XGMYO
BIST GAYRIMENKUL YO
—
6541.31 ₺
-40.82 (%-0.62)
Previous Close: 6582.13
Day Low₺6520.2
Day High₺6615.91
XGMYO: BIST GAYRIMENKUL YO Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 429.1122
CLOSE 428.0214
Low
LOW 387.98
High
HIGH 472.07
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/02/2017 | 462.13 | 463.97 | 461.38 | 463.22 |
| 08/03/2017 | 464.25 | 469.28 | 463.4 | 467.43 |
| 08/06/2017 | 470.23 | 472.07 | 467.94 | 470.75 |
| 08/07/2017 | 470.97 | 471.6 | 464.77 | 465.34 |
| 08/08/2017 | 463.62 | 463.66 | 456.19 | 457.35 |
| 08/09/2017 | 458.7 | 460.33 | 456.08 | 456.98 |
| 08/10/2017 | 455.88 | 457.05 | 447.98 | 454.27 |
| 08/13/2017 | 457.04 | 463.15 | 456.45 | 462.1 |
| 08/14/2017 | 464 | 467.12 | 443.83 | 444.43 |
| 08/15/2017 | 446.17 | 448.5 | 434.25 | 443.48 |
| 08/16/2017 | 445.91 | 447.38 | 440.35 | 443.94 |
| 08/17/2017 | 442.78 | 443.54 | 439.33 | 441.73 |
| 08/20/2017 | 442.52 | 446.37 | 439.75 | 445.29 |
| 08/21/2017 | 446.89 | 448.65 | 443.2 | 443.2 |
| 08/22/2017 | 444.18 | 446.53 | 440.74 | 441.37 |
| 08/23/2017 | 445.78 | 447.16 | 442.39 | 443.14 |
| 08/24/2017 | 443.84 | 445.31 | 441.66 | 442.67 |
| 08/27/2017 | 443.7 | 444.68 | 441.24 | 444.37 |
| 08/28/2017 | 444.45 | 444.45 | 439.56 | 441.88 |
| 08/30/2017 | 442.87 | 443.85 | 441.07 | 443.79 |
| 09/04/2017 | 444.1 | 445.3 | 436.56 | 436.71 |
| 09/05/2017 | 437.7 | 439.08 | 434.17 | 437.78 |
| 09/06/2017 | 437.97 | 441.71 | 436.83 | 440.2 |
| 09/07/2017 | 441.39 | 442.34 | 434.56 | 436.13 |
| 09/10/2017 | 438.67 | 441.43 | 437.67 | 441.02 |
| 09/11/2017 | 441.48 | 446.58 | 438.08 | 443.81 |
| 09/12/2017 | 445.08 | 447.76 | 443.34 | 444.57 |
| 09/13/2017 | 446.83 | 447.71 | 441.09 | 442.11 |
| 09/14/2017 | 443.31 | 444.46 | 440.51 | 442.12 |
| 09/17/2017 | 443.27 | 443.27 | 431.02 | 431.11 |
| 09/18/2017 | 431.04 | 433.48 | 426 | 428.18 |
| 09/19/2017 | 429.67 | 432.72 | 427.08 | 429.46 |
| 09/20/2017 | 428.36 | 431.02 | 421.67 | 421.67 |
| 09/21/2017 | 423.96 | 425.49 | 418.06 | 420.67 |
| 09/24/2017 | 419.37 | 419.37 | 406.62 | 409.76 |
| 09/25/2017 | 411.9 | 423.86 | 411.86 | 422.67 |
| 09/26/2017 | 422.26 | 422.45 | 412.43 | 412.43 |
| 09/27/2017 | 412.81 | 420.51 | 412.45 | 417.95 |
| 09/28/2017 | 419.23 | 422.31 | 416.33 | 420.65 |
| 10/01/2017 | 420.47 | 425.54 | 419.94 | 424.25 |
| 10/02/2017 | 424.33 | 426.22 | 421.74 | 424.94 |
| 10/03/2017 | 426.24 | 427.23 | 422.39 | 423.33 |
| 10/04/2017 | 424.44 | 425.59 | 421.61 | 421.61 |
| 10/05/2017 | 420.63 | 421.44 | 417.8 | 419.26 |
| 10/08/2017 | 407.19 | 407.64 | 397.88 | 406.32 |
| 10/09/2017 | 410.51 | 417.74 | 410.34 | 416.48 |
| 10/10/2017 | 415.64 | 421.51 | 415.64 | 418.68 |
| 10/11/2017 | 421.34 | 422.69 | 416.59 | 418.61 |
| 10/12/2017 | 419.18 | 420.06 | 415.11 | 418.73 |
| 10/15/2017 | 420.33 | 421.87 | 415.64 | 417.03 |
| 10/16/2017 | 420.28 | 420.57 | 417.19 | 417.19 |
| 10/17/2017 | 418.78 | 423.41 | 417.02 | 422.15 |
| 10/18/2017 | 423.47 | 427.15 | 421.9 | 426.74 |
| 10/19/2017 | 427.8 | 434.71 | 427.8 | 429.98 |
| 10/22/2017 | 429.18 | 429.18 | 425.07 | 425.18 |
| 10/23/2017 | 426.36 | 429.2 | 424.22 | 425.06 |
| 10/24/2017 | 426.4 | 433.01 | 426.27 | 432.01 |
| 10/25/2017 | 432.18 | 432.83 | 424 | 424 |
| 10/26/2017 | 423.99 | 428.72 | 421.57 | 427.75 |
| 10/29/2017 | 430.92 | 432.84 | 429.38 | 430.46 |
| 10/30/2017 | 428.91 | 428.91 | 422.39 | 424.41 |
| 10/31/2017 | 425.42 | 430.41 | 422.4 | 429.54 |
| 11/01/2017 | 433.48 | 436.34 | 427.51 | 434.43 |
| 11/02/2017 | 435.2 | 445.5 | 432.69 | 436.21 |
| 11/05/2017 | 439.3 | 441.73 | 435.6 | 438.57 |
| 11/06/2017 | 439.68 | 442.44 | 429.86 | 429.86 |
| 11/07/2017 | 431.96 | 433.29 | 423.78 | 428.23 |
| 11/08/2017 | 429.73 | 431.81 | 422.71 | 425.17 |
| 11/09/2017 | 426.52 | 427.34 | 417.56 | 419.84 |
| 11/12/2017 | 421.41 | 421.79 | 415.42 | 416.48 |
| 11/13/2017 | 416.67 | 424.11 | 415.78 | 423.66 |
| 11/14/2017 | 423.54 | 424.37 | 413.14 | 414.96 |
| 11/15/2017 | 416.13 | 418.34 | 411.78 | 413.73 |
| 11/16/2017 | 415.12 | 416.24 | 403.29 | 406.51 |
| 11/19/2017 | 407.75 | 407.81 | 395.8 | 397.45 |
| 11/20/2017 | 395.29 | 405.8 | 393.5 | 405.8 |
| 11/21/2017 | 404.32 | 407.99 | 399.36 | 406.17 |
| 11/22/2017 | 406.31 | 408.94 | 402.62 | 403.05 |
| 11/23/2017 | 402.79 | 406.18 | 401.16 | 404.69 |
| 11/26/2017 | 404.96 | 408.8 | 402.77 | 407.27 |
| 11/27/2017 | 407.63 | 409.09 | 393.63 | 395.01 |
| 11/28/2017 | 395.77 | 396.84 | 387.98 | 391.64 |
| 11/29/2017 | 393.28 | 397.97 | 393.07 | 397.97 |
| 11/30/2017 | 397.92 | 399.98 | 394.72 | 395.63 |
| 12/03/2017 | 396.3 | 401.44 | 396.17 | 401.05 |
| 12/04/2017 | 401.79 | 404.4 | 399.81 | 402.01 |
| 12/05/2017 | 403.21 | 406.72 | 401.27 | 404.15 |
| 12/06/2017 | 404.9 | 414.38 | 404.9 | 412.87 |
| 12/07/2017 | 413.97 | 418.39 | 412.06 | 416.89 |
| 12/10/2017 | 419.48 | 423.23 | 419.48 | 421.25 |
| 12/11/2017 | 421.3 | 422.01 | 417.3 | 419.08 |
| 12/12/2017 | 419.97 | 420.86 | 414.66 | 415.43 |
| 12/13/2017 | 417.78 | 423.73 | 417.18 | 422.76 |
| 12/14/2017 | 422.81 | 425.98 | 420.46 | 423.35 |
| 12/17/2017 | 425.4 | 439.21 | 425.35 | 438.95 |
| 12/18/2017 | 439.52 | 439.52 | 432.07 | 432.33 |
| 12/19/2017 | 433.34 | 434.9 | 430.27 | 430.76 |
| 12/20/2017 | 432.29 | 437.52 | 428.8 | 431.21 |
| 12/21/2017 | 432.66 | 435.87 | 431.19 | 432.24 |
| 12/24/2017 | 434.76 | 439.14 | 434.13 | 437.9 |
| 12/25/2017 | 439.5 | 441.79 | 437.02 | 439.43 |
| 12/26/2017 | 439.05 | 440.89 | 436.18 | 436.73 |
| 12/27/2017 | 443.14 | 444.05 | 440.22 | 442.69 |
| 12/28/2017 | 443.44 | 444.09 | 440.23 | 441.38 |