Istanbul - Delayed Quote TRY

Deva Holding A.S. (DEVA.IS)

59.00
-0.15
(-0.25%)
As of 12:59:05 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 15, 202559.2059.8058.9559.0059.00142,299
May 14, 202559.9560.4059.1059.1559.15381,727
May 13, 202559.4060.4559.0059.9559.95635,413
May 12, 202560.6061.0058.8559.3559.351,631,070
May 9, 202559.9560.4559.3560.2060.20375,377
May 8, 202557.9560.1057.5559.9559.95330,291
May 7, 202558.7058.7057.7557.9057.90244,285
May 6, 202558.9059.6058.5058.7058.70380,670
May 5, 202558.3559.1056.3058.6558.65432,895
May 2, 202556.7558.1556.6057.9557.95362,246
Apr 30, 202557.3557.7556.2056.7056.70304,682
Apr 29, 202557.1057.7556.3057.3057.30291,770
Apr 28, 202557.5558.2056.9057.0557.05255,180
Apr 25, 202558.1558.2556.5557.8557.85250,572
Apr 24, 202556.1058.1555.8557.5057.50629,908
Apr 22, 202556.8057.3555.9556.1056.10246,072
Apr 21, 202557.4057.8556.6056.8056.80272,072
Apr 18, 202558.2058.2056.7557.4057.40305,930
Apr 17, 202557.4558.2056.6057.8557.85512,025
Apr 16, 202559.2559.5057.3557.3557.35468,617
Apr 15, 202559.8059.9559.1559.2559.25458,274
Apr 14, 202558.7560.7558.0559.5059.50676,115
Apr 11, 202558.8058.9057.7058.1058.10444,764
Apr 10, 202559.9560.6558.6058.6558.65833,176
Apr 9, 202559.2059.7558.3058.4558.45448,988
Apr 8, 202558.2559.8558.2559.3059.30521,509
Apr 7, 202558.0058.9056.1058.0058.00330,973
Apr 4, 202559.8559.8558.0058.7058.70337,923
Apr 3, 202559.4560.4559.1059.6059.60331,821
Apr 2, 202560.0560.4559.4059.7059.70387,645
Mar 28, 202559.1560.3057.5059.9059.90357,728
Mar 27, 202559.6060.5559.0059.1559.15428,265
Mar 26, 202558.8059.8557.4059.3559.35461,772
Mar 25, 202557.8559.1556.8558.8058.80810,917
Mar 24, 202555.3057.8053.5556.7056.701,097,156
Mar 21, 202559.2059.2053.7055.2055.20782,083
Mar 20, 202559.0060.4558.0059.0559.05971,657
Mar 19, 202558.9062.5058.2058.7558.751,243,074
Mar 18, 202565.6065.8064.2064.6064.60801,676
Mar 17, 202565.5566.0065.4065.6065.60703,670
Mar 14, 202565.4066.0065.1565.5065.50946,000
Mar 13, 202564.2065.4064.0565.1565.151,223,478
Mar 12, 202564.5064.7563.8563.9563.95972,439
Mar 11, 202564.9065.1564.0564.2564.251,739,469
Mar 10, 202568.2568.4564.8064.8064.807,185,284
Mar 7, 202570.9572.3570.2072.0072.00589,664
Mar 6, 202569.1070.6568.7070.6570.65585,312
Mar 5, 202567.4068.9566.9568.6068.60423,672
Mar 4, 202568.7068.7066.8567.3567.35397,977
Mar 3, 202568.1569.3568.0068.7568.75336,730
Feb 28, 202567.7068.1567.3567.7567.75241,942
Feb 27, 202567.6068.4567.4067.7067.70469,199
Feb 26, 202567.5568.0566.6068.0068.00386,093
Feb 25, 202569.3569.4066.9567.5567.55253,126
Feb 24, 202569.0070.0068.6069.0069.00343,945
Feb 21, 202569.7570.9567.4068.0068.00373,357
Feb 20, 202568.7070.4067.9070.1070.10496,115
Feb 19, 202570.7070.7068.3568.6568.65641,121
Feb 18, 202570.4070.4569.2070.0070.00601,410
Feb 17, 202569.3071.7568.8070.4570.45595,418
Feb 14, 202569.2069.7068.2068.5068.50369,938
Feb 13, 202569.0569.8568.5068.9068.90337,591
Feb 12, 202568.1569.9567.8568.8568.85525,517
Feb 11, 202568.7069.2567.5568.1568.15432,971
Feb 10, 202570.0570.8568.6068.6568.65457,289
Feb 7, 202569.7070.7069.1570.0570.05352,650
Feb 6, 202568.3070.0068.3070.0070.00291,286
Feb 5, 202570.2070.5067.9068.1068.10370,520
Feb 4, 202570.1071.0569.4570.2070.20511,205
Feb 3, 202571.3071.3069.7069.8569.85491,371
Jan 31, 202571.4572.9071.1071.4071.40467,961
Jan 30, 202571.7071.8570.9571.5571.55459,063
Jan 29, 202573.0073.7571.5071.6071.60379,806
Jan 28, 202572.4075.7572.1572.9572.95415,850
Jan 27, 202573.4573.4571.5572.4072.40370,717
Jan 24, 202574.5574.7573.5573.7573.75421,112
Jan 23, 202574.5075.5074.2574.5574.55439,311
Jan 22, 202574.6074.9074.0074.6074.60390,783
Jan 21, 202575.7075.7073.7074.0574.05486,613
Jan 20, 202576.5577.3574.6075.8075.80449,601
Jan 17, 202574.9076.9074.7576.3076.30513,638
Jan 16, 202575.0075.5574.0074.6574.65376,522
Jan 15, 202575.1075.3573.6074.2574.25421,458
Jan 14, 202576.6077.2574.7075.0575.05488,006
Jan 13, 202577.3079.9076.0576.5576.55661,791
Jan 10, 202578.1078.6576.8077.4077.40302,951
Jan 9, 202577.9078.9577.9078.3078.30354,578
Jan 8, 202579.5079.6077.5077.6077.60452,646
Jan 7, 202580.0080.6079.0079.5079.50399,325
Jan 6, 202578.9081.0078.9080.0080.00753,869
Jan 3, 202577.5079.1577.5078.6578.65405,341
Jan 2, 202578.4078.8577.0077.4577.45486,379
Dec 31, 202479.7079.7077.7078.4078.40340,939
Dec 30, 202475.7580.2075.7578.5078.50668,846
Dec 27, 202477.1077.8076.6577.0577.05247,561
Dec 26, 202475.3077.8075.3077.2077.20643,754
Dec 25, 202474.7075.8574.3075.2575.25311,625
Dec 24, 202474.2074.2073.2073.9073.90315,155
Dec 23, 202474.7075.4573.7074.2074.20329,843
Dec 20, 202475.2575.5074.3074.7074.70291,222
Dec 19, 202475.8076.6574.6575.0075.00350,732
Dec 18, 202477.3577.8073.5076.0076.00737,569
Dec 17, 202479.0579.1576.8077.2577.25522,347
Dec 16, 202479.5081.3078.8078.8078.80748,720
Dec 13, 202476.4079.5075.4079.2079.20613,409
Dec 12, 202477.1578.1576.2576.4076.40410,858
Dec 11, 202476.1077.8576.0077.1077.10749,033
Dec 10, 202478.5579.1075.9076.3576.35711,439
Dec 9, 202474.4079.8574.4078.5078.501,460,484
Dec 6, 202474.2574.6573.5074.2574.25645,972
Dec 5, 202471.0074.6070.6573.9573.951,503,028
Dec 4, 202470.3071.7570.1070.9570.95651,382
Dec 3, 202469.3571.2569.3070.0570.051,088,317
Dec 2, 202469.1569.9068.1569.3569.35384,234
Nov 29, 202469.5569.5568.6569.1569.15421,778
Nov 28, 202469.7070.6569.1069.1569.15440,638
Nov 27, 202471.0071.6069.0569.6569.65780,857
Nov 26, 202470.6071.4069.7570.4570.45518,980
Nov 25, 202469.7571.1568.9570.6070.60820,056
Nov 22, 202468.3070.2067.7069.7569.75632,713
Nov 21, 202467.1068.8066.5568.3068.30620,968
Nov 20, 202470.0070.0567.0067.1067.10668,772
Nov 19, 202472.0072.0069.2069.6569.65896,389
Nov 18, 202469.5071.5068.8071.4071.40806,293
Nov 15, 202470.1070.8068.9069.2069.20709,447
Nov 14, 202468.1570.0068.1569.9569.95626,955
Nov 13, 202468.0569.0066.9568.1568.15585,762
Nov 12, 202468.3069.3567.7068.0568.05737,722
Nov 11, 202468.9569.3567.5568.3068.301,567,578
Nov 8, 202469.1070.0068.7570.0070.00449,877
Nov 7, 202467.2069.3067.0069.3069.30527,874
Nov 6, 202465.0567.9565.0567.6567.65517,766
Nov 5, 202465.5566.3064.3565.0065.00413,421
Nov 4, 202467.7568.7565.5065.5065.50489,638
Nov 1, 202466.9067.6566.5067.4567.45345,571
Oct 31, 202467.6068.0566.6066.8066.80414,424
Oct 30, 202468.1568.5567.3567.6567.65590,982
Oct 28, 202468.5569.2068.1068.1568.15152,824
Oct 25, 202469.6069.9067.8068.5568.55465,825
Oct 24, 202470.5071.9069.5069.6069.60988,527
Oct 23, 202468.7069.8567.5568.6568.65991,314
Oct 22, 202466.1068.8066.1068.7068.701,292,307
Oct 21, 202466.8567.5565.9066.1066.10503,143
Oct 18, 202467.0068.4566.5066.8566.85741,034
Oct 17, 202466.3567.5066.0566.9566.95668,027
Oct 16, 202466.2066.9065.9066.3066.30344,050
Oct 15, 202465.7066.5065.0066.5066.50615,414
Oct 14, 202468.4068.5064.7065.1065.101,125,532
Oct 11, 202466.2568.6066.1067.5567.551,557,824
Oct 10, 202466.0566.9565.3566.2566.251,004,875
Oct 9, 202466.1066.6565.2066.0066.001,010,800
Oct 8, 202464.5066.0063.7065.8565.85897,732
Oct 7, 202464.1065.7063.6064.5064.50950,717
Oct 4, 202463.3064.3061.2564.3064.30855,504
Oct 3, 202462.6064.8062.1062.6562.651,186,456
Oct 2, 202463.5064.3562.5062.6062.60725,846
Oct 1, 202465.1065.9561.9063.5063.501,095,464
Sep 30, 202463.1066.0063.1065.0565.051,492,816
Sep 27, 202461.5062.8560.8562.2562.25401,875
Sep 26, 202462.5062.8061.3561.3561.35519,926
Sep 25, 202463.9564.2562.0062.1062.10640,542
Sep 24, 202464.3564.7563.4563.9063.90775,129
Sep 23, 202464.3565.6563.6064.2564.25737,310
Sep 20, 202463.8065.1063.5064.3564.35692,391
Sep 19, 202463.1064.8062.8563.8063.801,189,091
Sep 18, 202463.3064.0562.3562.4062.40566,590
Sep 17, 202463.8564.3063.2063.2563.25767,024
Sep 16, 202464.2065.8063.4063.4063.40840,165
Sep 13, 202463.0565.1562.6564.2064.201,216,348
Sep 12, 202464.8565.9563.5064.1064.10794,143
Sep 11, 202466.6067.0064.3064.3064.30881,502
Sep 10, 202466.8568.5066.0066.6066.601,008,713
Sep 9, 202467.5068.1066.6066.7066.70565,501
Sep 6, 202468.4069.0067.5067.5567.55774,482
Sep 5, 202469.8570.0567.8068.2068.201,179,126
Sep 4, 202469.0571.0565.6069.3069.302,385,538
Sep 3, 202469.1070.7068.5569.2569.251,511,496
Sep 2, 202468.5069.5068.5068.9068.90890,703
Aug 29, 202466.3570.0066.0068.3068.301,702,075
Aug 28, 202466.2066.8566.0566.1566.15615,621
Aug 27, 202465.7567.4565.7066.1566.151,091,038
Aug 26, 202469.4069.8065.6565.6565.651,497,866
Aug 23, 202471.2072.5068.3068.6068.601,972,268
Aug 22, 202470.1574.5069.5571.0071.005,537,548
Aug 21, 202470.2071.4068.7069.7069.701,707,186
Aug 20, 202473.1073.1070.0570.2070.202,404,620
Aug 19, 202476.9576.9572.7573.1073.104,006,865
Aug 16, 202475.0078.4074.7077.1577.154,861,570
Aug 15, 202474.5077.5073.3574.4074.404,980,443
Aug 14, 202469.3575.4068.9071.5071.504,562,949
Aug 13, 202469.9569.9567.3068.5568.55441,807
Aug 12, 202471.9071.9068.7069.0069.00569,542
Aug 9, 202471.9072.9070.1571.0071.00538,248
Aug 8, 202470.0072.5569.7571.9071.90796,095
Aug 7, 202469.7070.4067.0570.0070.00538,121
Aug 6, 202468.5070.8568.3569.1069.10886,756
Aug 5, 202466.0069.1566.0067.3067.30844,082
Aug 2, 202470.5072.0569.8070.8570.85991,169
Aug 1, 202471.2071.5070.5070.9070.90830,445
Jul 31, 202472.2072.2070.0570.2070.201,068,469
Jul 30, 202474.4074.7071.5072.2572.25939,915
Jul 29, 202472.8574.9071.1073.8073.801,421,178
Jul 26, 202471.6576.2570.0072.9072.902,929,418
Jul 25, 202473.0073.3570.9071.2571.251,320,454
Jul 24, 202474.0074.3572.9073.0073.001,066,495
Jul 23, 202476.5076.5073.8573.9573.951,695,495
Jul 22, 202476.5077.9076.0076.3576.351,980,088
Jul 19, 202477.0077.2075.5576.5076.501,201,164
Jul 18, 202476.4577.8576.2077.0077.001,625,749
Jul 17, 202476.0076.9075.0576.2076.201,062,646
Jul 16, 202477.4578.3075.8575.9075.901,082,106
Jul 12, 202476.5077.3575.6577.3077.301,025,013
Jul 11, 202476.4076.7075.8076.5076.501,062,714
Jul 10, 202476.5576.5575.3075.4575.45836,828
Jul 9, 202479.0579.5075.8075.8075.801,184,690
Jul 8, 202481.0081.5078.4578.8578.851,176,522
Jul 5, 202479.4080.7078.0080.3080.30725,775
Jul 4, 202477.8078.8577.1578.6578.65776,467
Jul 3, 202477.7578.4576.0077.5077.50732,090
Jul 2, 202475.6078.5075.1577.6077.60628,157
Jul 1, 202480.0580.9574.6075.6075.601,150,640
Jun 28, 202481.5082.3579.8080.0580.05528,379
Jun 27, 202480.3081.3580.2081.0081.00523,538
Jun 26, 202481.0083.8580.0080.0080.001,013,094
Jun 25, 2024 0.25 Dividend
Jun 25, 202483.3083.8080.6581.5081.501,602,371
Jun 24, 202486.7087.0083.4583.4583.203,292,244
Jun 21, 202494.2094.2092.2592.7092.42800,025
Jun 20, 202490.7594.5590.6594.2093.921,304,347
Jun 14, 202490.2592.0088.4090.5090.231,407,767
Jun 13, 202489.5590.9589.1589.9589.68770,501
Jun 12, 202487.6589.8086.1089.1088.83894,584
Jun 11, 202488.6089.8087.5087.5087.24603,475
Jun 10, 202488.6590.4086.0088.6088.33882,059
Jun 7, 202490.4091.2088.5088.6088.331,037,835
Jun 6, 202493.0096.1589.2589.7089.432,053,084
Jun 5, 202497.8097.8092.0592.8092.521,322,092
Jun 4, 202497.0598.5095.2597.7097.411,901,430
Jun 3, 202491.4097.7090.3596.9596.661,885,679
May 31, 202490.6094.0090.6091.4091.131,690,235
May 30, 202491.8092.5589.5090.0089.731,292,147
May 29, 202495.9096.0091.1591.4591.181,774,577
May 28, 202496.0098.7094.3095.9095.612,043,778
May 27, 2024103.00103.3096.2096.2095.912,728,299
May 24, 202499.95106.0098.10102.70102.393,910,622
May 23, 202491.90101.8090.9599.4099.106,691,865
May 22, 202495.8096.9091.2592.6092.323,742,649
May 21, 202489.2095.4588.3595.4595.1611,801,768
May 20, 202486.8086.8086.8086.8086.54786,829
May 17, 202479.5579.9578.8578.9578.711,004,652
May 16, 202478.5080.3578.4579.4079.16876,569
May 15, 202478.1579.7575.7578.9078.661,733,544

Related Tickers

600812.SS North China Pharmaceutical Company.Ltd
5.95
0.00%
 
WUHN Wuhan General Group (China), Inc.
0.0001
0.00%
 
CPHI China Pharma Holdings, Inc.
2.2200
+5.71%
 
EBS Emergent BioSolutions Inc.
5.64
-4.08%