Istanbul - Delayed Quote TRY
Logo Yazilim Sanayi ve Ticaret A.S. (LOGO.IS)
136.10
+0.60
+(0.44%)
As of 2:04:09 PM GMT+3. Market Open.
Currency in TRY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 135.50 | 138.90 | 133.20 | 136.10 | 136.10 | 568,035 |
| May 8, 2025 | 151.30 | 151.30 | 138.00 | 138.40 | 138.40 | 1,551,468 |
| May 7, 2025 | 137.00 | 140.50 | 135.50 | 137.60 | 137.60 | 781,208 |
| May 6, 2025 | 135.90 | 142.40 | 135.30 | 137.00 | 137.00 | 1,089,801 |
| May 5, 2025 | 134.70 | 139.00 | 132.30 | 135.90 | 135.90 | 917,796 |
| May 2, 2025 | 137.20 | 139.20 | 134.10 | 135.90 | 135.90 | 572,159 |
| Apr 30, 2025 | 138.20 | 141.20 | 130.40 | 137.10 | 137.10 | 1,340,642 |
| Apr 29, 2025 | 134.60 | 143.40 | 132.80 | 138.00 | 138.00 | 1,546,762 |
| Apr 28, 2025 | 129.10 | 139.40 | 129.10 | 134.60 | 134.60 | 1,357,832 |
| Apr 25, 2025 | 124.60 | 133.10 | 124.40 | 129.00 | 129.00 | 1,486,573 |
| Apr 24, 2025 | 120.60 | 124.50 | 119.50 | 124.50 | 124.50 | 386,382 |
| Apr 22, 2025 | 124.00 | 126.80 | 120.30 | 120.60 | 120.60 | 520,859 |
| Apr 21, 2025 | 117.40 | 125.80 | 114.70 | 123.80 | 123.80 | 1,404,346 |
| Apr 18, 2025 | 117.00 | 117.80 | 114.40 | 114.40 | 114.40 | 174,054 |
| Apr 17, 2025 | 111.50 | 117.00 | 111.30 | 116.90 | 116.90 | 715,362 |
| Apr 16, 2025 | 111.80 | 112.60 | 110.40 | 110.80 | 110.80 | 693,249 |
| Apr 15, 2025 | 111.50 | 113.50 | 111.00 | 111.10 | 111.10 | 606,061 |
| Apr 14, 2025 | 114.60 | 116.00 | 111.50 | 111.60 | 111.60 | 831,164 |
| Apr 11, 2025 | 117.00 | 117.40 | 112.50 | 114.50 | 114.50 | 1,058,880 |
| Apr 10, 2025 | 116.00 | 120.00 | 112.70 | 117.00 | 117.00 | 746,646 |
| Apr 9, 2025 | 116.30 | 116.40 | 111.40 | 111.40 | 111.40 | 460,019 |
| Apr 8, 2025 | 116.00 | 117.20 | 114.40 | 116.40 | 116.40 | 356,397 |
| Apr 7, 2025 | 116.30 | 116.70 | 111.50 | 115.00 | 115.00 | 540,956 |
| Apr 4, 2025 | 125.10 | 126.10 | 117.00 | 117.00 | 117.00 | 664,170 |
| Apr 3, 2025 | 124.00 | 129.20 | 124.00 | 125.10 | 125.10 | 341,304 |
| Apr 2, 2025 | 121.70 | 126.00 | 121.70 | 124.00 | 124.00 | 420,819 |
| Mar 28, 2025 | 119.40 | 125.50 | 118.10 | 121.70 | 121.70 | 641,046 |
| Mar 27, 2025 | 124.80 | 126.90 | 118.60 | 119.00 | 119.00 | 629,927 |
| Mar 26, 2025 | 123.00 | 126.20 | 121.70 | 125.00 | 125.00 | 642,183 |
| Mar 25, 2025 | 125.00 | 125.20 | 121.90 | 123.10 | 123.10 | 892,386 |
| Mar 24, 2025 | 119.50 | 123.50 | 115.30 | 120.70 | 120.70 | 878,446 |
| Mar 21, 2025 | 119.30 | 125.30 | 113.50 | 119.70 | 119.70 | 1,485,912 |
| Mar 20, 2025 | 117.70 | 127.00 | 116.00 | 119.00 | 119.00 | 596,881 |
| Mar 19, 2025 | 125.50 | 129.60 | 120.60 | 120.60 | 120.60 | 648,258 |
| Mar 18, 2025 | 133.90 | 135.00 | 130.80 | 134.00 | 134.00 | 382,834 |
| Mar 17, 2025 | 129.00 | 136.00 | 129.00 | 134.10 | 134.10 | 800,437 |
| Mar 14, 2025 | 129.00 | 130.20 | 127.70 | 129.00 | 129.00 | 469,816 |
| Mar 13, 2025 | 128.60 | 131.40 | 127.50 | 129.00 | 129.00 | 430,185 |
| Mar 12, 2025 | 128.90 | 130.20 | 127.90 | 128.60 | 128.60 | 592,322 |
| Mar 11, 2025 | 127.10 | 130.00 | 120.80 | 128.60 | 128.60 | 598,743 |
| Mar 10, 2025 | 134.00 | 134.00 | 126.60 | 129.20 | 129.20 | 676,420 |
| Mar 7, 2025 | 128.80 | 133.60 | 124.90 | 128.00 | 128.00 | 992,009 |
| Mar 6, 2025 | 125.30 | 129.40 | 125.10 | 129.10 | 129.10 | 747,649 |
| Mar 5, 2025 | 118.10 | 126.00 | 117.20 | 125.10 | 125.10 | 609,315 |
| Mar 4, 2025 | 116.70 | 124.00 | 116.00 | 118.10 | 118.10 | 1,929,344 |
| Mar 3, 2025 | 113.90 | 116.90 | 112.30 | 115.90 | 115.90 | 755,958 |
| Feb 28, 2025 | 110.70 | 116.90 | 110.70 | 113.90 | 113.90 | 1,221,979 |
| Feb 27, 2025 | 106.50 | 109.60 | 106.50 | 109.50 | 109.50 | 224,122 |
| Feb 26, 2025 | 105.40 | 111.50 | 103.40 | 107.10 | 107.10 | 499,952 |
| Feb 25, 2025 | 107.00 | 108.20 | 105.30 | 105.40 | 105.40 | 266,205 |
| Feb 24, 2025 | 109.90 | 109.90 | 105.40 | 107.00 | 107.00 | 247,864 |
| Feb 21, 2025 | 109.70 | 109.70 | 105.30 | 105.30 | 105.30 | 233,790 |
| Feb 20, 2025 | 109.80 | 110.80 | 107.40 | 109.70 | 109.70 | 354,481 |
| Feb 19, 2025 | 110.60 | 111.60 | 109.30 | 109.80 | 109.80 | 392,394 |
| Feb 18, 2025 | 110.60 | 111.70 | 105.10 | 111.00 | 111.00 | 588,898 |
| Feb 17, 2025 | 111.20 | 113.00 | 110.20 | 110.60 | 110.60 | 311,310 |
| Feb 14, 2025 | 105.70 | 111.20 | 105.70 | 111.20 | 111.20 | 1,220,595 |
| Feb 13, 2025 | 107.90 | 109.00 | 105.40 | 105.70 | 105.70 | 405,135 |
| Feb 12, 2025 | 113.00 | 113.70 | 107.50 | 107.50 | 107.50 | 498,840 |
| Feb 11, 2025 | 113.50 | 113.60 | 111.50 | 113.60 | 113.60 | 377,479 |
| Feb 10, 2025 | 117.60 | 117.70 | 113.30 | 113.60 | 113.60 | 494,021 |
| Feb 7, 2025 | 114.80 | 119.00 | 113.70 | 117.60 | 117.60 | 527,952 |
| Feb 6, 2025 | 117.10 | 119.00 | 114.70 | 115.00 | 115.00 | 494,821 |
| Feb 5, 2025 | 119.40 | 120.80 | 115.20 | 117.10 | 117.10 | 441,244 |
| Feb 4, 2025 | 118.20 | 121.10 | 117.50 | 118.80 | 118.80 | 522,760 |
| Feb 3, 2025 | 122.00 | 122.90 | 117.40 | 118.00 | 118.00 | 467,732 |
| Jan 31, 2025 | 118.00 | 122.10 | 117.30 | 120.40 | 120.40 | 486,569 |
| Jan 30, 2025 | 118.10 | 119.10 | 116.00 | 117.60 | 117.60 | 373,271 |
| Jan 29, 2025 | 116.10 | 120.00 | 114.90 | 118.10 | 118.10 | 671,091 |
| Jan 28, 2025 | 118.50 | 119.50 | 112.60 | 115.90 | 115.90 | 513,070 |
| Jan 27, 2025 | 119.90 | 120.70 | 116.90 | 117.90 | 117.90 | 688,078 |
| Jan 24, 2025 | 117.70 | 120.50 | 116.10 | 120.00 | 120.00 | 438,966 |
| Jan 23, 2025 | 115.80 | 120.60 | 114.80 | 117.70 | 117.70 | 879,866 |
| Jan 22, 2025 | 113.10 | 116.10 | 112.60 | 115.80 | 115.80 | 456,472 |
| Jan 21, 2025 | 115.40 | 116.00 | 112.50 | 113.00 | 113.00 | 494,598 |
| Jan 20, 2025 | 114.00 | 118.30 | 113.80 | 115.40 | 115.40 | 439,129 |
| Jan 17, 2025 | 114.80 | 116.20 | 111.10 | 113.60 | 113.60 | 482,168 |
| Jan 16, 2025 | 118.70 | 119.40 | 113.30 | 114.00 | 114.00 | 540,306 |
| Jan 15, 2025 | 117.60 | 123.00 | 117.10 | 117.80 | 117.80 | 442,376 |
| Jan 14, 2025 | 120.30 | 120.60 | 116.80 | 117.60 | 117.60 | 411,015 |
| Jan 13, 2025 | 115.90 | 127.40 | 114.40 | 119.30 | 119.30 | 752,053 |
| Jan 10, 2025 | 116.00 | 120.00 | 115.50 | 115.90 | 115.90 | 244,536 |
| Jan 9, 2025 | 116.50 | 118.60 | 116.00 | 116.00 | 116.00 | 166,530 |
| Jan 8, 2025 | 118.90 | 120.00 | 116.00 | 116.40 | 116.40 | 275,564 |
| Jan 7, 2025 | 113.70 | 119.50 | 112.50 | 118.90 | 118.90 | 499,534 |
| Jan 6, 2025 | 112.50 | 115.70 | 112.50 | 113.80 | 113.80 | 340,124 |
| Jan 3, 2025 | 113.10 | 114.40 | 110.90 | 112.50 | 112.50 | 479,003 |
| Jan 2, 2025 | 109.40 | 114.20 | 108.60 | 113.40 | 113.40 | 709,965 |
| Dec 31, 2024 | 115.50 | 116.90 | 107.90 | 107.90 | 107.90 | 545,419 |
| Dec 30, 2024 | 111.50 | 117.30 | 111.50 | 115.20 | 115.20 | 724,090 |
| Dec 27, 2024 | 112.40 | 113.00 | 110.00 | 111.30 | 111.30 | 350,631 |
| Dec 26, 2024 | 111.90 | 113.90 | 111.10 | 112.40 | 112.40 | 221,429 |
| Dec 25, 2024 | 112.10 | 114.20 | 111.50 | 111.70 | 111.70 | 205,593 |
| Dec 24, 2024 | 112.60 | 113.70 | 110.70 | 111.80 | 111.80 | 364,064 |
| Dec 23, 2024 | 114.00 | 114.60 | 111.10 | 112.60 | 112.60 | 533,075 |
| Dec 20, 2024 | 113.00 | 113.60 | 110.30 | 110.90 | 110.90 | 286,850 |
| Dec 19, 2024 | 125.00 | 125.00 | 111.50 | 112.00 | 112.00 | 1,019,719 |
| Dec 18, 2024 | 126.00 | 127.40 | 119.50 | 119.50 | 119.50 | 291,633 |
| Dec 17, 2024 | 124.50 | 126.40 | 120.50 | 125.10 | 125.10 | 436,730 |
| Dec 16, 2024 | 124.00 | 125.50 | 122.20 | 122.20 | 122.20 | 238,375 |
| Dec 13, 2024 | 119.50 | 124.00 | 119.30 | 123.00 | 123.00 | 533,030 |
| Dec 12, 2024 | 119.90 | 121.60 | 118.80 | 119.50 | 119.50 | 283,448 |
| Dec 11, 2024 | 122.50 | 123.60 | 117.20 | 118.80 | 118.80 | 293,412 |
| Dec 10, 2024 | 125.70 | 125.70 | 122.30 | 122.50 | 122.50 | 191,265 |
| Dec 9, 2024 | 122.60 | 125.70 | 120.10 | 125.70 | 125.70 | 362,670 |
| Dec 6, 2024 | 123.00 | 123.10 | 120.30 | 120.30 | 120.30 | 325,646 |
| Dec 5, 2024 | 121.70 | 123.80 | 120.40 | 121.10 | 121.10 | 290,287 |
| Dec 4, 2024 | 117.50 | 123.20 | 116.30 | 121.60 | 121.60 | 592,604 |
| Dec 3, 2024 | 119.00 | 120.20 | 115.60 | 117.50 | 117.50 | 263,890 |
| Dec 2, 2024 | 113.50 | 120.00 | 113.10 | 118.00 | 118.00 | 705,307 |
| Nov 29, 2024 | 115.00 | 117.10 | 112.70 | 113.50 | 113.50 | 367,422 |
| Nov 28, 2024 | 109.10 | 117.00 | 108.80 | 114.00 | 114.00 | 958,117 |
| Nov 27, 2024 | 111.20 | 111.60 | 108.90 | 109.10 | 109.10 | 273,401 |
| Nov 26, 2024 | 112.00 | 113.60 | 109.80 | 109.80 | 109.80 | 747,489 |
| Nov 25, 2024 | 111.10 | 112.80 | 109.40 | 111.00 | 111.00 | 548,903 |
| Nov 22, 2024 | 110.70 | 111.80 | 108.90 | 109.60 | 109.60 | 288,786 |
| Nov 21, 2024 | 112.00 | 115.00 | 108.80 | 110.00 | 110.00 | 525,307 |
| Nov 20, 2024 | 111.10 | 112.80 | 108.40 | 108.40 | 108.40 | 450,541 |
| Nov 19, 2024 | 112.30 | 112.60 | 106.70 | 110.90 | 110.90 | 503,297 |
| Nov 18, 2024 | 116.40 | 117.50 | 110.60 | 111.70 | 111.70 | 562,618 |
| Nov 15, 2024 | 117.90 | 118.50 | 115.90 | 116.40 | 116.40 | 226,648 |
| Nov 14, 2024 | 117.00 | 122.00 | 116.90 | 117.90 | 117.90 | 377,022 |
| Nov 13, 2024 | 116.40 | 117.20 | 113.00 | 115.90 | 115.90 | 242,790 |
| Nov 12, 2024 | 117.20 | 118.00 | 112.90 | 115.40 | 115.40 | 442,482 |
| Nov 11, 2024 | 112.00 | 117.20 | 111.00 | 116.70 | 116.70 | 882,265 |
| Nov 8, 2024 | 106.80 | 110.50 | 106.60 | 109.30 | 109.30 | 633,024 |
| Nov 7, 2024 | 106.00 | 107.00 | 103.90 | 106.80 | 106.80 | 267,452 |
| Nov 6, 2024 | 105.00 | 106.60 | 103.00 | 105.40 | 105.40 | 340,645 |
| Nov 5, 2024 | 104.60 | 106.30 | 101.70 | 104.00 | 104.00 | 420,314 |
| Nov 4, 2024 | 108.00 | 109.70 | 104.00 | 104.70 | 104.70 | 368,646 |
| Nov 1, 2024 | 106.00 | 108.50 | 105.50 | 108.00 | 108.00 | 317,822 |
| Oct 31, 2024 | 104.30 | 107.60 | 103.40 | 106.00 | 106.00 | 194,402 |
| Oct 30, 2024 | 105.80 | 109.00 | 102.70 | 104.30 | 104.30 | 340,441 |
| Oct 28, 2024 | 105.60 | 108.60 | 105.60 | 105.80 | 105.80 | 153,064 |
| Oct 25, 2024 | 102.40 | 108.40 | 101.90 | 105.90 | 105.90 | 372,904 |
| Oct 24, 2024 | 100.60 | 104.50 | 100.60 | 102.30 | 102.30 | 230,366 |
| Oct 23, 2024 | 102.70 | 104.20 | 99.10 | 100.20 | 100.20 | 310,249 |
| Oct 22, 2024 | 101.00 | 103.90 | 100.80 | 103.60 | 103.60 | 218,739 |
| Oct 21, 2024 | 105.80 | 108.10 | 101.20 | 101.20 | 101.20 | 519,354 |
| Oct 18, 2024 | 107.10 | 108.20 | 104.20 | 105.80 | 105.80 | 284,724 |
| Oct 17, 2024 | 104.60 | 108.70 | 102.60 | 105.60 | 105.60 | 700,496 |
| Oct 16, 2024 | 98.20 | 104.60 | 97.05 | 104.60 | 104.60 | 1,050,937 |
| Oct 15, 2024 | 94.70 | 99.90 | 94.70 | 98.20 | 98.20 | 374,609 |
| Oct 14, 2024 | 98.00 | 99.20 | 94.10 | 96.00 | 96.00 | 501,795 |
| Oct 11, 2024 | 103.10 | 104.00 | 96.95 | 98.00 | 98.00 | 371,207 |
| Oct 10, 2024 | 102.10 | 103.60 | 100.60 | 101.80 | 101.80 | 393,123 |
| Oct 9, 2024 | 99.20 | 102.70 | 98.10 | 100.90 | 100.90 | 630,615 |
| Oct 8, 2024 | 99.85 | 101.80 | 96.30 | 99.20 | 99.20 | 290,605 |
| Oct 7, 2024 | 95.60 | 101.50 | 95.60 | 99.95 | 99.95 | 834,670 |
| Oct 4, 2024 | 93.55 | 95.85 | 91.65 | 95.30 | 95.30 | 423,713 |
| Oct 3, 2024 | 91.00 | 95.00 | 89.70 | 93.50 | 93.50 | 560,061 |
| Oct 2, 2024 | 88.70 | 93.05 | 87.40 | 91.00 | 91.00 | 1,006,673 |
| Oct 1, 2024 | 92.90 | 93.00 | 87.10 | 88.75 | 88.75 | 898,910 |
| Sep 30, 2024 | 94.00 | 94.45 | 90.65 | 91.05 | 91.05 | 866,487 |
| Sep 27, 2024 | 94.95 | 96.20 | 92.65 | 94.00 | 94.00 | 532,648 |
| Sep 26, 2024 | 95.90 | 100.00 | 94.50 | 94.60 | 94.60 | 614,748 |
| Sep 25, 2024 | 98.60 | 98.90 | 94.70 | 94.90 | 94.90 | 352,585 |
| Sep 24, 2024 | 98.40 | 99.85 | 97.50 | 98.60 | 98.60 | 291,413 |
| Sep 23, 2024 | 98.10 | 99.95 | 97.65 | 98.40 | 98.40 | 341,720 |
| Sep 20, 2024 | 100.20 | 101.60 | 97.55 | 98.10 | 98.10 | 441,919 |
| Sep 19, 2024 | 98.45 | 99.50 | 96.80 | 99.50 | 99.50 | 566,643 |
| Sep 18, 2024 | 96.80 | 100.00 | 95.40 | 96.00 | 96.00 | 709,236 |
| Sep 17, 2024 | 97.00 | 97.65 | 95.30 | 96.80 | 96.80 | 530,246 |
| Sep 16, 2024 | 100.80 | 100.80 | 96.05 | 96.05 | 96.05 | 625,980 |
| Sep 13, 2024 | 95.25 | 99.00 | 93.20 | 99.00 | 99.00 | 694,340 |
| Sep 12, 2024 | 97.25 | 98.65 | 94.00 | 95.10 | 95.10 | 747,139 |
| Sep 11, 2024 | 101.90 | 107.20 | 97.10 | 97.10 | 97.10 | 795,936 |
| Sep 10, 2024 | 103.20 | 104.40 | 100.20 | 101.90 | 101.90 | 532,548 |
| Sep 9, 2024 | 102.00 | 103.00 | 100.50 | 103.00 | 103.00 | 378,245 |
| Sep 6, 2024 | 103.60 | 103.60 | 100.50 | 101.90 | 101.90 | 239,288 |
| Sep 5, 2024 | 100.70 | 105.20 | 100.50 | 102.80 | 102.80 | 627,859 |
| Sep 4, 2024 | 101.80 | 102.80 | 98.55 | 100.40 | 100.40 | 803,609 |
| Sep 3, 2024 | 105.70 | 106.90 | 100.90 | 101.90 | 101.90 | 954,675 |
| Sep 2, 2024 | 108.30 | 109.40 | 105.70 | 106.30 | 106.30 | 418,469 |
| Aug 29, 2024 | 107.60 | 109.00 | 103.30 | 108.30 | 108.30 | 630,466 |
| Aug 28, 2024 | 106.60 | 110.00 | 104.50 | 107.60 | 107.60 | 702,418 |
| Aug 27, 2024 | 102.00 | 105.10 | 101.30 | 103.90 | 103.90 | 616,772 |
| Aug 26, 2024 | 105.60 | 108.90 | 102.00 | 102.00 | 102.00 | 706,909 |
| Aug 23, 2024 | 109.00 | 109.20 | 104.30 | 105.00 | 105.00 | 442,971 |
| Aug 22, 2024 | 111.90 | 113.30 | 108.30 | 109.00 | 109.00 | 449,451 |
| Aug 21, 2024 | 111.90 | 114.00 | 110.20 | 110.20 | 110.20 | 452,315 |
| Aug 20, 2024 | 118.20 | 118.80 | 111.90 | 111.90 | 111.90 | 460,662 |
| Aug 19, 2024 | 113.60 | 118.60 | 113.60 | 115.10 | 115.10 | 459,866 |
| Aug 16, 2024 | 113.20 | 118.50 | 112.40 | 113.60 | 113.60 | 1,116,141 |
| Aug 15, 2024 | 109.60 | 114.00 | 107.30 | 113.20 | 113.20 | 1,225,581 |
| Aug 14, 2024 | 114.00 | 118.50 | 107.10 | 109.90 | 109.90 | 1,534,313 |
| Aug 13, 2024 | 108.60 | 115.40 | 106.70 | 114.00 | 114.00 | 1,947,110 |
| Aug 12, 2024 | 102.80 | 110.90 | 101.60 | 109.30 | 109.30 | 1,207,899 |
| Aug 9, 2024 | 111.00 | 111.10 | 101.50 | 102.80 | 102.80 | 1,668,661 |
| Aug 8, 2024 | 114.10 | 119.00 | 108.90 | 110.30 | 110.30 | 1,046,221 |
| Aug 7, 2024 | 116.60 | 125.10 | 115.40 | 116.80 | 116.80 | 1,169,455 |
| Aug 6, 2024 | 114.20 | 119.60 | 112.00 | 116.50 | 116.50 | 1,176,229 |
| Aug 5, 2024 | 113.80 | 113.80 | 108.00 | 109.00 | 109.00 | 705,267 |
| Aug 2, 2024 | 117.00 | 120.30 | 115.00 | 118.30 | 118.30 | 1,167,136 |
| Aug 1, 2024 | 113.70 | 123.30 | 112.60 | 118.90 | 118.90 | 2,184,241 |
| Jul 31, 2024 | 110.90 | 113.40 | 108.00 | 112.10 | 112.10 | 961,394 |
| Jul 30, 2024 | 109.30 | 113.70 | 107.60 | 111.00 | 111.00 | 1,158,182 |
| Jul 29, 2024 | 112.00 | 114.20 | 108.70 | 108.70 | 108.70 | 1,154,019 |
| Jul 26, 2024 | 110.00 | 113.00 | 107.90 | 112.00 | 112.00 | 1,334,140 |
| Jul 25, 2024 | 102.80 | 110.10 | 102.00 | 108.70 | 108.70 | 1,258,746 |
| Jul 24, 2024 | 105.00 | 106.30 | 102.70 | 102.80 | 102.80 | 233,934 |
| Jul 23, 2024 | 104.30 | 106.50 | 101.50 | 105.00 | 105.00 | 415,972 |
| Jul 22, 2024 | 103.70 | 105.80 | 102.60 | 104.30 | 104.30 | 309,822 |
| Jul 19, 2024 | 102.00 | 104.60 | 100.20 | 103.00 | 103.00 | 496,152 |
| Jul 18, 2024 | 100.10 | 103.10 | 98.85 | 102.00 | 102.00 | 661,158 |
| Jul 17, 2024 | 103.50 | 104.80 | 99.10 | 100.00 | 100.00 | 802,539 |
| Jul 16, 2024 | 107.50 | 108.30 | 102.20 | 103.00 | 103.00 | 583,123 |
| Jul 12, 2024 | 106.40 | 108.90 | 105.40 | 107.50 | 107.50 | 518,689 |
| Jul 11, 2024 | 104.90 | 107.60 | 102.50 | 106.50 | 106.50 | 675,826 |
| Jul 10, 2024 | 102.80 | 105.10 | 100.40 | 103.60 | 103.60 | 710,947 |
| Jul 9, 2024 | 98.50 | 103.40 | 98.50 | 102.80 | 102.80 | 621,672 |
| Jul 8, 2024 | 100.90 | 101.40 | 98.40 | 99.45 | 99.45 | 648,953 |
| Jul 5, 2024 | 102.60 | 103.80 | 100.20 | 100.80 | 100.80 | 450,109 |
| Jul 4, 2024 | 103.00 | 105.10 | 101.90 | 102.60 | 102.60 | 423,772 |
| Jul 3, 2024 | 104.40 | 104.40 | 99.00 | 103.00 | 103.00 | 536,356 |
| Jul 2, 2024 | 103.00 | 106.30 | 99.65 | 104.20 | 104.20 | 749,592 |
| Jul 1, 2024 | 102.30 | 104.20 | 100.40 | 103.10 | 103.10 | 1,515,348 |
| Jun 28, 2024 | 101.80 | 104.00 | 100.20 | 102.30 | 102.30 | 1,082,843 |
| Jun 27, 2024 | 98.50 | 102.90 | 96.50 | 101.10 | 101.10 | 990,905 |
| Jun 26, 2024 | 95.50 | 98.50 | 95.40 | 98.35 | 98.35 | 970,039 |
| Jun 25, 2024 | 94.10 | 95.50 | 93.35 | 95.50 | 95.50 | 492,422 |
| Jun 24, 2024 | 93.80 | 96.00 | 93.35 | 94.10 | 94.10 | 1,094,789 |
| Jun 21, 2024 | 94.10 | 96.80 | 93.00 | 93.50 | 93.50 | 1,326,636 |
| Jun 20, 2024 | 89.95 | 95.00 | 89.75 | 94.10 | 94.10 | 964,861 |
| Jun 14, 2024 | 88.80 | 89.35 | 86.50 | 89.20 | 89.20 | 499,021 |
| Jun 13, 2024 | 85.35 | 88.15 | 85.35 | 88.15 | 88.15 | 772,424 |
| Jun 12, 2024 | 4 Dividend | |||||
| Jun 12, 2024 | 82.45 | 85.30 | 81.00 | 85.00 | 85.00 | 474,151 |
| Jun 11, 2024 | 88.95 | 89.15 | 86.00 | 86.45 | 82.45 | 521,448 |
| Jun 10, 2024 | 88.15 | 89.60 | 87.25 | 88.95 | 84.83 | 477,805 |
| Jun 7, 2024 | 90.00 | 90.80 | 87.50 | 88.50 | 84.41 | 414,037 |
| Jun 6, 2024 | 90.10 | 91.50 | 89.50 | 90.45 | 86.26 | 529,331 |
| Jun 5, 2024 | 88.05 | 90.25 | 86.80 | 90.05 | 85.88 | 654,826 |
| Jun 4, 2024 | 87.75 | 88.85 | 86.55 | 88.00 | 83.93 | 497,032 |
| Jun 3, 2024 | 88.00 | 88.65 | 86.70 | 87.50 | 83.45 | 556,967 |
| May 31, 2024 | 89.10 | 90.90 | 87.25 | 88.10 | 84.02 | 668,446 |
| May 30, 2024 | 89.45 | 90.80 | 88.85 | 89.10 | 84.98 | 495,410 |
| May 29, 2024 | 94.25 | 94.25 | 89.45 | 89.45 | 85.31 | 730,387 |
| May 28, 2024 | 92.00 | 93.30 | 90.65 | 92.00 | 87.74 | 627,991 |
| May 27, 2024 | 91.45 | 93.85 | 89.60 | 92.00 | 87.74 | 1,566,911 |
| May 24, 2024 | 90.80 | 92.55 | 90.20 | 91.45 | 87.22 | 1,206,381 |
| May 23, 2024 | 94.00 | 94.00 | 89.50 | 90.75 | 86.55 | 3,470,868 |
| May 22, 2024 | 93.50 | 98.15 | 92.40 | 95.75 | 91.32 | 1,933,702 |
| May 21, 2024 | 93.10 | 94.00 | 88.85 | 93.00 | 88.70 | 2,324,782 |
| May 20, 2024 | 92.55 | 94.00 | 90.15 | 92.70 | 88.41 | 1,769,212 |
| May 17, 2024 | 92.45 | 94.00 | 92.00 | 92.55 | 88.27 | 985,285 |
| May 16, 2024 | 91.05 | 92.60 | 89.50 | 92.40 | 88.12 | 876,998 |
| May 15, 2024 | 87.80 | 91.15 | 87.70 | 91.05 | 86.84 | 899,927 |
| May 14, 2024 | 89.00 | 90.25 | 87.05 | 87.55 | 83.50 | 794,577 |
| May 13, 2024 | 93.90 | 94.00 | 88.55 | 88.55 | 84.45 | 925,573 |
| May 10, 2024 | 88.75 | 93.00 | 87.05 | 93.00 | 88.70 | 1,366,621 |
| May 9, 2024 | 87.30 | 89.55 | 87.00 | 88.75 | 84.64 | 1,062,668 |
Related Tickers
MLMCA.PA MACOMPTA.FR
8.30
+9.21%
4168.T Yappli, Inc.
717.00
0.00%
MYIDF Reklaim Ltd.
0.0531
0.00%
KFEIN.IS Kafein Yazilim Hizmetleri Ticaret A.S.
111.70
-0.36%
ADVT.L AdvancedAdvT Limited
154.99
-0.01%
3673.T Broadleaf Co., Ltd.
713.00
+2.59%
0276.KL Autocount Dotcom Berhad
1.1000
-0.90%
SMCRT.OL SmartCraft ASA
22.80
+3.64%
4256.T CYND Co., Ltd.
882.00
+0.23%
MYID.V Reklaim Ltd.
0.0800
0.00%