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

2020 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 0.5741

CLOSE 0.5738

Low

LOW 0.2239

High

HIGH 0.9073

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2020	0.3702	0.373	0.3672	0.3717
01/02/2020	0.3686	0.3702	0.3404	0.3478
01/05/2020	0.3462	0.3462	0.3223	0.3239
01/06/2020	0.3298	0.3359	0.3269	0.3298
01/07/2020	0.3209	0.3298	0.315	0.3239
01/08/2020	0.3388	0.3462	0.3343	0.3433
01/09/2020	0.3462	0.3552	0.3448	0.3493
01/12/2020	0.3582	0.3985	0.3582	0.388
01/13/2020	0.3895	0.3895	0.3686	0.373
01/14/2020	0.373	0.3806	0.3672	0.3776
01/15/2020	0.3837	0.4044	0.3717	0.3776
01/16/2020	0.379	0.385	0.3717	0.3747
01/19/2020	0.3776	0.3837	0.376	0.379
01/20/2020	0.379	0.3925	0.3747	0.3866
01/21/2020	0.3895	0.3985	0.385	0.388
01/22/2020	0.3895	0.4119	0.388	0.4044
01/23/2020	0.4105	0.4358	0.4105	0.4299
01/26/2020	0.4269	0.4552	0.4224	0.4299
01/27/2020	0.4373	0.4418	0.4179	0.4209
01/28/2020	0.4253	0.4269	0.4089	0.4119
01/29/2020	0.4089	0.4089	0.3955	0.4029
01/30/2020	0.406	0.4149	0.4029	0.4105
02/02/2020	0.4119	0.4194	0.4075	0.4149
02/03/2020	0.4209	0.4358	0.4179	0.4224
02/04/2020	0.4253	0.4299	0.4149	0.4179
02/05/2020	0.4224	0.4283	0.4194	0.4224
02/06/2020	0.4253	0.4253	0.4089	0.4119
02/09/2020	0.4089	0.4239	0.3866	0.397
02/10/2020	0.4029	0.406	0.391	0.4044
02/11/2020	0.4044	0.4149	0.3985	0.4149
02/12/2020	0.4179	0.4239	0.4149	0.4164
02/13/2020	0.4194	0.4224	0.4105	0.4134
02/16/2020	0.4164	0.4418	0.4164	0.4418
02/17/2020	0.4508	0.4806	0.4388	0.4418
02/18/2020	0.4448	0.4508	0.4224	0.4269
02/19/2020	0.4269	0.4283	0.385	0.388
02/20/2020	0.3866	0.4029	0.3747	0.4014
02/23/2020	0.388	0.4119	0.385	0.4119
02/24/2020	0.4179	0.4209	0.4014	0.4089
02/25/2020	0.4029	0.4283	0.4029	0.4269
02/26/2020	0.4209	0.4283	0.3895	0.3925
02/27/2020	0.315	0.3702	0.315	0.3552
03/01/2020	0.3717	0.373	0.3493	0.3702
03/02/2020	0.3806	0.3925	0.376	0.385
03/03/2020	0.3837	0.3985	0.379	0.3821
03/04/2020	0.388	0.3955	0.3806	0.388
03/05/2020	0.3866	0.3895	0.3656	0.3717
03/08/2020	0.3508	0.3582	0.3254	0.3417
03/09/2020	0.3552	0.3567	0.3209	0.3223
03/10/2020	0.3194	0.3269	0.2911	0.3045
03/11/2020	0.2911	0.294	0.2582	0.2582
03/12/2020	0.2597	0.2806	0.2478	0.2731
03/15/2020	0.2582	0.2612	0.2462	0.2478
03/16/2020	0.2492	0.2522	0.2239	0.2462
03/17/2020	0.2359	0.2701	0.2359	0.2686
03/18/2020	0.2612	0.2911	0.2567	0.2865
03/19/2020	0.2955	0.2985	0.2731	0.2761
03/22/2020	0.2597	0.2656	0.2492	0.2537
03/23/2020	0.2642	0.2761	0.2612	0.2746
03/24/2020	0.2791	0.2881	0.2672	0.2746
03/25/2020	0.2761	0.2881	0.2717	0.2881
03/26/2020	0.2895	0.2925	0.2731	0.2731
03/29/2020	0.2731	0.2851	0.2686	0.2791
03/30/2020	0.2835	0.3	0.282	0.2925
03/31/2020	0.2851	0.3105	0.2851	0.2985
04/01/2020	0.3015	0.3075	0.2865	0.2971
04/02/2020	0.2985	0.303	0.294	0.2955
04/05/2020	0.3015	0.3075	0.2985	0.3059
04/06/2020	0.3134	0.3164	0.303	0.303
04/07/2020	0.3045	0.3164	0.2955	0.315
04/08/2020	0.3194	0.3223	0.312	0.3194
04/09/2020	0.3209	0.3298	0.3164	0.3254
04/12/2020	0.3209	0.3328	0.3194	0.3209
04/13/2020	0.3254	0.3314	0.3223	0.3239
04/14/2020	0.3254	0.3269	0.3105	0.315
04/15/2020	0.3179	0.3284	0.315	0.3254
04/16/2020	0.3373	0.3567	0.3328	0.3567
04/19/2020	0.3642	0.391	0.3567	0.3717
04/20/2020	0.3684	0.4003	0.3642	0.3833
04/21/2020	0.3897	0.3941	0.379	0.3812
04/23/2020	0.3812	0.3855	0.3748	0.379
04/26/2020	0.3855	0.4153	0.3833	0.4132
04/27/2020	0.4153	0.4153	0.3919	0.4026
04/28/2020	0.4026	0.4195	0.3919	0.4174
04/29/2020	0.4238	0.4387	0.4026	0.4089
05/03/2020	0.4026	0.4302	0.3982	0.4132
05/04/2020	0.4174	0.4238	0.4026	0.4047
05/05/2020	0.4067	0.4089	0.3982	0.4026
05/06/2020	0.3982	0.4026	0.3919	0.3941
05/07/2020	0.4003	0.4132	0.3897	0.4132
05/10/2020	0.4217	0.4281	0.411	0.4153
05/11/2020	0.4195	0.4366	0.4153	0.4366
05/12/2020	0.4366	0.4622	0.4345	0.4558
05/13/2020	0.4558	0.46	0.4238	0.4281
05/14/2020	0.4366	0.4387	0.4238	0.4238
05/17/2020	0.4281	0.4387	0.4238	0.4302
05/19/2020	0.4345	0.4387	0.4281	0.4302
05/20/2020	0.4323	0.4409	0.4302	0.4345
05/21/2020	0.4366	0.4493	0.4345	0.4387
05/26/2020	0.4451	0.4664	0.443	0.4664
05/27/2020	0.4686	0.5112	0.46	0.4963
05/28/2020	0.492	0.5175	0.4877	0.4963
05/31/2020	0.5068	0.5112	0.4898	0.5005
06/01/2020	0.5027	0.5133	0.4941	0.5005
06/02/2020	0.5048	0.5239	0.5027	0.5068
06/03/2020	0.509	0.509	0.492	0.492
06/04/2020	0.4941	0.4983	0.4856	0.492
06/07/2020	0.4963	0.5218	0.4963	0.5048
06/08/2020	0.509	0.5282	0.5027	0.5133
06/09/2020	0.5196	0.5324	0.5153	0.5196
06/10/2020	0.5112	0.5282	0.5068	0.509
06/11/2020	0.5048	0.5388	0.4983	0.5303
06/14/2020	0.5282	0.5664	0.5239	0.5494
06/15/2020	0.5602	0.5878	0.5517	0.5686
06/16/2020	0.5729	0.5878	0.5664	0.5708
06/17/2020	0.5729	0.5857	0.5644	0.5644
06/18/2020	0.5729	0.575	0.5388	0.5388
06/21/2020	0.5494	0.5558	0.5388	0.5517
06/22/2020	0.5558	0.5623	0.5473	0.5473
06/23/2020	0.5473	0.5517	0.5367	0.5367
06/24/2020	0.5346	0.5558	0.5239	0.541
06/25/2020	0.5453	0.5602	0.5431	0.5473
06/28/2020	0.5517	0.5644	0.5473	0.5579
06/29/2020	0.5623	0.5857	0.5579	0.5772
06/30/2020	0.5814	0.6347	0.5814	0.6347
07/01/2020	0.6473	0.6837	0.6453	0.6517
07/02/2020	0.6603	0.673	0.6473	0.6623
07/05/2020	0.6815	0.69	0.6687	0.6815
07/06/2020	0.6858	0.722	0.6559	0.6815
07/07/2020	0.6837	0.6879	0.6496	0.6496
07/08/2020	0.658	0.6666	0.6176	0.6176
07/09/2020	0.6134	0.6198	0.5814	0.6069
07/12/2020	0.6282	0.658	0.6219	0.6559
07/13/2020	0.6559	0.6772	0.6432	0.658
07/15/2020	0.6644	0.6772	0.6559	0.658
07/16/2020	0.6603	0.6772	0.6453	0.6623
07/19/2020	0.6687	0.6858	0.6623	0.6709
07/20/2020	0.6772	0.6858	0.6453	0.6496
07/21/2020	0.6559	0.6644	0.6411	0.6432
07/22/2020	0.6473	0.6559	0.6453	0.6473
07/23/2020	0.6411	0.6687	0.6347	0.6538
07/26/2020	0.6603	0.6879	0.6559	0.6815
07/27/2020	0.6837	0.7008	0.6453	0.6453
07/28/2020	0.6496	0.6751	0.6176	0.6623
07/29/2020	0.6837	0.7284	0.673	0.7284
08/03/2020	0.7773	0.8008	0.69	0.8008
08/04/2020	0.8775	0.8775	0.7369	0.7497
08/05/2020	0.6815	0.7241	0.6751	0.6751
08/06/2020	0.6154	0.739	0.6091	0.7241
08/09/2020	0.6772	0.7028	0.6517	0.6794
08/10/2020	0.6794	0.7241	0.6496	0.7113
08/11/2020	0.7049	0.7326	0.6815	0.6879
08/12/2020	0.6837	0.6837	0.6559	0.6623
08/13/2020	0.6473	0.6815	0.6262	0.6687
08/16/2020	0.6666	0.7113	0.6559	0.6986
08/17/2020	0.69	0.7049	0.6815	0.6879
08/18/2020	0.6858	0.6986	0.6815	0.69
08/19/2020	0.69	0.7113	0.6772	0.6986
08/20/2020	0.7049	0.7135	0.6794	0.69
08/23/2020	0.6943	0.7135	0.6772	0.6772
08/24/2020	0.6815	0.6837	0.6368	0.6411
08/25/2020	0.6453	0.6623	0.6304	0.6517
08/26/2020	0.6603	0.69	0.6473	0.6644
08/27/2020	0.6687	0.69	0.6496	0.6644
08/30/2020	0.6666	0.6687	0.6411	0.6411
08/31/2020	0.6453	0.6538	0.6282	0.6496
09/01/2020	0.6559	0.6644	0.6432	0.6432
09/02/2020	0.6473	0.6496	0.6282	0.6282
09/03/2020	0.6282	0.6432	0.6282	0.6368
09/06/2020	0.6368	0.6644	0.6368	0.6496
09/07/2020	0.6559	0.7135	0.6538	0.7135
09/08/2020	0.7177	0.7795	0.6858	0.69
09/09/2020	0.6943	0.7113	0.6709	0.673
09/10/2020	0.6751	0.7028	0.6687	0.6858
09/13/2020	0.6879	0.6986	0.6837	0.6858
09/14/2020	0.6879	0.6943	0.6666	0.673
09/15/2020	0.6751	0.6986	0.6687	0.6858
09/16/2020	0.6815	0.7049	0.6772	0.6964
09/17/2020	0.7049	0.7624	0.6986	0.722
09/20/2020	0.7262	0.739	0.69	0.69
09/21/2020	0.6922	0.7155	0.6815	0.7113
09/22/2020	0.7155	0.7262	0.7135	0.7155
09/23/2020	0.7135	0.7199	0.707	0.7135
09/24/2020	0.7199	0.7454	0.6858	0.7454
09/27/2020	0.7497	0.7944	0.7454	0.7773
09/28/2020	0.7816	0.8029	0.7645	0.7901
09/29/2020	0.7965	0.8605	0.7923	0.8285
09/30/2020	0.8306	0.8328	0.7901	0.8008
10/01/2020	0.8029	0.8263	0.7923	0.8242
10/04/2020	0.8285	0.8434	0.8285	0.8348
10/05/2020	0.8348	0.8391	0.8157	0.8179
10/06/2020	0.8179	0.8306	0.8115	0.8242
10/07/2020	0.8306	0.8561	0.8179	0.8179
10/08/2020	0.82	0.8306	0.8157	0.8263
10/11/2020	0.8306	0.8583	0.8306	0.8391
10/12/2020	0.8434	0.8945	0.837	0.8817
10/13/2020	0.8838	0.903	0.8476	0.854
10/14/2020	0.8561	0.8753	0.837	0.8391
10/15/2020	0.8413	0.8646	0.8413	0.8476
10/18/2020	0.854	0.871	0.8476	0.8646
10/19/2020	0.8668	0.8945	0.8625	0.8881
10/20/2020	0.8988	0.9073	0.8753	0.8795
10/21/2020	0.8795	0.8881	0.8413	0.8795
10/22/2020	0.8817	0.8881	0.8605	0.8732
10/25/2020	0.8753	0.8753	0.7859	0.7859
10/26/2020	0.7752	0.8115	0.7369	0.788
10/27/2020	0.788	0.7923	0.7539	0.7583
10/29/2020	0.7284	0.7518	0.707	0.7155
11/01/2020	0.722	0.739	0.7113	0.7177
11/02/2020	0.739	0.7837	0.7284	0.7475
11/03/2020	0.7497	0.7667	0.7433	0.7518
11/04/2020	0.7583	0.7731	0.7497	0.7624
11/05/2020	0.7624	0.7645	0.7454	0.7518
11/08/2020	0.7583	0.7689	0.7539	0.7583
11/09/2020	0.7583	0.7752	0.7518	0.7667
11/10/2020	0.7709	0.8115	0.7709	0.805
11/11/2020	0.8115	0.8157	0.7539	0.7731
11/12/2020	0.7752	0.7987	0.7645	0.7901
11/15/2020	0.7987	0.8008	0.7795	0.7837
11/16/2020	0.7816	0.7816	0.756	0.7624
11/17/2020	0.7689	0.788	0.7645	0.7816
11/18/2020	0.7816	0.82	0.7624	0.8135
11/19/2020	0.8179	0.837	0.8157	0.82
11/22/2020	0.8263	0.8924	0.8157	0.8519
11/23/2020	0.8498	0.8625	0.822	0.8263
11/24/2020	0.8306	0.8583	0.8179	0.8242
11/25/2020	0.8285	0.854	0.822	0.837
11/26/2020	0.8413	0.8625	0.822	0.8263
11/29/2020	0.8115	0.8135	0.7795	0.7816
11/30/2020	0.7901	0.7987	0.7816	0.7987
12/01/2020	0.7987	0.805	0.7816	0.7859
12/02/2020	0.788	0.8135	0.7837	0.7965
12/03/2020	0.7987	0.8029	0.7859	0.7859
12/06/2020	0.7837	0.7923	0.7752	0.7859
12/07/2020	0.788	0.8008	0.7795	0.788
12/08/2020	0.7923	0.8029	0.788	0.788
12/09/2020	0.7901	0.8008	0.7795	0.7837
12/10/2020	0.7816	0.7901	0.7709	0.7837
12/13/2020	0.7859	0.7901	0.7773	0.7795
12/14/2020	0.7816	0.7965	0.7731	0.7795
12/15/2020	0.7837	0.7923	0.7667	0.7773
12/16/2020	0.7837	0.8263	0.7795	0.8008
12/17/2020	0.8029	0.8328	0.8008	0.8071
12/20/2020	0.8029	0.8029	0.7709	0.7901
12/21/2020	0.7965	0.8008	0.788	0.788
12/22/2020	0.7901	0.8008	0.7901	0.7923
12/23/2020	0.7944	0.7965	0.7752	0.7795
12/24/2020	0.7837	0.788	0.7773	0.7816
12/27/2020	0.788	0.7944	0.7816	0.7816
12/28/2020	0.7837	0.7859	0.7731	0.7773
12/29/2020	0.7773	0.7837	0.7667	0.7709
12/30/2020	0.7709	0.7795	0.7645	0.7709

Menu

Create your free account now!

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

2020 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2020 Historical Chart

Average

Low

High