54.75 | 1,074,538 |
| 2026-06-16 | TRY 55.70 | TRY 56.25 | TRY 54.05 | TRY 55.10 | 1,157,109 |
| 2026-06-15 | TRY 54.00 | TRY 55.25 | TRY 53.45 | TRY 55.00 | 1,042,615 |
| 2026-06-12 | TRY 51.60 | TRY 54.50 | TRY 51.50 | TRY 53.40 | 879,224 |
| 2026-06-11 | TRY 52.00 | TRY 53.00 | TRY 50.85 | TRY 51.10 | 872,601 |
| 2026-06-10 | TRY 52.95 | TRY 52.95 | TRY 51.45 | TRY 51.90 | 613,487 |
| 2026-06-09 | TRY 53.40 | TRY 53.90 | TRY 51.90 | TRY 52.70 | 599,713 |
| 2026-06-08 | TRY 53.50 | TRY 54.35 | TRY 52.65 | TRY 53.60 | 985,585 |
| 2026-06-05 | TRY 56.00 | TRY 56.15 | TRY 53.75 | TRY 54.20 | 998,440 |
| 2026-06-04 | TRY 56.30 | TRY 56.85 | TRY 55.50 | TRY 56.00 | 640,524 |
| 2026-06-03 | TRY 57.90 | TRY 57.95 | TRY 55.25 | TRY 56.00 | 1,122,386 |
| 2026-06-02 | TRY 55.85 | TRY 58.10 | TRY 55.55 | TRY 57.90 | 1,390,339 |
| 2026-06-01 | TRY 57.10 | TRY 58.15 | TRY 55.30 | TRY 55.85 | 1,059,607 |
| 2026-05-26 | TRY 57.80 | TRY 58.10 | TRY 55.40 | TRY 56.60 | 863,110 |
| 2026-05-25 | TRY 56.60 | TRY 58.85 | TRY 56.60 | TRY 57.95 | 761,066 |
| 2026-05-22 | TRY 50.00 | TRY 58.50 | TRY 50.00 | TRY 57.60 | 2,043,346 |
| 2026-05-21 | TRY 58.45 | TRY 59.25 | TRY 53.00 | TRY 53.20 | 1,348,227 |
| 2026-05-20 | TRY 57.60 | TRY 59.00 | TRY 57.00 | TRY 58.00 | 1,092,216 |
| 2026-05-18 | TRY 58.30 | TRY 59.00 | TRY 57.60 | TRY 57.60 | 800,301 |
| 2026-05-15 | TRY 59.40 | TRY 59.95 | TRY 58.30 | TRY 58.35 | 961,895 |
| 2026-05-14 | TRY 59.80 | TRY 60.35 | TRY 59.00 | TRY 59.00 | 1,190,348 |
| 2026-05-13 | TRY 60.90 | TRY 61.95 | TRY 58.45 | TRY 59.20 | 1,336,552 |
| 2026-05-12 | TRY 60.60 | TRY 61.60 | TRY 59.20 | TRY 60.70 | 1,408,449 |
| 2026-05-11 | TRY 62.50 | TRY 63.00 | TRY 60.00 | TRY 60.60 | 1,548,738 |
| 2026-05-08 | TRY 61.95 | TRY 63.00 | TRY 61.25 | TRY 62.00 | 1,084,404 |
| 2026-05-07 | TRY 60.00 | TRY 65.10 | TRY 59.15 | TRY 62.30 | 3,173,883 |
| 2026-05-06 | TRY 59.95 | TRY 61.30 | TRY 59.70 | TRY 60.40 | 1,062,657 |
| 2026-05-05 | TRY 59.00 | TRY 60.80 | TRY 58.60 | TRY 59.80 | 1,321,374 |
| 2026-05-04 | TRY 59.80 | TRY 60.70 | TRY 56.85 | TRY 58.85 | 2,379,079 |
| 2026-04-30 | TRY 60.00 | TRY 60.00 | TRY 58.05 | TRY 59.70 | 1,713,464 |
| 2026-04-29 | TRY 60.30 | TRY 61.35 | TRY 59.55 | TRY 60.00 | 619,204 |
| 2026-04-28 | TRY 61.00 | TRY 61.90 | TRY 59.20 | TRY 60.00 | 759,996 |
| 2026-04-27 | TRY 59.00 | TRY 61.60 | TRY 58.80 | TRY 60.80 | 1,619,126 |
| 2026-04-24 | TRY 58.90 | TRY 59.25 | TRY 58.30 | TRY 58.50 | 684,374 |
| 2026-04-22 | TRY 58.55 | TRY 59.75 | TRY 58.00 | TRY 58.95 | 903,031 |
| 2026-04-21 | TRY 60.10 | TRY 60.80 | TRY 58.50 | TRY 58.50 | 819,498 |
| 2026-04-20 | TRY 60.20 | TRY 60.85 | TRY 59.35 | TRY 60.10 | 565,833 |
| 2026-04-17 | TRY 59.50 | TRY 60.50 | TRY 58.55 | TRY 60.30 | 1,116,955 |
| 2026-04-16 | TRY 59.05 | TRY 60.10 | TRY 58.25 | TRY 59.50 | 1,056,578 |
| 2026-04-15 | TRY 60.45 | TRY 60.45 | TRY 58.15 | TRY 58.45 | 755,176 |
| 2026-04-14 | TRY 62.10 | TRY 63.45 | TRY 59.65 | TRY 60.00 | 1,171,735 |
| 2026-04-13 | TRY 60.40 | TRY 62.20 | TRY 59.25 | TRY 61.70 | 1,830,644 |
| 2026-04-10 | TRY 58.90 | TRY 61.35 | TRY 57.60 | TRY 60.50 | 1,757,326 |
| 2026-04-09 | TRY 58.10 | TRY 60.20 | TRY 57.90 | TRY 58.85 | 1,560,980 |
| 2026-04-08 | TRY 58.00 | TRY 58.45 | TRY 56.10 | TRY 58.00 | 902,907 |
| 2026-04-07 | TRY 58.50 | TRY 58.65 | TRY 55.50 | TRY 55.50 | 676,238 |
| 2026-04-06 | TRY 59.20 | TRY 59.60 | TRY 58.05 | TRY 58.35 | 664,037 |
| 2026-04-03 | TRY 60.25 | TRY 62.00 | TRY 58.45 | TRY 59.00 | 1,062,165 |
| 2026-04-02 | TRY 57.40 | TRY 60.25 | TRY 54.55 | TRY 59.80 | 1,302,348 |
| 2026-04-01 | TRY 57.00 | TRY 57.90 | TRY 56.35 | TRY 57.40 | 532,594 |
| 2026-03-31 | TRY 55.00 | TRY 57.45 | TRY 54.10 | TRY 56.90 | 1,025,968 |
| 2026-03-30 | TRY 56.50 | TRY 56.70 | TRY 54.05 | TRY 54.90 | 703,281 |
| 2026-03-27 | TRY 58.50 | TRY 58.65 | TRY 55.70 | TRY 56.50 | 1,314,767 |
| 2026-03-26 | TRY 58.40 | TRY 58.80 | TRY 57.15 | TRY 57.95 | 1,085,976 |
| 2026-03-25 | TRY 57.95 | TRY 58.65 | TRY 56.15 | TRY 57.85 | 1,044,924 |
| 2026-03-24 | TRY 59.45 | TRY 60.75 | TRY 57.00 | TRY 57.95 | 1,557,262 |
| 2026-03-23 | TRY 59.00 | TRY 60.20 | TRY 57.00 | TRY 59.60 | 1,049,161 |
| 2026-03-19 | TRY 57.05 | TRY 59.00 | TRY 57.05 | TRY 59.00 | 212,965 |
| 2026-03-18 | TRY 58.45 | TRY 58.95 | TRY 57.15 | TRY 57.60 | 1,138,244 |
| 2026-03-17 | TRY 55.15 | TRY 57.95 | TRY 55.00 | TRY 57.60 | 1,453,070 |
| 2026-03-16 | TRY 51.90 | TRY 55.40 | TRY 51.70 | TRY 54.45 | 1,873,381 |
| 2026-03-13 | TRY 51.95 | TRY 52.60 | TRY 50.65 | TRY 51.45 | 1,950,181 |
| 2026-03-12 | TRY 51.85 | TRY 52.55 | TRY 49.30 | TRY 51.90 | 678,924 |
| 2026-03-11 | TRY 53.00 | TRY 53.95 | TRY 50.80 | TRY 51.90 | 724,825 |
| 2026-03-10 | TRY 50.65 | TRY 54.00 | TRY 50.65 | TRY 53.20 | 1,543,738 |
| 2026-03-09 | TRY 51.75 | TRY 51.75 | TRY 49.60 | TRY 50.05 | 568,914 |
| 2026-03-06 | TRY 52.85 | TRY 52.85 | TRY 50.00 | TRY 51.85 | 745,997 |
| 2026-03-05 | TRY 52.50 | TRY 54.10 | TRY 52.00 | TRY 52.05 | 784,091 |
| 2026-03-04 | TRY 51.15 | TRY 52.90 | TRY 51.00 | TRY 52.05 | 2,047,390 |
| 2026-03-03 | TRY 53.10 | TRY 53.10 | TRY 51.15 | TRY 51.15 | 878,036 |
| 2026-03-02 | TRY 50.00 | TRY 53.85 | TRY 49.60 | TRY 53.10 | 1,226,620 |
| 2026-02-27 | TRY 53.25 | TRY 57.50 | TRY 53.05 | TRY 53.95 | 2,806,771 |
| 2026-02-26 | TRY 51.45 | TRY 53.95 | TRY 49.88 | TRY 53.40 | 10,604,466 |
| 2026-02-25 | TRY 55.05 | TRY 57.20 | TRY 50.35 | TRY 51.45 | 26,285,030 |
| 2026-02-24 | TRY 55.80 | TRY 55.80 | TRY 53.35 | TRY 54.00 | 1,449,295 |
| 2026-02-23 | TRY 59.45 | TRY 59.50 | TRY 55.50 | TRY 55.80 | 2,087,303 |
| 2026-02-20 | TRY 55.00 | TRY 59.00 | TRY 54.95 | TRY 57.50 | 1,306,488 |
| 2026-02-19 | TRY 60.30 | TRY 60.65 | TRY 55.45 | TRY 55.55 | 2,573,604 |
| 2026-02-18 | TRY 62.45 | TRY 63.70 | TRY 60.05 | TRY 60.30 | 2,191,826 |
| 2026-02-17 | TRY 64.70 | TRY 64.70 | TRY 61.55 | TRY 62.45 | 2,236,826 |
| 2026-02-16 | TRY 62.75 | TRY 65.00 | TRY 62.75 | TRY 63.25 | 2,411,283 |
| 2026-02-13 | TRY 63.50 | TRY 64.45 | TRY 62.20 | TRY 62.75 | 2,139,782 |
| 2026-02-12 | TRY 63.10 | TRY 65.30 | TRY 62.55 | TRY 62.55 | 1,124,622 |
| 2026-02-11 | TRY 64.80 | TRY 66.25 | TRY 61.85 | TRY 63.35 | 3,020,073 |
| 2026-02-10 | TRY 63.60 | TRY 64.30 | TRY 62.00 | TRY 62.45 | 973,120 |
| 2026-02-09 | TRY 62.20 | TRY 64.60 | TRY 62.20 | TRY 63.60 | 669,686 |
| 2026-02-06 | TRY 65.10 | TRY 66.00 | TRY 62.00 | TRY 62.15 | 1,141,119 |
| 2026-02-05 | TRY 63.50 | TRY 65.05 | TRY 61.50 | TRY 65.05 | 1,144,264 |
| 2026-02-04 | TRY 65.20 | TRY 65.20 | TRY 61.95 | TRY 63.20 | 851,550 |
| 2026-02-03 | TRY 66.95 | TRY 67.25 | TRY 63.90 | TRY 65.00 | 995,156 |
| 2026-02-02 | TRY 64.20 | TRY 68.40 | TRY 64.20 | TRY 66.95 | 817,119 |
| 2026-01-30 | TRY 68.05 | TRY 69.15 | TRY 67.15 | TRY 67.65 | 800,354 |
| 2026-01-29 | TRY 70.00 | TRY 71.35 | TRY 67.75 | TRY 68.10 | 1,534,104 |
| 2026-01-28 | TRY 70.00 | TRY 71.75 | TRY 69.15 | TRY 69.55 | 1,102,054 |
| 2026-01-27 | TRY 71.00 | TRY 72.00 | TRY 69.95 | TRY 69.95 | 985,244 |
| 2026-01-26 | TRY 66.40 | TRY 72.50 | TRY 65.40 | TRY 71.00 | 2,245,996 |
| 2026-01-23 | TRY 66.15 | TRY 68.15 | TRY 65.80 | TRY 66.20 | 1,321,988 |
| 2026-01-22 | TRY 64.60 | TRY 66.55 | TRY 64.00 | TRY 65.95 | 1,162,519 |
| 2026-01-21 | TRY 64.65 | TRY 66.80 | TRY 64.10 | TRY 64.60 | 1,126,591 |
| 2026-01-20 | TRY 66.70 | TRY 69.20 | TRY 64.75 | TRY 64.85 | 1,805,566 |
| 2026-01-19 | TRY 64.65 | TRY 67.10 | TRY 64.00 | TRY 66.70 | 1,667,539 |
| 2026-01-16 | TRY 64.35 | TRY 68.00 | TRY 63.70 | TRY 64.60 | 2,583,702 |
| 2026-01-15 | TRY 59.55 | TRY 66.05 | TRY 58.90 | TRY 64.35 | 4,463,654 |
| 2026-01-14 | TRY 55.20 | TRY 60.70 | TRY 54.00 | TRY 60.70 | 4,606,205 |
| 2026-01-13 | TRY 54.90 | TRY 56.70 | TRY 54.00 | TRY 55.20 | 1,754,706 |
| 2026-01-12 | TRY 55.75 | TRY 58.90 | TRY 53.95 | TRY 55.00 | 3,369,445 |
| 2026-01-09 | TRY 51.20 | TRY 55.75 | TRY 51.10 | TRY 55.75 | 3,155,281 |
| 2026-01-08 | TRY 50.20 | TRY 51.55 | TRY 48.92 | TRY 50.70 | 1,430,752 |
| 2026-01-07 | TRY 49.80 | TRY 53.00 | TRY 47.34 | TRY 50.15 | 3,102,394 |
| 2026-01-06 | TRY 47.88 | TRY 50.50 | TRY 47.86 | TRY 49.80 | 1,950,602 |
| 2026-01-05 | TRY 44.80 | TRY 49.00 | TRY 44.26 | TRY 47.80 | 2,116,647 |
| 2026-01-02 | TRY 44.02 | TRY 44.92 | TRY 44.00 | TRY 44.86 | 602,709 |
| 2025-12-31 | TRY 44.54 | TRY 44.76 | TRY 43.90 | TRY 43.98 | 505,802 |
| 2025-12-30 | TRY 44.90 | TRY 45.28 | TRY 43.84 | TRY 44.54 | 537,956 |
| 2025-12-29 | TRY 45.48 | TRY 45.94 | TRY 44.52 | TRY 44.76 | 603,546 |
| 2025-12-26 | TRY 45.46 | TRY 45.94 | TRY 44.50 | TRY 45.48 | 897,317 |
| 2025-12-25 | TRY 46.14 | TRY 46.84 | TRY 44.96 | TRY 45.44 | 529,737 |
| 2025-12-24 | TRY 44.86 | TRY 46.16 | TRY 44.38 | TRY 46.14 | 856,888 |
| 2025-12-23 | TRY 45.42 | TRY 45.86 | TRY 44.62 | TRY 44.94 | 476,493 |
| 2025-12-22 | TRY 45.70 | TRY 46.46 | TRY 45.16 | TRY 45.32 | 915,086 |
| 2025-12-19 | TRY 45.72 | TRY 45.96 | TRY 45.08 | TRY 45.70 | 321,646 |
| 2025-12-18 | TRY 45.52 | TRY 46.70 | TRY 45.42 | TRY 45.72 | 676,748 |
| 2025-12-17 | TRY 47.08 | TRY 47.94 | TRY 45.40 | TRY 45.40 | 1,150,299 |
| 2025-12-16 | TRY 45.80 | TRY 49.26 | TRY 45.52 | TRY 46.88 | 1,990,932 |
| 2025-12-15 | TRY 46.34 | TRY 47.82 | TRY 45.66 | TRY 45.80 | 700,332 |
| 2025-12-12 | TRY 46.88 | TRY 47.14 | TRY 46.04 | TRY 46.04 | 324,854 |
| 2025-12-11 | TRY 44.80 | TRY 47.16 | TRY 44.80 | TRY 46.88 | 773,546 |
| 2025-12-10 | TRY 46.04 | TRY 46.46 | TRY 44.74 | TRY 44.80 | 452,622 |
| 2025-12-09 | TRY 44.50 | TRY 46.30 | TRY 44.50 | TRY 46.04 | 450,297 |
| 2025-12-08 | TRY 45.00 | TRY 46.20 | TRY 44.50 | TRY 44.50 | 591,533 |
| 2025-12-05 | TRY 45.28 | TRY 45.70 | TRY 44.42 | TRY 44.90 | 617,897 |
| 2025-12-04 | TRY 45.80 | TRY 46.86 | TRY 45.28 | TRY 45.28 | 435,393 |
| 2025-12-03 | TRY 46.40 | TRY 47.18 | TRY 45.84 | TRY 46.00 | 924,503 |
| 2025-12-02 | TRY 47.20 | TRY 47.58 | TRY 46.28 | TRY 46.30 | 365,454 |
| 2025-12-01 | TRY 46.14 | TRY 48.30 | TRY 46.14 | TRY 47.16 | 718,442 |
| 2025-11-28 | TRY 47.20 | TRY 47.62 | TRY 45.94 | TRY 46.10 | 532,496 |
| 2025-11-27 | TRY 48.98 | TRY 49.26 | TRY 46.56 | TRY 47.30 | 1,058,564 |
| 2025-11-26 | TRY 50.00 | TRY 51.75 | TRY 48.84 | TRY 49.12 | 2,329,143 |
| 2025-11-25 | TRY 47.28 | TRY 50.35 | TRY 47.28 | TRY 49.00 | 1,493,303 |
| 2025-11-24 | TRY 45.68 | TRY 48.16 | TRY 43.50 | TRY 47.28 | 805,177 |
| 2025-11-21 | TRY 46.22 | TRY 46.46 | TRY 45.46 | TRY 45.64 | 467,085 |
| 2025-11-20 | TRY 46.50 | TRY 46.84 | TRY 45.82 | TRY 46.16 | 305,170 |
| 2025-11-19 | TRY 46.66 | TRY 47.64 | TRY 45.22 | TRY 46.40 | 1,065,662 |
| 2025-11-18 | TRY 48.36 | TRY 48.60 | TRY 46.52 | TRY 46.52 | 326,564 |
| 2025-11-17 | TRY 45.34 | TRY 49.10 | TRY 44.08 | TRY 48.36 | 1,358,432 |
| 2025-11-14 | TRY 46.24 | TRY 46.88 | TRY 45.34 | TRY 45.34 | 539,935 |
| 2025-11-13 | TRY 45.82 | TRY 47.60 | TRY 45.82 | TRY 46.70 | 629,381 |
| 2025-11-12 | TRY 46.46 | TRY 47.88 | TRY 46.12 | TRY 46.28 | 591,060 |
| 2025-11-11 | TRY 49.32 | TRY 49.32 | TRY 44.56 | TRY 46.52 | 677,620 |
| 2025-11-10 | TRY 50.00 | TRY 50.60 | TRY 48.50 | TRY 48.50 | 809,463 |
| 2025-11-07 | TRY 52.05 | TRY 52.05 | TRY 49.84 | TRY 49.92 | 882,445 |
| 2025-11-06 | TRY 50.80 | TRY 52.15 | TRY 50.15 | TRY 51.45 | 554,523 |
| 2025-11-05 | TRY 51.50 | TRY 51.95 | TRY 50.40 | TRY 50.80 | 849,726 |
| 2025-11-04 | TRY 53.15 | TRY 53.15 | TRY 51.30 | TRY 51.35 | 1,036,541 |
| 2025-11-03 | TRY 51.30 | TRY 53.20 | TRY 49.92 | TRY 52.45 | 2,374,063 |
| 2025-10-31 | TRY 51.35 | TRY 54.55 | TRY 49.94 | TRY 50.70 | 2,438,498 |
| 2025-10-30 | TRY 47.74 | TRY 51.80 | TRY 45.36 | TRY 51.35 | 1,542,112 |
| 2025-10-28 | TRY 48.26 | TRY 48.86 | TRY 47.74 | TRY 47.74 | 165,036 |
| 2025-10-27 | TRY 48.54 | TRY 49.40 | TRY 47.84 | TRY 48.18 | 569,884 |
| 2025-10-24 | TRY 47.10 | TRY 48.84 | TRY 47.06 | TRY 48.50 | 828,990 |
| 2025-10-23 | TRY 47.14 | TRY 47.66 | TRY 46.72 | TRY 47.26 | 1,044,593 |
| 2025-10-22 | TRY 47.00 | TRY 48.16 | TRY 46.78 | TRY 47.16 | 786,400 |
| 2025-10-21 | TRY 46.96 | TRY 48.16 | TRY 46.14 | TRY 47.20 | 673,748 |
| 2025-10-20 | TRY 44.98 | TRY 47.74 | TRY 43.74 | TRY 46.96 | 1,438,525 |
| 2025-10-17 | TRY 46.50 | TRY 46.92 | TRY 44.50 | TRY 44.80 | 1,326,274 |
| 2025-10-16 | TRY 46.40 | TRY 48.78 | TRY 46.40 | TRY 46.96 | 1,236,585 |
| 2025-10-15 | TRY 49.06 | TRY 49.48 | TRY 47.46 | TRY 47.98 | 1,030,721 |
| 2025-10-14 | TRY 50.70 | TRY 51.40 | TRY 49.02 | TRY 49.02 | 738,486 |
| 2025-10-13 | TRY 50.05 | TRY 52.00 | TRY 48.88 | TRY 50.40 | 1,180,472 |
| 2025-10-10 | TRY 51.90 | TRY 52.25 | TRY 50.20 | TRY 50.25 | 1,063,729 |
| 2025-10-09 | TRY 48.40 | TRY 52.90 | TRY 48.38 | TRY 51.90 | 1,507,509 |