Selçuk Ecza Deposu Ticaret ve Sanayi A.S. (SELEC.IS)
Istanbul - Istanbul Delayed Price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 45.12 | 45.30 | 43.82 | 44.58 | 44.58 | 3,233,802 |
| Jun 24, 2024 | 46.48 | 46.48 | 45.10 | 45.10 | 45.10 | 1,189,671 |
| Jun 21, 2024 | 46.02 | 46.48 | 45.54 | 46.48 | 46.48 | 1,117,364 |
| Jun 20, 2024 | 45.58 | 46.26 | 45.34 | 45.88 | 45.88 | 1,130,015 |
| Jun 14, 2024 | 47.64 | 47.64 | 45.20 | 45.26 | 45.26 | 2,135,096 |
| Jun 13, 2024 | 47.68 | 48.22 | 47.08 | 47.34 | 47.34 | 1,874,398 |
| Jun 12, 2024 | 49.22 | 49.40 | 48.62 | 49.02 | 49.02 | 1,226,666 |
| Jun 11, 2024 | 49.90 | 49.92 | 48.86 | 49.20 | 49.20 | 866,339 |
| Jun 10, 2024 | 49.10 | 49.80 | 47.84 | 49.36 | 49.36 | 1,126,568 |
| Jun 07, 2024 | 51.00 | 51.20 | 48.86 | 49.00 | 49.00 | 1,183,289 |
| Jun 06, 2024 | 50.15 | 51.15 | 49.82 | 51.00 | 51.00 | 1,382,200 |
| Jun 05, 2024 | 49.00 | 50.15 | 47.40 | 50.15 | 50.15 | 2,193,022 |
| Jun 04, 2024 | 48.00 | 49.64 | 47.80 | 49.08 | 49.08 | 1,535,926 |
| Jun 03, 2024 | 48.94 | 49.20 | 47.52 | 47.78 | 47.78 | 1,226,786 |
| May 31, 2024 | 48.00 | 48.76 | 47.70 | 48.76 | 48.76 | 988,741 |
| May 30, 2024 | 48.56 | 48.68 | 47.48 | 47.62 | 47.62 | 1,526,284 |
| May 29, 2024 | 50.10 | 50.30 | 48.60 | 48.62 | 48.62 | 2,309,894 |
| May 28, 2024 | 51.95 | 52.30 | 49.76 | 50.00 | 50.00 | 1,957,630 |
| May 27, 2024 | 52.50 | 53.25 | 50.70 | 51.90 | 51.90 | 2,166,572 |
| May 24, 2024 | 52.15 | 54.40 | 52.05 | 52.40 | 52.40 | 3,415,375 |
| May 23, 2024 | 53.50 | 53.75 | 52.10 | 52.10 | 52.10 | 2,336,768 |
| May 22, 2024 | 52.25 | 53.10 | 51.30 | 52.85 | 52.85 | 2,319,263 |
| May 21, 2024 | 51.85 | 52.80 | 51.05 | 52.25 | 52.25 | 1,422,347 |
| May 20, 2024 | 51.20 | 52.35 | 50.30 | 51.85 | 51.85 | 1,775,232 |
| May 17, 2024 | 49.36 | 51.40 | 49.20 | 50.55 | 50.55 | 2,326,606 |
| May 16, 2024 | 49.20 | 49.96 | 49.20 | 49.26 | 49.26 | 630,612 |
| May 15, 2024 | 49.80 | 51.00 | 49.06 | 49.20 | 49.20 | 1,330,423 |
| May 14, 2024 | 50.75 | 50.75 | 49.14 | 49.80 | 49.80 | 919,436 |
| May 13, 2024 | 53.00 | 53.05 | 50.05 | 50.05 | 50.05 | 651,276 |
| May 10, 2024 | 51.35 | 53.50 | 50.90 | 53.00 | 53.00 | 1,268,373 |
| May 09, 2024 | 52.35 | 52.65 | 51.10 | 51.35 | 51.35 | 521,511 |
| May 08, 2024 | 53.00 | 53.20 | 52.25 | 52.25 | 52.25 | 902,120 |
| May 07, 2024 | 52.80 | 53.75 | 51.80 | 52.70 | 52.70 | 3,396,929 |
| May 06, 2024 | 53.20 | 53.25 | 52.50 | 52.80 | 52.80 | 1,042,694 |
| May 03, 2024 | 53.20 | 53.55 | 52.70 | 53.00 | 53.00 | 871,755 |
| May 02, 2024 | 52.90 | 53.70 | 52.70 | 53.00 | 53.00 | 1,473,175 |
| Apr 30, 2024 | 52.55 | 52.70 | 51.60 | 52.70 | 52.70 | 1,323,674 |
| Apr 29, 2024 | 53.70 | 54.50 | 52.00 | 52.50 | 52.50 | 1,356,838 |
| Apr 26, 2024 | 56.00 | 56.30 | 53.45 | 53.50 | 53.50 | 2,386,882 |
| Apr 25, 2024 | 55.50 | 56.35 | 55.30 | 55.95 | 55.95 | 1,323,376 |
| Apr 24, 2024 | 55.65 | 55.90 | 54.55 | 55.25 | 55.25 | 1,074,291 |
| Apr 22, 2024 | 57.05 | 57.75 | 55.05 | 55.25 | 55.25 | 1,864,139 |
| Apr 19, 2024 | 55.60 | 57.05 | 54.85 | 56.65 | 56.65 | 1,770,505 |
| Apr 18, 2024 | 55.70 | 56.85 | 54.20 | 56.55 | 56.55 | 1,030,493 |
| Apr 18, 2024 | 0.25 Dividend | |||||
| Apr 17, 2024 | 55.00 | 55.90 | 54.75 | 55.50 | 55.25 | 1,934,408 |
| Apr 16, 2024 | 54.15 | 55.05 | 52.60 | 54.95 | 54.70 | 1,136,013 |
| Apr 15, 2024 | 56.25 | 57.00 | 54.80 | 54.85 | 54.60 | 1,462,408 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 52.10 | 53.95 | 51.55 | 53.85 | 53.61 | 2,211,779 |
| Apr 05, 2024 | 50.00 | 52.00 | 49.86 | 51.95 | 51.72 | 1,720,785 |
| Apr 04, 2024 | 50.00 | 50.20 | 48.98 | 49.88 | 49.66 | 1,021,611 |
| Apr 03, 2024 | 49.50 | 49.98 | 48.60 | 49.60 | 49.38 | 613,169 |
| Apr 02, 2024 | 50.90 | 50.90 | 48.10 | 49.80 | 49.58 | 1,024,021 |
| Apr 01, 2024 | 50.50 | 50.80 | 48.00 | 50.20 | 49.97 | 976,755 |
| Mar 29, 2024 | 51.30 | 51.35 | 49.58 | 50.05 | 49.82 | 930,292 |
| Mar 28, 2024 | 50.95 | 51.80 | 49.82 | 51.35 | 51.12 | 1,117,252 |
| Mar 27, 2024 | 47.90 | 52.65 | 47.58 | 50.25 | 50.02 | 1,406,421 |
| Mar 26, 2024 | 52.30 | 52.30 | 47.62 | 47.90 | 47.68 | 2,372,737 |
| Mar 25, 2024 | 53.00 | 53.00 | 50.85 | 51.70 | 51.47 | 1,082,679 |
| Mar 22, 2024 | 55.15 | 55.70 | 52.80 | 53.30 | 53.06 | 1,360,977 |
| Mar 21, 2024 | 57.10 | 58.00 | 55.05 | 55.15 | 54.90 | 1,227,939 |
| Mar 20, 2024 | 57.15 | 58.00 | 56.60 | 56.90 | 56.64 | 1,467,584 |
| Mar 19, 2024 | 54.45 | 57.75 | 53.40 | 57.60 | 57.34 | 2,345,711 |
| Mar 18, 2024 | 57.95 | 58.25 | 54.10 | 54.50 | 54.25 | 928,799 |
| Mar 15, 2024 | 56.90 | 58.75 | 56.75 | 57.95 | 57.69 | 970,276 |
| Mar 14, 2024 | 56.85 | 58.00 | 55.50 | 56.85 | 56.59 | 937,605 |
| Mar 13, 2024 | 57.55 | 57.90 | 56.15 | 56.70 | 56.44 | 889,752 |
| Mar 12, 2024 | 58.75 | 60.90 | 56.85 | 57.55 | 57.29 | 2,550,814 |
| Mar 11, 2024 | 59.65 | 60.30 | 58.60 | 58.75 | 58.49 | 985,953 |
| Mar 08, 2024 | 59.20 | 60.30 | 58.70 | 59.55 | 59.28 | 1,499,195 |
| Mar 07, 2024 | 57.05 | 59.00 | 56.95 | 59.00 | 58.73 | 1,308,669 |
| Mar 06, 2024 | 56.00 | 57.70 | 55.55 | 57.05 | 56.79 | 1,493,124 |
| Mar 05, 2024 | 57.35 | 58.00 | 56.00 | 56.00 | 55.75 | 906,940 |
| Mar 04, 2024 | 58.90 | 60.05 | 56.80 | 57.35 | 57.09 | 887,288 |
| Mar 01, 2024 | 60.15 | 60.70 | 58.55 | 58.90 | 58.63 | 1,209,363 |
| Feb 29, 2024 | 58.95 | 61.00 | 58.90 | 60.15 | 59.88 | 2,987,076 |
| Feb 28, 2024 | 57.40 | 60.75 | 55.50 | 58.95 | 58.68 | 6,952,327 |
| Feb 27, 2024 | 60.95 | 62.30 | 59.45 | 61.00 | 60.73 | 2,036,082 |
| Feb 26, 2024 | 63.00 | 63.05 | 60.65 | 60.65 | 60.38 | 1,283,289 |
| Feb 23, 2024 | 63.90 | 64.25 | 62.35 | 62.80 | 62.52 | 1,729,658 |
| Feb 22, 2024 | 63.60 | 64.35 | 62.80 | 64.10 | 63.81 | 1,462,746 |
| Feb 21, 2024 | 64.00 | 64.15 | 62.60 | 63.55 | 63.26 | 1,870,829 |
| Feb 20, 2024 | 62.50 | 64.25 | 61.95 | 64.00 | 63.71 | 2,422,570 |
| Feb 19, 2024 | 66.35 | 66.50 | 62.20 | 62.50 | 62.22 | 3,232,114 |
| Feb 16, 2024 | 65.20 | 66.65 | 65.00 | 65.85 | 65.55 | 3,565,423 |
| Feb 15, 2024 | 64.00 | 66.30 | 63.60 | 65.00 | 64.71 | 6,368,146 |
| Feb 14, 2024 | 61.95 | 64.00 | 61.35 | 63.90 | 63.61 | 2,884,801 |
| Feb 13, 2024 | 61.80 | 63.50 | 61.45 | 61.85 | 61.57 | 3,203,008 |
| Feb 12, 2024 | 64.10 | 64.85 | 61.70 | 61.75 | 61.47 | 3,369,168 |
| Feb 09, 2024 | 61.50 | 63.50 | 61.00 | 62.90 | 62.62 | 4,425,745 |
| Feb 08, 2024 | 60.55 | 61.55 | 60.20 | 61.40 | 61.12 | 3,349,688 |
| Feb 07, 2024 | 61.85 | 62.20 | 60.05 | 60.50 | 60.23 | 2,625,224 |
| Feb 06, 2024 | 61.45 | 62.35 | 60.95 | 61.85 | 61.57 | 3,889,520 |
| Feb 05, 2024 | 60.25 | 61.90 | 60.15 | 61.45 | 61.17 | 2,796,139 |
| Feb 02, 2024 | 62.55 | 62.75 | 59.75 | 60.20 | 59.93 | 3,083,866 |
| Feb 01, 2024 | 61.05 | 62.40 | 60.80 | 62.40 | 62.12 | 3,642,336 |
| Jan 31, 2024 | 60.45 | 62.00 | 60.35 | 61.00 | 60.73 | 1,571,261 |
| Jan 30, 2024 | 60.80 | 61.40 | 59.80 | 60.45 | 60.18 | 1,425,578 |
| Jan 29, 2024 | 61.50 | 61.70 | 60.15 | 60.45 | 60.18 | 998,294 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.