Istanbul - Delayed Quote TRY

Silverline Endustri ve Ticaret A.S. (SILVR.IS)

16.11
-0.09
(-0.56%)
At close: 6:05:26 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 27, 202516.2016.3815.9116.1116.11210,820
May 26, 202516.0516.4516.0016.2016.20264,329
May 23, 202516.4116.6015.8216.0416.04316,750
May 22, 202516.3416.7816.2716.4116.41271,205
May 21, 202516.3016.9016.0516.5616.56279,934
May 20, 202516.5916.6815.7816.3016.30332,418
May 16, 202516.5916.8816.4216.5016.50154,043
May 15, 202516.6816.7916.4016.6016.60183,209
May 14, 202516.7517.1016.5516.5516.55287,491
May 13, 202516.6917.0016.4516.9316.93267,444
May 12, 202516.9016.9216.2816.7116.71470,670
May 9, 202516.4916.8816.2916.6416.64359,993
May 8, 202516.5716.7616.1716.3816.38186,409
May 7, 202516.5016.9416.1016.5716.57443,757
May 6, 202516.8716.9416.4516.5016.50571,411
May 5, 202517.0017.3016.5916.8416.84511,899
May 2, 202517.7017.8116.8217.3817.38896,202
Apr 30, 202517.2118.8516.6017.9017.901,962,638
Apr 29, 202517.2117.2117.2117.2117.21488,658
Apr 28, 202515.9416.0715.6515.6515.65269,304
Apr 25, 202515.9416.1515.7416.0716.07187,001
Apr 24, 202515.9916.1815.5915.9715.97249,780
Apr 22, 202516.1516.4515.8016.0016.00155,302
Apr 21, 202516.4016.4015.7516.1516.15280,593
Apr 18, 202516.7016.7716.3016.4016.40157,938
Apr 17, 202516.4916.7716.0516.5516.55221,241
Apr 16, 202517.0017.1016.4116.4116.41205,133
Apr 15, 202516.9917.2016.8517.0017.00163,552
Apr 14, 202516.9517.3016.5216.8316.83239,793
Apr 11, 202517.1817.2116.7516.9516.95255,989
Apr 10, 202517.9817.9816.8917.2117.21316,262
Apr 9, 202516.8017.4616.5017.1517.15368,602
Apr 8, 202516.2917.1516.0116.8616.86455,803
Apr 7, 202516.3016.3315.9016.2916.29322,903
Apr 4, 202516.4016.7516.2716.4216.42244,513
Apr 3, 202516.3616.9516.2116.4016.40259,470
Apr 2, 202516.3816.8115.9216.3616.36370,892
Mar 28, 202516.2916.5415.6916.4716.47266,263
Mar 27, 202516.2916.8816.2216.3016.30223,853
Mar 26, 202516.2016.3015.9016.1016.10354,144
Mar 25, 202515.8616.7015.5016.1916.19293,353
Mar 24, 202515.7016.4915.0015.9015.90458,255
Mar 21, 202516.8016.9415.5015.7015.70288,322
Mar 20, 202516.6517.5516.2916.8016.80334,469
Mar 19, 202517.5017.5016.5316.6516.65415,281
Mar 18, 202518.2618.5517.6917.9517.95317,575
Mar 17, 202518.4518.5918.1118.2618.26496,121
Mar 14, 202517.7218.5817.4518.3518.35754,579
Mar 13, 202517.3317.8017.1817.7717.77434,038
Mar 12, 202517.6517.6517.1817.3317.33330,373
Mar 11, 202517.9617.9917.3617.6617.66289,657
Mar 10, 202517.8518.0517.6117.9617.96289,327
Mar 7, 202517.3117.9717.2817.7417.74238,582
Mar 6, 202517.0017.5516.8017.3217.32301,232
Mar 5, 202517.4017.4016.8017.0017.00368,498
Mar 4, 202517.6017.6016.7717.3217.32345,769
Mar 3, 202517.6118.0017.2217.7617.76217,277
Feb 28, 202517.3818.0517.2217.7917.79373,858
Feb 27, 202517.2317.5017.0617.1417.14153,189
Feb 26, 202517.3017.6217.0117.2317.23138,649
Feb 25, 202517.7517.8417.2417.3017.30157,435
Feb 24, 202517.6717.9817.0217.7517.75149,653
Feb 21, 202518.0118.0117.6217.6717.67221,215
Feb 20, 202517.9418.1517.7018.0118.01162,638
Feb 19, 202518.2218.3017.8217.8917.89213,980
Feb 18, 202518.3118.4918.1018.2018.20211,652
Feb 17, 202518.0018.8218.0018.4918.49261,815
Feb 14, 202517.9018.1017.5518.0018.00187,273
Feb 13, 202517.9118.0917.5017.8317.83193,399
Feb 12, 202517.9818.1517.9017.9117.91185,866
Feb 11, 202518.0318.0517.8017.9817.98188,628
Feb 10, 202518.2618.2617.9818.0318.03240,333
Feb 7, 202518.3918.4518.1818.2618.26142,905
Feb 6, 202519.0019.1318.2918.4218.42265,461
Feb 5, 202518.3418.9017.8918.6118.61357,746
Feb 4, 202518.0019.0018.0018.3218.32195,127
Feb 3, 202518.4718.4717.9018.0518.05301,414
Jan 31, 202518.6418.8818.2218.4618.46210,727
Jan 30, 202518.7518.9818.2518.6418.64191,896
Jan 29, 202519.1419.1418.7518.7518.75270,391
Jan 28, 202519.0119.1718.9619.1319.13238,385
Jan 27, 202519.2819.2818.9019.0519.05195,135
Jan 24, 202519.2119.2918.8219.2719.27235,674
Jan 23, 202519.0919.3019.0819.1019.10179,903
Jan 22, 202519.2319.2318.8119.1019.10355,033
Jan 21, 202519.7519.7519.1719.2319.23418,978
Jan 20, 202520.1620.1619.7019.7519.75565,217
Jan 17, 202520.4220.4219.5020.1820.18512,420
Jan 16, 202520.0621.0020.0620.4220.42929,254
Jan 15, 202520.4020.6619.5220.0220.02529,707
Jan 14, 202520.4620.8020.0020.1820.18698,361
Jan 13, 202520.7221.2619.7020.4620.461,061,257
Jan 10, 202519.7520.9619.5120.7220.721,222,846
Jan 9, 202519.3019.9819.2919.7519.75618,709
Jan 8, 202519.5019.5019.0019.3019.30369,242
Jan 7, 202519.1519.5118.8519.2719.27438,379
Jan 6, 202518.8019.2618.6019.0919.09465,104
Jan 3, 202518.9919.2218.6418.8018.80601,082
Jan 2, 202519.1919.5018.3318.9918.99572,635
Dec 31, 202419.4619.5318.8119.1919.19983,326
Dec 30, 202419.3819.6319.3419.3419.34771,789
Dec 27, 202419.5419.8419.3619.3819.381,416,345
Dec 26, 202419.8419.8919.3619.5419.54959,774
Dec 25, 202419.6620.2619.6619.8019.801,105,824
Dec 24, 202419.3819.6719.2319.6519.65902,429
Dec 23, 202420.1820.1819.2619.4419.441,491,600
Dec 20, 202419.8420.2019.3219.9119.911,081,028
Dec 19, 202420.2820.2819.7819.8419.841,068,228
Dec 18, 202421.0421.3620.0020.3420.341,228,151
Dec 17, 202421.2221.3420.7221.1821.181,024,031
Dec 16, 202421.5021.5020.9621.2221.221,592,745
Dec 13, 202421.5622.1021.3821.5021.502,014,569
Dec 12, 202420.8822.0820.8821.6821.682,834,815
Dec 11, 202421.1821.1820.3220.8220.821,227,332
Dec 10, 202421.3221.8820.9021.0221.022,082,954
Dec 9, 202421.2621.5820.9021.2621.261,986,569
Dec 6, 202421.0821.3020.8221.1821.181,243,547
Dec 5, 202422.3222.3220.8620.9820.982,093,110
Dec 4, 202420.6821.7220.3221.2621.263,502,984
Dec 3, 202420.7620.9020.5420.5820.58976,833
Dec 2, 202420.4020.9420.0020.7620.76948,726
Nov 29, 202420.5020.7820.3220.4020.401,084,187
Nov 28, 202420.6021.2020.4620.5020.501,371,436
Nov 27, 202420.7021.2420.2220.5820.581,671,702
Nov 26, 202420.8621.1020.5020.5620.561,281,940
Nov 25, 202420.9621.3820.6620.9220.921,575,421
Nov 22, 202421.1821.2820.6020.9420.941,446,512
Nov 21, 202420.3621.3420.0221.1021.101,648,966
Nov 20, 202421.9422.0020.2020.5020.501,494,753
Nov 19, 202421.2423.2021.2021.7021.703,780,151
Nov 18, 202421.7222.3421.1421.2421.241,728,934
Nov 15, 202421.6422.5021.5421.7221.722,005,832
Nov 14, 202422.7423.4221.5021.5021.505,120,436
Nov 13, 202420.2822.2219.8422.2222.227,280,084
Nov 12, 202420.5020.5019.9820.2020.201,227,976
Nov 11, 202420.4821.1420.3220.5420.541,846,653
Nov 8, 202420.1220.5820.0020.3620.361,218,643
Nov 7, 202420.4020.9420.1820.3820.381,082,824
Nov 6, 202420.7621.0619.7420.6220.621,782,106
Nov 5, 202420.6221.8020.3820.7620.763,057,394
Nov 4, 202422.4022.4020.0820.7020.703,217,531
Nov 1, 202421.8222.9620.9021.5621.569,001,997
Oct 31, 202419.8121.1819.8121.1821.182,159,619
Oct 30, 202418.6919.3818.5019.2719.272,327,104
Oct 28, 202418.7118.9218.1518.6818.681,070,969
Oct 25, 202418.1818.5217.9618.3218.321,508,528
Oct 24, 202417.8818.5717.8818.1918.191,694,785
Oct 23, 202417.7718.8417.5017.8817.883,028,834
Oct 22, 202417.5917.9017.3017.9017.90874,218
Oct 21, 202417.8717.9517.5417.5617.56761,108
Oct 18, 202417.8618.0617.5517.8017.801,146,822
Oct 17, 202417.8518.3017.6917.9517.951,655,588
Oct 16, 202418.1018.2317.6717.8517.851,222,180
Oct 15, 202417.6218.5317.6218.0418.043,216,267
Oct 14, 202417.9119.1817.0517.6217.622,832,747
Oct 11, 202418.6518.6617.5017.9117.911,399,832
Oct 10, 202418.7619.0018.3218.5818.58903,466
Oct 9, 202418.5518.8718.2118.7918.791,040,492
Oct 8, 202419.0019.0718.5218.6018.60961,594
Oct 7, 202419.3419.3418.8319.0019.001,162,653
Oct 4, 202419.6020.1818.9119.1019.101,886,727
Oct 3, 202418.5019.6218.3019.3919.393,319,787
Oct 2, 202419.1319.8618.3018.3018.301,624,883
Oct 1, 202420.9620.9819.0219.5319.532,765,862
Sep 30, 202421.6422.5020.6620.9620.963,200,430
Sep 27, 202423.7024.3421.5022.1022.105,979,746
Sep 26, 202422.8424.2022.7223.7023.704,002,871
Sep 25, 202421.6023.2621.4822.7422.745,555,217
Sep 24, 202420.4022.8020.2021.6021.608,201,850
Sep 23, 202419.1821.0019.0021.0021.005,814,576
Sep 20, 202419.8220.6419.1019.1019.102,641,459
Sep 19, 202420.9021.9819.8219.8219.829,530,645
Sep 18, 202419.9719.9919.1019.9919.991,102,976
Sep 17, 202418.8419.0718.1518.1818.181,035,266
Sep 16, 202419.4019.7718.8018.8118.811,417,088
Sep 13, 202417.8319.6317.0219.3019.303,868,342
Sep 12, 202419.1219.1617.3617.8517.851,519,279
Sep 11, 202418.9419.4018.1018.6018.603,704,817
Sep 10, 202417.2018.5016.8818.0618.062,381,071
Sep 9, 202417.3317.6317.0717.2017.20474,228
Sep 6, 202418.0418.0417.3217.4417.44648,093
Sep 5, 202418.0218.3417.5918.0518.05650,903
Sep 4, 202417.4018.1917.2617.9017.90984,758
Sep 3, 202417.5917.9517.3617.6317.63987,895
Sep 2, 202417.4117.8917.4017.4917.49548,478
Aug 29, 202416.9017.4116.8617.4117.41400,263
Aug 28, 202417.0017.2516.8316.9016.90526,062
Aug 27, 202416.5817.3716.4516.9016.90897,379
Aug 26, 202417.6017.7316.3816.3816.38693,711
Aug 23, 202418.2618.2617.3517.3517.351,364,548
Aug 22, 202418.5018.7418.1818.2618.26628,899
Aug 21, 202418.4018.8518.2018.5418.54786,192
Aug 20, 202418.3819.2018.2018.4018.40855,776
Aug 19, 202418.3018.5018.0518.4418.44507,285
Aug 16, 202418.4018.6018.0018.1018.10663,269
Aug 15, 202418.2118.6118.1018.4018.40817,781
Aug 14, 202418.8619.1818.4318.4318.43702,040
Aug 13, 202418.9719.1718.3518.8618.86673,219
Aug 12, 202419.7720.0818.9418.9718.971,077,314
Aug 9, 202420.8620.8619.6219.9519.95997,859
Aug 8, 202419.1021.1019.1020.7020.702,249,355
Aug 7, 202419.0319.8519.0319.3019.301,507,329
Aug 6, 202419.7919.7918.9819.1219.12979,577
Aug 5, 202419.5119.9518.4318.9718.97978,124
Aug 2, 202420.7821.1620.2020.4620.461,156,726
Aug 1, 202421.2021.6220.8621.1621.161,648,096
Jul 31, 202420.8021.7020.2821.1421.142,674,813
Jul 30, 202420.5221.3220.3621.0021.001,802,582
Jul 29, 202419.9421.2418.9520.4820.482,870,195
Jul 26, 202420.3220.6819.4920.0220.021,617,300
Jul 25, 202419.5021.1819.3020.2820.284,631,339
Jul 24, 202418.5720.4018.5019.5019.502,748,439
Jul 23, 202418.6118.8418.1618.5718.57687,006
Jul 22, 202418.8019.1318.5118.5118.51517,463
Jul 19, 202418.7919.5317.8918.8018.80897,617
Jul 18, 202418.6019.1718.4518.7918.79798,575
Jul 17, 202418.4018.8518.1518.5318.53682,683
Jul 16, 202418.3618.8018.0818.4018.40579,014
Jul 12, 202418.5018.5718.1318.3918.39396,794
Jul 11, 202417.9718.6217.9718.2418.24405,330
Jul 10, 202418.1018.4617.8017.9717.97670,561
Jul 9, 202418.3218.5918.1818.3718.37462,373
Jul 8, 202418.6519.0118.2818.3018.30727,380
Jul 5, 202418.8319.1418.5618.6818.68589,561
Jul 4, 202418.4318.9918.4318.7618.76407,498
Jul 3, 202418.9019.2218.3018.7018.70580,400
Jul 2, 202418.9019.1118.6318.9018.90448,401
Jul 1, 202419.6919.7818.6418.9018.90654,094
Jun 28, 202418.9819.7018.7419.4819.481,239,133
Jun 27, 202418.7219.0118.4918.7618.76753,474
Jun 26, 202419.1019.1618.5018.7218.72697,790
Jun 25, 202419.5319.6419.0019.1019.10836,087
Jun 24, 202420.0020.4019.0019.5019.501,168,303
Jun 21, 202420.7620.7619.9220.0020.001,408,338
Jun 20, 202420.3020.9220.1220.5020.501,244,154
Jun 14, 202420.2820.6820.0820.3020.30945,463
Jun 13, 202420.1020.5020.0220.1420.14986,340
Jun 12, 202420.8821.3420.0020.0020.001,712,080
Jun 11, 202420.4020.7019.9520.4420.441,783,335
Jun 10, 202421.7022.6420.6220.6220.624,445,469
Jun 7, 202420.4821.9819.8521.8021.803,929,079
Jun 6, 202421.0021.4220.2020.5020.501,492,691
Jun 5, 202420.3021.5419.5520.8020.801,999,925
Jun 4, 202420.3421.0419.9420.2620.261,279,160
Jun 3, 202421.8021.9220.1420.4620.461,321,552
May 31, 202421.8021.8020.8621.2621.261,600,660
May 30, 202419.8221.8819.8221.8821.882,215,800
May 29, 202422.2022.2019.8920.0020.002,971,534
May 28, 202422.1823.0021.3822.1022.102,981,168
May 27, 202422.2022.5420.7822.1822.181,994,072