Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.06 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,604.91 +411.45 (+0.62%) CMC Crypto 200
1,382.02 -35.85 (-2.53%)
Denge Yatirim Holding A.S. (DENGE.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.3600 | 4.5800 | 4.3200 | 4.5600 | 4.5600 | 4,542,025 |
| 13 Jun 2024 | 4.1900 | 4.5000 | 4.1900 | 4.3300 | 4.3300 | 3,449,568 |
| 12 Jun 2024 | 4.4800 | 4.6600 | 4.2900 | 4.2900 | 4.2900 | 6,511,684 |
| 11 Jun 2024 | 4.0400 | 4.4400 | 4.0300 | 4.4400 | 4.4400 | 6,901,305 |
| 10 Jun 2024 | 4.2000 | 4.2000 | 3.9900 | 4.0400 | 4.0400 | 5,445,213 |
| 07 Jun 2024 | 4.4400 | 4.4400 | 4.2400 | 4.2400 | 4.2400 | 5,596,046 |
| 06 Jun 2024 | 4.6000 | 4.6100 | 4.4300 | 4.4500 | 4.4500 | 5,438,048 |
| 05 Jun 2024 | 4.7900 | 4.8100 | 4.4300 | 4.6900 | 4.6900 | 4,800,207 |
| 04 Jun 2024 | 4.7800 | 4.9700 | 4.4600 | 4.7900 | 4.7900 | 6,799,268 |
| 03 Jun 2024 | 5.0000 | 5.1100 | 4.7600 | 4.8300 | 4.8300 | 8,104,852 |
| 31 May 2024 | 4.6000 | 5.0000 | 4.5900 | 5.0000 | 5.0000 | 11,887,657 |
| 30 May 2024 | 4.7300 | 4.9900 | 4.5800 | 4.5800 | 4.5800 | 7,660,348 |
| 29 May 2024 | 4.6200 | 4.9900 | 4.4400 | 4.8900 | 4.8900 | 11,228,820 |
| 28 May 2024 | 4.1600 | 4.6200 | 4.0700 | 4.6200 | 4.6200 | 13,360,476 |
| 27 May 2024 | 4.0100 | 4.3300 | 4.0000 | 4.2000 | 4.2000 | 6,968,224 |
| 24 May 2024 | 4.0100 | 4.1100 | 3.8100 | 4.1000 | 4.1000 | 8,849,930 |
| 23 May 2024 | 4.2000 | 4.3200 | 3.8600 | 4.0200 | 4.0200 | 11,036,552 |
| 22 May 2024 | 4.3800 | 4.5500 | 3.9900 | 4.2700 | 4.2700 | 12,935,521 |
| 21 May 2024 | 4.5300 | 4.7900 | 4.1400 | 4.4000 | 4.4000 | 18,216,147 |
| 20 May 2024 | 4.0900 | 4.4900 | 4.0100 | 4.4900 | 4.4900 | 36,440,538 |
| 17 May 2024 | 3.9000 | 4.2600 | 3.8400 | 4.0900 | 4.0900 | 52,132,484 |
| 16 May 2024 | 3.9100 | 3.9900 | 3.8300 | 3.9200 | 3.9200 | 30,011,944 |
| 15 May 2024 | 3.8800 | 4.0800 | 3.7500 | 3.9100 | 3.9100 | 46,242,887 |
| 14 May 2024 | 3.8300 | 4.1700 | 3.6400 | 3.8500 | 3.8500 | 50,172,021 |
| 13 May 2024 | 3.8000 | 4.0000 | 3.4500 | 3.8300 | 3.8300 | 38,791,334 |
| 10 May 2024 | 4.1000 | 4.2100 | 3.5500 | 3.7500 | 3.7500 | 104,555,434 |
| 09 May 2024 | 3.7000 | 3.9400 | 3.6200 | 3.9400 | 3.9400 | 18,390,944 |
| 08 May 2024 | 3.3300 | 3.5900 | 3.2400 | 3.5900 | 3.5900 | 77,836,040 |
| 07 May 2024 | 2.9400 | 3.2700 | 2.9400 | 3.2700 | 3.2700 | 49,421,978 |
| 06 May 2024 | 3.0000 | 3.0600 | 2.9300 | 2.9800 | 2.9800 | 19,836,299 |
| 03 May 2024 | 3.0700 | 3.1500 | 2.9700 | 2.9900 | 2.9900 | 27,775,822 |
| 02 May 2024 | 2.9300 | 3.1300 | 2.9200 | 3.0300 | 3.0300 | 27,843,276 |
| 30 Apr 2024 | 2.9100 | 3.0700 | 2.7900 | 2.9200 | 2.9200 | 51,046,275 |
| 29 Apr 2024 | 2.6300 | 2.8800 | 2.6300 | 2.8800 | 2.8800 | 51,246,847 |
| 26 Apr 2024 | 2.6400 | 2.6800 | 2.6000 | 2.6200 | 2.6200 | 14,967,338 |
| 25 Apr 2024 | 2.6900 | 2.7300 | 2.5800 | 2.6200 | 2.6200 | 20,596,871 |
| 24 Apr 2024 | 2.5500 | 2.7100 | 2.5400 | 2.6600 | 2.6600 | 32,090,392 |
| 22 Apr 2024 | 2.4900 | 2.5400 | 2.4800 | 2.5300 | 2.5300 | 20,649,283 |
| 19 Apr 2024 | 2.5100 | 2.5300 | 2.4600 | 2.4800 | 2.4800 | 21,215,915 |
| 18 Apr 2024 | 2.5700 | 2.5800 | 2.4900 | 2.5300 | 2.5300 | 11,544,404 |
| 17 Apr 2024 | 2.5600 | 2.6300 | 2.5400 | 2.5700 | 2.5700 | 32,473,861 |
| 16 Apr 2024 | 2.7900 | 2.8300 | 2.6700 | 2.6700 | 2.6700 | 28,891,155 |
| 15 Apr 2024 | 2.8700 | 2.9900 | 2.8400 | 2.9600 | 2.9600 | 14,711,887 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 2.7100 | 2.9300 | 2.7000 | 2.8800 | 2.8800 | 14,963,240 |
| 05 Apr 2024 | 2.5800 | 2.7000 | 2.5700 | 2.7000 | 2.7000 | 11,359,571 |
| 04 Apr 2024 | 2.6100 | 2.6900 | 2.5600 | 2.5700 | 2.5700 | 7,770,960 |
| 03 Apr 2024 | 2.6200 | 2.7000 | 2.5300 | 2.5500 | 2.5500 | 10,282,112 |
| 02 Apr 2024 | 2.6800 | 2.7400 | 2.6000 | 2.6200 | 2.6200 | 10,496,946 |
| 01 Apr 2024 | 2.9100 | 2.9200 | 2.6300 | 2.6800 | 2.6800 | 18,231,706 |
| 29 Mar 2024 | 2.9100 | 2.9500 | 2.8500 | 2.8900 | 2.8900 | 12,750,415 |
| 28 Mar 2024 | 2.8800 | 2.9800 | 2.8800 | 2.9000 | 2.9000 | 18,149,660 |
| 27 Mar 2024 | 2.9400 | 2.9600 | 2.8700 | 2.8700 | 2.8700 | 16,177,624 |
| 26 Mar 2024 | 2.8800 | 3.0900 | 2.8200 | 2.9000 | 2.9000 | 39,857,974 |
| 25 Mar 2024 | 2.9400 | 3.0000 | 2.8800 | 2.8800 | 2.8800 | 12,365,021 |
| 22 Mar 2024 | 3.0000 | 3.0100 | 2.8700 | 2.9200 | 2.9200 | 13,958,788 |
| 21 Mar 2024 | 3.1700 | 3.2300 | 2.9400 | 2.9900 | 2.9900 | 37,701,324 |
| 20 Mar 2024 | 3.3000 | 3.4100 | 3.1300 | 3.1700 | 3.1700 | 42,261,674 |
| 19 Mar 2024 | 3.0400 | 3.3300 | 3.0200 | 3.2800 | 3.2800 | 50,827,598 |
| 18 Mar 2024 | 2.9300 | 3.0500 | 2.8200 | 3.0400 | 3.0400 | 21,698,108 |
| 15 Mar 2024 | 3.1000 | 3.1300 | 2.9100 | 2.9300 | 2.9300 | 19,895,969 |
| 14 Mar 2024 | 2.9300 | 3.0900 | 2.8700 | 3.0700 | 3.0700 | 23,538,622 |
| 13 Mar 2024 | 2.9000 | 2.9500 | 2.8200 | 2.9300 | 2.9300 | 13,896,285 |
| 12 Mar 2024 | 2.9900 | 3.0500 | 2.8600 | 2.9000 | 2.9000 | 20,328,768 |
| 11 Mar 2024 | 3.1300 | 3.1900 | 2.9600 | 2.9900 | 2.9900 | 22,401,747 |
| 08 Mar 2024 | 3.2000 | 3.2000 | 3.0600 | 3.1000 | 3.1000 | 21,802,207 |
| 07 Mar 2024 | 2.9200 | 3.2000 | 2.9200 | 3.2000 | 3.2000 | 34,666,128 |
| 06 Mar 2024 | 3.1500 | 3.2500 | 2.9000 | 2.9100 | 2.9100 | 32,322,623 |
| 05 Mar 2024 | 3.4400 | 3.4700 | 3.1400 | 3.1500 | 3.1500 | 31,686,079 |
| 04 Mar 2024 | 3.4200 | 3.5000 | 3.3500 | 3.4100 | 3.4100 | 46,711,607 |
| 01 Mar 2024 | 3.4200 | 3.4900 | 3.2500 | 3.4100 | 3.4100 | 55,364,917 |
| 29 Feb 2024 | 3.1100 | 3.3800 | 3.0300 | 3.3800 | 3.3800 | 86,150,491 |
| 28 Feb 2024 | 2.8100 | 3.0900 | 2.7600 | 3.0800 | 3.0800 | 44,881,135 |
| 27 Feb 2024 | 3.0000 | 3.0100 | 2.7800 | 2.8100 | 2.8100 | 25,464,188 |
| 26 Feb 2024 | 3.0700 | 3.0800 | 2.9500 | 3.0000 | 3.0000 | 17,262,825 |
| 23 Feb 2024 | 2.9500 | 3.0600 | 2.9400 | 3.0200 | 3.0200 | 14,994,739 |
| 22 Feb 2024 | 2.9000 | 2.9800 | 2.8700 | 2.9500 | 2.9500 | 14,871,982 |
| 21 Feb 2024 | 2.9700 | 3.0100 | 2.8600 | 2.8900 | 2.8900 | 16,104,350 |
| 20 Feb 2024 | 2.9200 | 3.0000 | 2.8900 | 2.9700 | 2.9700 | 15,311,412 |
| 19 Feb 2024 | 3.0400 | 3.1400 | 2.8900 | 2.9200 | 2.9200 | 21,001,863 |
| 16 Feb 2024 | 3.0400 | 3.1000 | 2.9300 | 3.0200 | 3.0200 | 17,689,871 |
| 15 Feb 2024 | 2.9100 | 3.0700 | 2.9000 | 3.0200 | 3.0200 | 24,079,029 |
| 14 Feb 2024 | 2.7600 | 2.9100 | 2.7300 | 2.9000 | 2.9000 | 18,759,573 |
| 13 Feb 2024 | 2.8400 | 2.8500 | 2.7500 | 2.7600 | 2.7600 | 17,101,695 |
| 12 Feb 2024 | 2.8700 | 2.9300 | 2.8200 | 2.8300 | 2.8300 | 20,148,871 |
| 09 Feb 2024 | 2.8900 | 2.9400 | 2.8400 | 2.8600 | 2.8600 | 14,529,597 |
| 08 Feb 2024 | 2.7800 | 2.9300 | 2.7800 | 2.8900 | 2.8900 | 17,674,403 |
| 07 Feb 2024 | 2.8200 | 2.8300 | 2.7700 | 2.7800 | 2.7800 | 10,876,368 |
| 06 Feb 2024 | 2.7800 | 2.8800 | 2.7400 | 2.8100 | 2.8100 | 17,497,761 |
| 05 Feb 2024 | 2.8100 | 2.8700 | 2.7500 | 2.7700 | 2.7700 | 16,567,952 |
| 02 Feb 2024 | 2.7100 | 2.8600 | 2.6900 | 2.8100 | 2.8100 | 20,712,060 |
| 01 Feb 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7000 | 2.7000 | 11,658,131 |
| 31 Jan 2024 | 2.5600 | 2.7000 | 2.5300 | 2.6700 | 2.6700 | 14,688,143 |
| 30 Jan 2024 | 2.5900 | 2.6000 | 2.5500 | 2.5500 | 2.5500 | 9,934,292 |
| 29 Jan 2024 | 2.6500 | 2.6600 | 2.5900 | 2.5900 | 2.5900 | 16,394,315 |
| 26 Jan 2024 | 2.5400 | 2.6800 | 2.5300 | 2.5900 | 2.5900 | 15,363,771 |
| 25 Jan 2024 | 2.5200 | 2.5700 | 2.5200 | 2.5400 | 2.5400 | 9,260,814 |
| 24 Jan 2024 | 2.4600 | 2.5700 | 2.4300 | 2.5200 | 2.5200 | 20,075,943 |
| 23 Jan 2024 | 2.5300 | 2.5400 | 2.4200 | 2.4400 | 2.4400 | 16,680,582 |
| 22 Jan 2024 | 2.4100 | 2.5200 | 2.4100 | 2.5000 | 2.5000 | 17,149,126 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.