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

2021 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 0.5878

CLOSE 0.5855

Low

LOW 0.4564

High

HIGH 0.8775

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2021	0.7752	0.8029	0.7731	0.7944
01/04/2021	0.7901	0.7944	0.7709	0.7752
01/05/2021	0.7795	0.7859	0.7773	0.7795
01/06/2021	0.7859	0.8157	0.7837	0.7987
01/07/2021	0.8008	0.8071	0.7901	0.7923
01/10/2021	0.7944	0.8135	0.7901	0.7987
01/11/2021	0.8093	0.8135	0.7944	0.7965
01/12/2021	0.8008	0.8008	0.7859	0.7859
01/13/2021	0.788	0.7901	0.7752	0.7773
01/14/2021	0.7731	0.7901	0.7624	0.7667
01/17/2021	0.7689	0.7837	0.756	0.7752
01/18/2021	0.7773	0.7859	0.7731	0.7773
01/19/2021	0.7795	0.7901	0.7689	0.7773
01/20/2021	0.7816	0.8157	0.7816	0.7923
01/21/2021	0.7944	0.7987	0.7731	0.7795
01/24/2021	0.7859	0.7965	0.7795	0.7901
01/25/2021	0.7923	0.8561	0.788	0.8413
01/26/2021	0.8498	0.8519	0.7645	0.7645
01/27/2021	0.7583	0.7944	0.7369	0.788
01/28/2021	0.7773	0.8179	0.7667	0.8115
01/31/2021	0.8328	0.8775	0.8328	0.8413
02/01/2021	0.8455	0.8519	0.8179	0.8306
02/02/2021	0.8348	0.8476	0.8242	0.8306
02/03/2021	0.8348	0.837	0.8157	0.8179
02/04/2021	0.8179	0.822	0.8071	0.8071
02/07/2021	0.8135	0.8242	0.7965	0.8242
02/08/2021	0.8328	0.837	0.8157	0.8179
02/09/2021	0.822	0.822	0.8029	0.805
02/10/2021	0.805	0.8115	0.7944	0.7965
02/11/2021	0.7965	0.8071	0.7923	0.7944
02/14/2021	0.8008	0.8115	0.7987	0.8008
02/15/2021	0.8029	0.822	0.7901	0.8008
02/16/2021	0.8029	0.8285	0.7923	0.805
02/17/2021	0.8071	0.8093	0.7923	0.7944
02/18/2021	0.7944	0.8157	0.7901	0.8071
02/21/2021	0.805	0.82	0.7944	0.7944
02/22/2021	0.7987	0.8029	0.7624	0.7645
02/23/2021	0.756	0.7667	0.722	0.722
02/24/2021	0.7347	0.7433	0.6986	0.707
02/25/2021	0.6879	0.7177	0.6794	0.707
02/28/2021	0.7177	0.7539	0.7177	0.7369
03/01/2021	0.7369	0.7412	0.7284	0.7305
03/02/2021	0.7347	0.7709	0.7326	0.7518
03/03/2021	0.7433	0.7539	0.739	0.7433
03/04/2021	0.739	0.7433	0.7305	0.7347
03/07/2021	0.7347	0.7731	0.7347	0.7603
03/08/2021	0.7709	0.8306	0.7624	0.7987
03/09/2021	0.8008	0.8306	0.7752	0.7752
03/10/2021	0.7837	0.7859	0.7645	0.7645
03/11/2021	0.7667	0.7752	0.7518	0.7539
03/14/2021	0.7518	0.756	0.7433	0.7539
03/15/2021	0.7539	0.7752	0.7518	0.7624
03/16/2021	0.7624	0.7667	0.7412	0.7433
03/17/2021	0.7454	0.7603	0.7284	0.7305
03/18/2021	0.7326	0.7326	0.7028	0.7113
03/21/2021	0.6623	0.6751	0.6411	0.6411
03/22/2021	0.6198	0.6517	0.5772	0.6262
03/23/2021	0.6347	0.6815	0.6282	0.6772
03/24/2021	0.6879	0.6964	0.6709	0.6772
03/25/2021	0.6858	0.6879	0.6517	0.6603
03/28/2021	0.6687	0.7241	0.6687	0.6964
03/29/2021	0.6922	0.6964	0.6603	0.6709
03/30/2021	0.6709	0.6772	0.6666	0.6687
03/31/2021	0.6709	0.6837	0.6709	0.6837
04/01/2021	0.6879	0.69	0.673	0.6794
04/04/2021	0.6751	0.7028	0.6709	0.6879
04/05/2021	0.6858	0.69	0.6687	0.6687
04/06/2021	0.6687	0.6858	0.6623	0.6687
04/07/2021	0.6751	0.6794	0.6623	0.6644
04/08/2021	0.6623	0.6666	0.6368	0.6432
04/11/2021	0.6453	0.6496	0.6198	0.6198
04/12/2021	0.6239	0.6239	0.5942	0.6027
04/13/2021	0.6113	0.6347	0.6113	0.6325
04/14/2021	0.6368	0.6411	0.6113	0.6176
04/15/2021	0.6154	0.6794	0.6091	0.6517
04/18/2021	0.6538	0.658	0.6134	0.6154
04/19/2021	0.6176	0.6239	0.5942	0.6069
04/20/2021	0.6049	0.6091	0.5623	0.5664
04/21/2021	0.5538	0.5835	0.5324	0.5792
04/25/2021	0.5792	0.6113	0.5792	0.5963
04/26/2021	0.5984	0.6219	0.5984	0.6069
04/27/2021	0.6227	0.6251	0.6088	0.6158
04/28/2021	0.6181	0.6181	0.5694	0.5811
04/29/2021	0.588	0.588	0.5694	0.5694
05/02/2021	0.5694	0.5811	0.5648	0.5788
05/03/2021	0.5788	0.5811	0.5625	0.5648
05/04/2021	0.5671	0.5694	0.5579	0.5602
05/05/2021	0.5602	0.5625	0.5486	0.551
05/06/2021	0.551	0.5602	0.544	0.5579
05/09/2021	0.5602	0.5648	0.5556	0.5602
05/10/2021	0.5533	0.5788	0.551	0.5602
05/11/2021	0.5602	0.5694	0.5556	0.5694
05/16/2021	0.5741	0.5788	0.5671	0.5741
05/17/2021	0.5788	0.5788	0.5671	0.5717
05/19/2021	0.5694	0.5717	0.5602	0.5625
05/20/2021	0.5648	0.5694	0.5602	0.5625
05/23/2021	0.5648	0.5671	0.5556	0.5602
05/24/2021	0.5625	0.5648	0.5232	0.5301
05/25/2021	0.5324	0.5393	0.514	0.5277
05/26/2021	0.5277	0.5301	0.5209	0.5232
05/27/2021	0.5209	0.5232	0.514	0.5209
05/30/2021	0.5301	0.544	0.5232	0.5301
05/31/2021	0.5324	0.5324	0.5163	0.5163
06/01/2021	0.5115	0.5232	0.5092	0.5186
06/02/2021	0.5186	0.5348	0.5186	0.5255
06/03/2021	0.5209	0.5232	0.514	0.5163
06/06/2021	0.5163	0.5255	0.5115	0.5232
06/07/2021	0.5209	0.5348	0.5209	0.5255
06/08/2021	0.5303	0.5303	0.5078	0.511
06/09/2021	0.511	0.511	0.4918	0.5013
06/10/2021	0.5013	0.5046	0.4918	0.4918
06/13/2021	0.4918	0.5238	0.4918	0.5238
06/14/2021	0.5271	0.5303	0.5142	0.5271
06/15/2021	0.5238	0.5271	0.5013	0.5046
06/16/2021	0.5046	0.5206	0.4981	0.4981
06/17/2021	0.4981	0.511	0.4821	0.4853
06/20/2021	0.4821	0.4853	0.4692	0.4788
06/21/2021	0.4821	0.5238	0.4757	0.5174
06/22/2021	0.5174	0.5464	0.5174	0.5367
06/23/2021	0.5399	0.5432	0.5013	0.511
06/24/2021	0.5142	0.5238	0.5078	0.511
06/27/2021	0.5142	0.5206	0.4757	0.4821
06/28/2021	0.4788	0.4821	0.4564	0.4692
06/29/2021	0.4725	0.4788	0.4628	0.4628
06/30/2021	0.466	0.4788	0.4628	0.4788
07/01/2021	0.4788	0.4885	0.4725	0.4788
07/04/2021	0.4757	0.4853	0.4725	0.4821
07/05/2021	0.4821	0.4885	0.4757	0.4788
07/06/2021	0.4821	0.4918	0.4788	0.4853
07/07/2021	0.4853	0.4885	0.4725	0.4757
07/08/2021	0.4788	0.4788	0.466	0.4725
07/11/2021	0.4725	0.4821	0.466	0.4692
07/12/2021	0.4692	0.4692	0.4596	0.4628
07/13/2021	0.4628	0.4725	0.4596	0.466
07/15/2021	0.4692	0.4725	0.4628	0.466
07/18/2021	0.466	0.4725	0.4628	0.4692
07/25/2021	0.4692	0.4725	0.4596	0.4596
07/26/2021	0.4628	0.466	0.4564	0.4628
07/27/2021	0.4628	0.4692	0.4596	0.466
07/28/2021	0.4692	0.4821	0.4692	0.4757
07/29/2021	0.4757	0.4788	0.4692	0.4788
08/01/2021	0.4821	0.4918	0.4821	0.4821
08/02/2021	0.4821	0.4885	0.4788	0.4853
08/03/2021	0.4885	0.4981	0.4853	0.4885
08/04/2021	0.4853	0.495	0.4821	0.4918
08/05/2021	0.4918	0.495	0.4788	0.4821
08/08/2021	0.4821	0.4821	0.4725	0.4757
08/09/2021	0.4757	0.4788	0.4725	0.4725
08/10/2021	0.4725	0.4757	0.4596	0.4628
08/11/2021	0.4628	0.4757	0.4628	0.4692
08/12/2021	0.4725	0.4725	0.466	0.4692
08/15/2021	0.4725	0.4885	0.4692	0.4885
08/16/2021	0.4853	0.4885	0.4757	0.4788
08/17/2021	0.4821	0.4821	0.466	0.4692
08/18/2021	0.4692	0.4821	0.466	0.4788
08/19/2021	0.4788	0.4853	0.4725	0.4821
08/22/2021	0.4853	0.4885	0.4788	0.4853
08/23/2021	0.4885	0.4918	0.4821	0.4853
08/24/2021	0.4885	0.4885	0.4757	0.4788
08/25/2021	0.4821	0.4853	0.4725	0.4725
08/26/2021	0.4725	0.4757	0.466	0.4725
08/30/2021	0.4725	0.4757	0.466	0.4725
08/31/2021	0.4757	0.4853	0.4757	0.4821
09/01/2021	0.4821	0.5046	0.4821	0.4918
09/02/2021	0.4918	0.5078	0.4885	0.4981
09/05/2021	0.5013	0.5174	0.5013	0.511
09/06/2021	0.511	0.511	0.4885	0.4885
09/07/2021	0.4885	0.4885	0.4692	0.4692
09/08/2021	0.4692	0.4885	0.4692	0.4885
09/09/2021	0.4885	0.4918	0.4757	0.4757
09/12/2021	0.4757	0.4885	0.4725	0.4821
09/13/2021	0.4853	0.4885	0.4725	0.4788
09/14/2021	0.4788	0.4821	0.4725	0.4725
09/15/2021	0.4757	0.4885	0.4725	0.4757
09/16/2021	0.4788	0.4821	0.4725	0.4757
09/19/2021	0.4725	0.4725	0.4596	0.466
09/20/2021	0.4692	0.4692	0.4628	0.466
09/21/2021	0.4692	0.4725	0.4628	0.4692
09/22/2021	0.4725	0.4788	0.4628	0.4692
09/23/2021	0.466	0.4692	0.4596	0.4628
09/26/2021	0.466	0.4692	0.4596	0.4596
09/27/2021	0.4628	0.4885	0.4564	0.4821
09/28/2021	0.4821	0.4853	0.4692	0.4725
09/29/2021	0.4725	0.4885	0.4692	0.4788
09/30/2021	0.4757	0.4853	0.4757	0.4788
10/03/2021	0.4821	0.4885	0.4725	0.4725
10/04/2021	0.4725	0.4757	0.4692	0.4725
10/05/2021	0.4692	0.4757	0.4596	0.4692
10/06/2021	0.4725	0.4788	0.466	0.4725
10/07/2021	0.4757	0.4885	0.4725	0.4853
10/10/2021	0.4885	0.495	0.4788	0.4821
10/11/2021	0.4821	0.4821	0.4757	0.4788
10/12/2021	0.4788	0.4885	0.4692	0.4725
10/13/2021	0.4725	0.4757	0.466	0.4725
10/14/2021	0.4725	0.4821	0.466	0.4725
10/17/2021	0.4725	0.4757	0.4692	0.4757
10/18/2021	0.4788	0.4885	0.4757	0.4885
10/19/2021	0.4918	0.495	0.4821	0.4821
10/20/2021	0.4853	0.5238	0.4821	0.5046
10/21/2021	0.5046	0.511	0.4918	0.495
10/24/2021	0.4885	0.5078	0.4853	0.495
10/25/2021	0.4981	0.5046	0.4918	0.495
10/26/2021	0.495	0.5238	0.495	0.5142
10/27/2021	0.5174	0.5174	0.5078	0.5078
10/31/2021	0.511	0.5367	0.511	0.5271
11/01/2021	0.5271	0.5367	0.5174	0.5238
11/02/2021	0.5206	0.5303	0.495	0.5174
11/03/2021	0.5238	0.5593	0.5238	0.5464
11/04/2021	0.5464	0.5464	0.5367	0.5399
11/07/2021	0.5432	0.5528	0.5399	0.5464
11/08/2021	0.5464	0.5593	0.5367	0.5367
11/09/2021	0.5399	0.5432	0.5238	0.5303
11/10/2021	0.5303	0.5334	0.5174	0.5238
11/11/2021	0.5206	0.5303	0.5206	0.5303
11/14/2021	0.5334	0.5528	0.5334	0.5495
11/15/2021	0.5495	0.5495	0.5238	0.5238
11/16/2021	0.5238	0.5432	0.5206	0.5399
11/17/2021	0.5432	0.5528	0.5206	0.5303
11/18/2021	0.5334	0.5464	0.5334	0.5432
11/21/2021	0.5495	0.5625	0.5464	0.5593
11/22/2021	0.5593	0.5625	0.5334	0.5432
11/23/2021	0.5495	0.5721	0.5464	0.5656
11/24/2021	0.5689	0.5818	0.5656	0.5721
11/25/2021	0.5656	0.5786	0.5593	0.5625
11/28/2021	0.5656	0.5849	0.5656	0.5849
11/29/2021	0.5818	0.5914	0.5786	0.5786
11/30/2021	0.5818	0.5881	0.5721	0.5786
12/01/2021	0.5786	0.601	0.5786	0.5946
12/02/2021	0.5978	0.6042	0.5946	0.601
12/05/2021	0.6042	0.6203	0.5978	0.6203
12/06/2021	0.6234	0.6268	0.6074	0.6107
12/07/2021	0.6138	0.6138	0.5914	0.601
12/08/2021	0.6074	0.6268	0.6042	0.6138
12/09/2021	0.6138	0.6203	0.5946	0.6074
12/12/2021	0.6107	0.6234	0.6074	0.6138
12/13/2021	0.6172	0.6268	0.6074	0.6268
12/14/2021	0.6364	0.6428	0.6074	0.6074
12/15/2021	0.6138	0.6268	0.6042	0.6234
12/16/2021	0.6332	0.6557	0.5625	0.5625
12/19/2021	0.5399	0.5881	0.5078	0.5495
12/20/2021	0.5753	0.5786	0.5174	0.5206
12/21/2021	0.5142	0.5334	0.5013	0.5142
12/22/2021	0.5206	0.5271	0.495	0.511
12/23/2021	0.5142	0.5303	0.5078	0.5303
12/26/2021	0.5271	0.5399	0.5142	0.5238
12/27/2021	0.5303	0.5367	0.5046	0.5142
12/28/2021	0.5142	0.5206	0.5013	0.5142
12/29/2021	0.5206	0.5238	0.5078	0.5142
12/30/2021	0.5142	0.5206	0.5078	0.5142

Menu

Create your free account now!

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

2021 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2021 Historical Chart

Average

Low

High