KLGYO
KİLER GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
—
4.67 ₺
-0.060 (%-1.27)
Previous Close: 4.73
Day Low₺4.65
Day High₺4.77
Market Data
Spot Rate
B:4.66
A:4.67
KLGYO: KİLER GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.9989
CLOSE 0.9911
Low
LOW 0.7691
High
HIGH 1.2262
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/02/2017 | 1.0065 | 1.0153 | 0.9801 | 0.9845 |
| 08/03/2017 | 0.9911 | 0.9998 | 0.9822 | 0.9889 |
| 08/06/2017 | 0.9998 | 1.1053 | 0.9712 | 0.9956 |
| 08/07/2017 | 0.9911 | 1.1405 | 0.9669 | 1.0592 |
| 08/08/2017 | 1.0658 | 1.079 | 1.002 | 1.0087 |
| 08/09/2017 | 1.0856 | 1.1515 | 0.9845 | 1.0988 |
| 08/10/2017 | 1.0988 | 1.1646 | 1.0658 | 1.1339 |
| 08/13/2017 | 1.1449 | 1.1603 | 1.0767 | 1.0922 |
| 08/14/2017 | 1.0988 | 1.101 | 0.9889 | 1.0328 |
| 08/15/2017 | 1.0416 | 1.1317 | 0.9669 | 1.0592 |
| 08/16/2017 | 1.0702 | 1.0988 | 1.0592 | 1.0592 |
| 08/17/2017 | 1.068 | 1.0899 | 1.0527 | 1.0767 |
| 08/20/2017 | 1.0877 | 1.1559 | 1.079 | 1.1405 |
| 08/21/2017 | 1.1537 | 1.1624 | 1.0877 | 1.1075 |
| 08/22/2017 | 1.112 | 1.1251 | 1.0943 | 1.0943 |
| 08/23/2017 | 1.1031 | 1.1603 | 1.1031 | 1.1515 |
| 08/24/2017 | 1.1559 | 1.1581 | 1.0724 | 1.0767 |
| 08/27/2017 | 1.0877 | 1.0899 | 1.0746 | 1.079 |
| 08/28/2017 | 1.0856 | 1.0899 | 1.068 | 1.0746 |
| 08/30/2017 | 1.0746 | 1.1383 | 1.0746 | 1.1317 |
| 09/04/2017 | 1.1427 | 1.1427 | 1.0899 | 1.0922 |
| 09/05/2017 | 1.0966 | 1.1207 | 1.0966 | 1.1207 |
| 09/06/2017 | 1.1251 | 1.1361 | 1.1163 | 1.1163 |
| 09/07/2017 | 1.1229 | 1.1274 | 1.0988 | 1.1207 |
| 09/10/2017 | 1.1274 | 1.1646 | 1.1274 | 1.1646 |
| 09/11/2017 | 1.1757 | 1.2262 | 1.1142 | 1.1274 |
| 09/12/2017 | 1.1339 | 1.1493 | 1.112 | 1.1229 |
| 09/13/2017 | 1.1274 | 1.1274 | 1.1053 | 1.1075 |
| 09/14/2017 | 1.1031 | 1.1339 | 1.1031 | 1.1185 |
| 09/17/2017 | 1.1229 | 1.1361 | 1.0877 | 1.0922 |
| 09/18/2017 | 1.0922 | 1.1098 | 1.0548 | 1.0767 |
| 09/19/2017 | 1.0877 | 1.1383 | 1.0702 | 1.0988 |
| 09/20/2017 | 1.0966 | 1.112 | 1.0351 | 1.0351 |
| 09/21/2017 | 1.0416 | 1.0438 | 0.9911 | 0.9998 |
| 09/24/2017 | 0.9956 | 0.9956 | 0.9141 | 0.9251 |
| 09/25/2017 | 0.9317 | 0.9779 | 0.9317 | 0.9691 |
| 09/26/2017 | 0.9735 | 0.9779 | 0.9296 | 0.9296 |
| 09/27/2017 | 0.9274 | 0.9625 | 0.9274 | 0.9472 |
| 09/28/2017 | 0.9493 | 0.9559 | 0.9362 | 0.9362 |
| 10/01/2017 | 0.9383 | 1.0284 | 0.9383 | 0.9822 |
| 10/02/2017 | 0.9822 | 1.0174 | 0.9757 | 0.9757 |
| 10/03/2017 | 0.9889 | 1.0306 | 0.9603 | 0.9779 |
| 10/04/2017 | 0.9867 | 0.9911 | 0.9449 | 0.9603 |
| 10/05/2017 | 0.9603 | 0.9779 | 0.9493 | 0.9559 |
| 10/08/2017 | 0.9054 | 0.9229 | 0.8834 | 0.8988 |
| 10/09/2017 | 0.9208 | 0.9956 | 0.9208 | 0.9603 |
| 10/10/2017 | 0.9648 | 1.0109 | 0.9625 | 0.9691 |
| 10/11/2017 | 0.9867 | 1.013 | 0.9691 | 0.9977 |
| 10/12/2017 | 1.0065 | 1.1098 | 1.002 | 1.0636 |
| 10/15/2017 | 1.0834 | 1.2043 | 1.0812 | 1.1778 |
| 10/16/2017 | 1.1867 | 1.1932 | 1.1274 | 1.1471 |
| 10/17/2017 | 1.1471 | 1.1646 | 1.0856 | 1.0877 |
| 10/18/2017 | 1.0966 | 1.1185 | 1.0899 | 1.0988 |
| 10/19/2017 | 1.1075 | 1.1075 | 1.0812 | 1.0812 |
| 10/22/2017 | 1.0834 | 1.1207 | 1.068 | 1.0899 |
| 10/23/2017 | 1.0943 | 1.101 | 1.0724 | 1.0724 |
| 10/24/2017 | 1.0812 | 1.1031 | 1.0812 | 1.0877 |
| 10/25/2017 | 1.0966 | 1.1383 | 1.079 | 1.079 |
| 10/26/2017 | 1.0812 | 1.0899 | 1.0636 | 1.0702 |
| 10/29/2017 | 1.0812 | 1.112 | 1.0812 | 1.1053 |
| 10/30/2017 | 1.1207 | 1.1207 | 1.046 | 1.0592 |
| 10/31/2017 | 1.0614 | 1.0746 | 1.0482 | 1.0548 |
| 11/01/2017 | 1.0636 | 1.0856 | 1.0328 | 1.0328 |
| 11/02/2017 | 1.0328 | 1.0636 | 1.0328 | 1.0372 |
| 11/05/2017 | 1.046 | 1.0504 | 1.0241 | 1.0284 |
| 11/06/2017 | 1.0328 | 1.0395 | 0.9691 | 0.9691 |
| 11/07/2017 | 0.9779 | 0.9822 | 0.9536 | 0.9581 |
| 11/08/2017 | 0.9669 | 1.0351 | 0.9296 | 0.934 |
| 11/09/2017 | 0.9362 | 0.9449 | 0.901 | 0.9251 |
| 11/12/2017 | 0.934 | 0.9427 | 0.9141 | 0.9208 |
| 11/13/2017 | 0.9251 | 0.9296 | 0.912 | 0.9141 |
| 11/14/2017 | 0.9186 | 0.9383 | 0.857 | 0.934 |
| 11/15/2017 | 0.9362 | 0.9405 | 0.901 | 0.901 |
| 11/16/2017 | 0.9098 | 0.9559 | 0.8702 | 0.9449 |
| 11/19/2017 | 0.9648 | 1.0043 | 0.9296 | 0.9536 |
| 11/20/2017 | 0.9405 | 1.1229 | 0.9296 | 1.1053 |
| 11/21/2017 | 1.1142 | 1.1559 | 1.0724 | 1.1317 |
| 11/22/2017 | 1.1339 | 1.1471 | 1.0658 | 1.0702 |
| 11/23/2017 | 1.068 | 1.1274 | 1.0614 | 1.0658 |
| 11/26/2017 | 1.0746 | 1.0746 | 0.9625 | 0.9712 |
| 11/27/2017 | 0.9735 | 0.9845 | 0.8043 | 0.8131 |
| 11/28/2017 | 0.8131 | 0.8658 | 0.7691 | 0.7999 |
| 11/29/2017 | 0.8109 | 0.8262 | 0.7823 | 0.7933 |
| 11/30/2017 | 0.7955 | 0.8109 | 0.7779 | 0.7999 |
| 12/03/2017 | 0.8043 | 0.8174 | 0.7889 | 0.7911 |
| 12/04/2017 | 0.7977 | 0.8043 | 0.7911 | 0.7999 |
| 12/05/2017 | 0.802 | 0.8482 | 0.7999 | 0.8241 |
| 12/06/2017 | 0.8328 | 0.8439 | 0.8285 | 0.8307 |
| 12/07/2017 | 0.8372 | 0.8417 | 0.8262 | 0.8351 |
| 12/10/2017 | 0.8417 | 0.8548 | 0.8417 | 0.8439 |
| 12/11/2017 | 0.8439 | 0.8504 | 0.8351 | 0.8351 |
| 12/12/2017 | 0.8394 | 0.8439 | 0.8109 | 0.8109 |
| 12/13/2017 | 0.8153 | 0.8328 | 0.8131 | 0.8218 |
| 12/14/2017 | 0.8241 | 0.8504 | 0.8153 | 0.8328 |
| 12/17/2017 | 0.8372 | 0.879 | 0.8351 | 0.857 |
| 12/18/2017 | 0.8636 | 0.868 | 0.8482 | 0.8482 |
| 12/19/2017 | 0.8504 | 0.8878 | 0.8482 | 0.8548 |
| 12/20/2017 | 0.8593 | 0.8746 | 0.8461 | 0.8482 |
| 12/21/2017 | 0.857 | 0.8615 | 0.8417 | 0.8461 |
| 12/24/2017 | 0.8527 | 0.8593 | 0.8482 | 0.8482 |
| 12/25/2017 | 0.8504 | 0.857 | 0.8262 | 0.8307 |
| 12/26/2017 | 0.8307 | 0.8328 | 0.8043 | 0.8043 |
| 12/27/2017 | 0.8065 | 0.8262 | 0.8043 | 0.8043 |
| 12/28/2017 | 0.8087 | 0.8285 | 0.7955 | 0.8043 |