VKGYO: VAKIF GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3055

CLOSE 0.304

Low

LOW 0.216

High

HIGH 0.4178

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.3684	0.3754	0.367	0.374
01/02/2018	0.3754	0.3783	0.3641	0.3641
01/03/2018	0.3641	0.3726	0.3641	0.367
01/04/2018	0.3698	0.3783	0.3656	0.3783
01/07/2018	0.3923	0.3952	0.3797	0.3825
01/08/2018	0.3825	0.3867	0.3754	0.3754
01/09/2018	0.3754	0.3882	0.374	0.3783
01/10/2018	0.3811	0.3825	0.3769	0.3811
01/11/2018	0.3811	0.3854	0.3783	0.3783
01/14/2018	0.3797	0.391	0.3614	0.3614
01/15/2018	0.3585	0.3684	0.3529	0.3684
01/16/2018	0.3698	0.3698	0.3614	0.367
01/17/2018	0.3698	0.3712	0.3641	0.3656
01/18/2018	0.3656	0.3684	0.357	0.357
01/21/2018	0.357	0.3712	0.3557	0.3698
01/22/2018	0.374	0.3825	0.367	0.3769
01/23/2018	0.3783	0.3811	0.374	0.3754
01/24/2018	0.3769	0.3797	0.3698	0.3712
01/25/2018	0.3726	0.3769	0.3712	0.3712
01/28/2018	0.374	0.3783	0.3712	0.3769
01/29/2018	0.3769	0.3867	0.3769	0.3797
01/30/2018	0.3825	0.3839	0.3769	0.3783
01/31/2018	0.3797	0.3839	0.3754	0.3783
02/01/2018	0.3783	0.3797	0.374	0.3754
02/04/2018	0.374	0.3769	0.3684	0.3698
02/05/2018	0.357	0.3627	0.3542	0.3614
02/06/2018	0.3641	0.374	0.3614	0.3656
02/07/2018	0.367	0.4178	0.3656	0.3882
02/08/2018	0.3783	0.3811	0.3641	0.3684
02/11/2018	0.3726	0.3769	0.367	0.367
02/12/2018	0.3684	0.3769	0.3614	0.3614
02/13/2018	0.3656	0.3698	0.3585	0.3614
02/14/2018	0.3641	0.3923	0.3627	0.3712
02/15/2018	0.374	0.3769	0.3684	0.3698
02/18/2018	0.3726	0.4051	0.3698	0.3811
02/19/2018	0.3839	0.398	0.3557	0.3614
02/20/2018	0.3726	0.3825	0.3684	0.3825
02/21/2018	0.3839	0.3882	0.3811	0.3811
02/22/2018	0.3895	0.3923	0.3825	0.3839
02/25/2018	0.3867	0.3895	0.3811	0.3825
02/26/2018	0.3825	0.3854	0.3769	0.3783
02/27/2018	0.3783	0.3867	0.3754	0.3797
02/28/2018	0.3797	0.3825	0.3754	0.3754
03/01/2018	0.3754	0.3811	0.374	0.3754
03/04/2018	0.3769	0.3854	0.3769	0.3783
03/05/2018	0.3797	0.3895	0.3783	0.3783
03/06/2018	0.3783	0.3839	0.3783	0.3811
03/07/2018	0.3825	0.3867	0.3797	0.3797
03/08/2018	0.3811	0.3825	0.3769	0.3783
03/11/2018	0.3811	0.3825	0.3769	0.3797
03/12/2018	0.3797	0.3811	0.3754	0.3754
03/13/2018	0.3754	0.3825	0.374	0.374
03/14/2018	0.3754	0.3783	0.3698	0.3726
03/15/2018	0.374	0.374	0.367	0.374
03/18/2018	0.374	0.374	0.367	0.367
03/19/2018	0.3698	0.374	0.3684	0.3712
03/20/2018	0.3726	0.3769	0.3684	0.374
03/21/2018	0.3769	0.3867	0.3754	0.3783
03/22/2018	0.374	0.3966	0.3726	0.3867
03/25/2018	0.3895	0.391	0.3783	0.3811
03/26/2018	0.3825	0.3854	0.3783	0.3797
03/27/2018	0.3783	0.3811	0.3712	0.3712
03/28/2018	0.3726	0.3769	0.3712	0.374
03/29/2018	0.3754	0.3783	0.3712	0.3726
04/01/2018	0.374	0.3783	0.3726	0.3726
04/02/2018	0.374	0.3769	0.3712	0.3726
04/03/2018	0.374	0.3754	0.3698	0.3712
04/04/2018	0.3726	0.3754	0.3712	0.3726
04/05/2018	0.3726	0.374	0.3698	0.3712
04/08/2018	0.3726	0.3769	0.3656	0.3684
04/09/2018	0.3698	0.3726	0.3557	0.3614
04/10/2018	0.3599	0.3614	0.3374	0.3486
04/11/2018	0.3486	0.357	0.3416	0.3542
04/12/2018	0.357	0.3585	0.3514	0.3514
04/15/2018	0.3542	0.3599	0.3529	0.357
04/16/2018	0.3585	0.3599	0.3472	0.35
04/17/2018	0.3514	0.357	0.343	0.357
04/18/2018	0.357	0.3585	0.3542	0.357
04/19/2018	0.357	0.3585	0.35	0.3514
04/23/2018	0.35	0.3514	0.3458	0.3472
04/24/2018	0.3486	0.3486	0.3359	0.3402
04/25/2018	0.3416	0.3458	0.3359	0.3444
04/26/2018	0.343	0.3472	0.3416	0.3444
04/29/2018	0.3444	0.357	0.3331	0.3359
05/01/2018	0.3317	0.3359	0.326	0.3345
05/02/2018	0.3345	0.3374	0.3274	0.3289
05/03/2018	0.3274	0.3331	0.3246	0.3289
05/06/2018	0.3317	0.3317	0.3217	0.3217
05/07/2018	0.3246	0.3274	0.3035	0.3049
05/08/2018	0.2992	0.3091	0.295	0.302
05/09/2018	0.3049	0.3049	0.2936	0.2992
05/10/2018	0.3006	0.3035	0.2964	0.2978
05/13/2018	0.2978	0.3035	0.2978	0.302
05/14/2018	0.2992	0.3006	0.2879	0.2893
05/15/2018	0.2893	0.2992	0.2879	0.2922
05/16/2018	0.2936	0.2992	0.2922	0.2936
05/17/2018	0.2936	0.295	0.2879	0.2922
05/20/2018	0.2922	0.295	0.2893	0.2922
05/21/2018	0.2922	0.2936	0.2865	0.2908
05/22/2018	0.2865	0.2893	0.2836	0.2852
05/23/2018	0.2879	0.2893	0.271	0.271
05/24/2018	0.2724	0.2795	0.271	0.2752
05/27/2018	0.2781	0.2852	0.2781	0.2836
05/28/2018	0.2823	0.2836	0.2767	0.2795
05/29/2018	0.2795	0.2908	0.2795	0.2823
05/30/2018	0.2836	0.2852	0.2682	0.2724
05/31/2018	0.2738	0.2738	0.2597	0.2639
06/03/2018	0.2653	0.2695	0.2639	0.2668
06/04/2018	0.2682	0.2682	0.2597	0.2597
06/05/2018	0.2611	0.2625	0.2512	0.2583
06/06/2018	0.2583	0.2653	0.2569	0.2639
06/07/2018	0.2639	0.2639	0.2583	0.2597
06/10/2018	0.2625	0.2625	0.254	0.2597
06/11/2018	0.2611	0.2668	0.2597	0.2597
06/12/2018	0.2597	0.2625	0.2569	0.2569
06/13/2018	0.2583	0.2583	0.2555	0.2555
06/17/2018	0.2555	0.2555	0.2512	0.2527
06/18/2018	0.2512	0.254	0.2499	0.2512
06/19/2018	0.2527	0.254	0.2499	0.2527
06/20/2018	0.2527	0.2625	0.2527	0.2569
06/21/2018	0.2583	0.2597	0.254	0.2569
06/24/2018	0.2682	0.2695	0.2555	0.2555
06/25/2018	0.2583	0.2639	0.2555	0.2625
06/26/2018	0.2639	0.2767	0.2639	0.2752
06/27/2018	0.2767	0.2936	0.2752	0.2823
06/28/2018	0.2836	0.2893	0.2823	0.2865
07/01/2018	0.2865	0.2922	0.2852	0.2922
07/02/2018	0.295	0.2964	0.2879	0.2893
07/03/2018	0.2908	0.2908	0.2852	0.2893
07/04/2018	0.2893	0.2978	0.2879	0.295
07/05/2018	0.2964	0.2978	0.2879	0.2893
07/08/2018	0.2922	0.2964	0.2879	0.2879
07/09/2018	0.2836	0.2865	0.2767	0.2781
07/10/2018	0.2752	0.2752	0.2569	0.2597
07/11/2018	0.2717	0.2745	0.2614	0.2627
07/12/2018	0.2555	0.2597	0.254	0.2569
07/15/2018	0.2614	0.2614	0.2526	0.254
07/16/2018	0.254	0.2614	0.254	0.2614
07/17/2018	0.2598	0.2847	0.2584	0.2657
07/18/2018	0.2672	0.2717	0.2644	0.2672
07/19/2018	0.2686	0.2745	0.2672	0.2717
07/22/2018	0.2745	0.2774	0.273	0.2745
07/23/2018	0.276	0.276	0.2644	0.2644
07/24/2018	0.2657	0.273	0.2657	0.2717
07/25/2018	0.2717	0.2788	0.2686	0.27
07/26/2018	0.27	0.2745	0.2686	0.27
07/29/2018	0.27	0.2745	0.2686	0.2717
07/30/2018	0.2717	0.2832	0.2717	0.2788
07/31/2018	0.2803	0.2803	0.2745	0.276
08/01/2018	0.27	0.27	0.2644	0.2657
08/02/2018	0.2657	0.2717	0.2657	0.2686
08/05/2018	0.2672	0.27	0.2614	0.2614
08/06/2018	0.2627	0.2686	0.2614	0.2657
08/07/2018	0.2672	0.2686	0.2657	0.2672
08/08/2018	0.2657	0.2745	0.2644	0.2686
08/09/2018	0.2644	0.2672	0.2234	0.2467
08/12/2018	0.2409	0.2438	0.2189	0.2263
08/13/2018	0.235	0.2409	0.2307	0.238
08/14/2018	0.2424	0.2467	0.2307	0.2336
08/15/2018	0.2365	0.238	0.2278	0.2278
08/16/2018	0.2278	0.2292	0.216	0.2248
08/19/2018	0.2263	0.2321	0.2263	0.2307
08/26/2018	0.2321	0.2365	0.2321	0.235
08/27/2018	0.2365	0.2424	0.235	0.2409
08/28/2018	0.2394	0.2569	0.2365	0.2496
08/30/2018	0.2496	0.273	0.2467	0.2672
09/02/2018	0.2657	0.2964	0.2644	0.273
09/03/2018	0.273	0.2935	0.2644	0.2818
09/04/2018	0.2832	0.2862	0.2717	0.2717
09/05/2018	0.2717	0.2818	0.2717	0.2788
09/06/2018	0.2818	0.289	0.2672	0.2717
09/09/2018	0.2717	0.273	0.2526	0.2555
09/10/2018	0.2555	0.2584	0.2526	0.2526
09/11/2018	0.254	0.2584	0.2482	0.2482
09/12/2018	0.2496	0.2569	0.2424	0.2555
09/13/2018	0.2569	0.2644	0.254	0.2555
09/16/2018	0.2555	0.2584	0.2526	0.2569
09/17/2018	0.2584	0.2627	0.254	0.2584
09/18/2018	0.2598	0.2657	0.2569	0.2614
09/19/2018	0.2614	0.2644	0.2555	0.2569
09/20/2018	0.2569	0.2627	0.2555	0.2627
09/23/2018	0.2657	0.2657	0.2584	0.2644
09/24/2018	0.2657	0.2686	0.2598	0.2657
09/25/2018	0.2686	0.2717	0.2644	0.2672
09/26/2018	0.2672	0.273	0.2584	0.2584
09/27/2018	0.2598	0.2614	0.2584	0.2598
09/30/2018	0.2614	0.2627	0.254	0.2555
10/01/2018	0.2555	0.2555	0.2482	0.2496
10/02/2018	0.2511	0.254	0.2482	0.2511
10/03/2018	0.2496	0.2526	0.2365	0.2365
10/04/2018	0.2394	0.2394	0.2321	0.238
10/07/2018	0.2365	0.2438	0.2336	0.2424
10/08/2018	0.2438	0.2467	0.2409	0.2438
10/09/2018	0.2467	0.2467	0.2365	0.238
10/10/2018	0.2321	0.2511	0.2321	0.2394
10/11/2018	0.2424	0.2453	0.2365	0.2438
10/14/2018	0.2467	0.2511	0.2453	0.2482
10/15/2018	0.2496	0.2511	0.2467	0.2482
10/16/2018	0.2511	0.2717	0.2467	0.2584
10/17/2018	0.2598	0.2627	0.2555	0.2569
10/18/2018	0.2584	0.2614	0.2511	0.2526
10/21/2018	0.2555	0.2569	0.2467	0.2467
10/22/2018	0.2438	0.2453	0.235	0.2394
10/23/2018	0.2409	0.276	0.238	0.2672
10/24/2018	0.2672	0.2672	0.2555	0.2627
10/25/2018	0.2627	0.27	0.254	0.254
10/29/2018	0.254	0.2598	0.2307	0.2482
10/30/2018	0.254	0.2555	0.2307	0.2307
10/31/2018	0.2321	0.2336	0.2263	0.2336
11/01/2018	0.2336	0.2394	0.2307	0.2365
11/04/2018	0.2365	0.2424	0.235	0.238
11/05/2018	0.2394	0.2424	0.235	0.238
11/06/2018	0.2394	0.2467	0.2365	0.2453
11/07/2018	0.2467	0.254	0.2424	0.2511
11/08/2018	0.2526	0.254	0.2438	0.2467
11/11/2018	0.2482	0.2672	0.2453	0.2569
11/12/2018	0.2598	0.2598	0.2511	0.2526
11/13/2018	0.254	0.2644	0.2453	0.2644
11/14/2018	0.2774	0.3168	0.2774	0.3168
11/15/2018	0.3445	0.346	0.2862	0.2935
11/18/2018	0.2935	0.2964	0.2818	0.2862
11/19/2018	0.2847	0.2919	0.2672	0.2686
11/20/2018	0.27	0.2905	0.2672	0.2774
11/21/2018	0.2788	0.2876	0.2774	0.2788
11/22/2018	0.2788	0.2964	0.2774	0.2905
11/25/2018	0.2949	0.3007	0.2905	0.2919
11/26/2018	0.2935	0.3066	0.2876	0.3052
11/27/2018	0.3066	0.311	0.2964	0.2964
11/28/2018	0.2993	0.3007	0.2905	0.2905
11/29/2018	0.2919	0.2979	0.289	0.2919
12/02/2018	0.2949	0.3095	0.289	0.3052
12/03/2018	0.3257	0.3299	0.2949	0.3007
12/04/2018	0.2979	0.3315	0.2919	0.3168
12/05/2018	0.3138	0.3227	0.3066	0.308
12/06/2018	0.3124	0.3183	0.3095	0.311
12/09/2018	0.3124	0.3227	0.3124	0.3154
12/10/2018	0.3183	0.3315	0.3168	0.3241
12/11/2018	0.3257	0.3445	0.3095	0.3227
12/12/2018	0.3299	0.3417	0.3138	0.3168
12/13/2018	0.3197	0.3197	0.2832	0.2935
12/16/2018	0.2935	0.2993	0.2862	0.2876
12/17/2018	0.2847	0.2862	0.276	0.2803
12/18/2018	0.2818	0.289	0.2818	0.2876
12/19/2018	0.2862	0.2905	0.2832	0.2847
12/20/2018	0.2847	0.2862	0.2803	0.2847
12/23/2018	0.289	0.3197	0.2862	0.3023
12/24/2018	0.2993	0.2993	0.2905	0.2935
12/25/2018	0.2949	0.2964	0.2905	0.2919
12/26/2018	0.2949	0.2964	0.2876	0.289
12/27/2018	0.289	0.2964	0.2876	0.2919
12/30/2018	0.2919	0.2949	0.2876	0.2905

Menu

Create your free account now!

VKGYO: VAKIF GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

VKGYO: VAKIF GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High