AKFGY: AKFEN GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2017 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 0.3837

CLOSE 0.3844

Low

LOW 0.2537

High

HIGH 0.5222

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.2593	0.2611	0.2555	0.2593
06/20/2017	0.2593	0.2722	0.2555	0.2685
06/21/2017	0.2704	0.2722	0.263	0.2648
06/22/2017	0.2667	0.2704	0.2648	0.2685
06/27/2017	0.2704	0.2722	0.2667	0.2685
06/28/2017	0.2685	0.2685	0.2648	0.2648
06/29/2017	0.2667	0.2667	0.263	0.2648
07/02/2017	0.2648	0.2648	0.2611	0.2611
07/03/2017	0.263	0.2648	0.2611	0.2611
07/04/2017	0.263	0.263	0.2555	0.2555
07/05/2017	0.2555	0.2593	0.2537	0.2574
07/06/2017	0.2574	0.2593	0.2537	0.2555
07/09/2017	0.2574	0.2593	0.2555	0.2574
07/10/2017	0.2574	0.2593	0.2537	0.2555
07/11/2017	0.2555	0.2667	0.2555	0.2648
07/12/2017	0.2648	0.2722	0.263	0.2685
07/13/2017	0.2685	0.2704	0.263	0.2648
07/16/2017	0.2685	0.2704	0.2648	0.2648
07/17/2017	0.2667	0.2778	0.2648	0.2685
07/18/2017	0.2722	0.2815	0.2722	0.2796
07/19/2017	0.2815	0.3278	0.2815	0.3167
07/20/2017	0.3241	0.3296	0.3074	0.3074
07/23/2017	0.3111	0.3389	0.3074	0.326
07/24/2017	0.3278	0.3334	0.3148	0.3222
07/25/2017	0.3241	0.3334	0.3148	0.3204
07/26/2017	0.3241	0.326	0.3167	0.3185
07/27/2017	0.3185	0.3371	0.3167	0.3334
07/30/2017	0.3334	0.3611	0.326	0.35
07/31/2017	0.3611	0.3723	0.3463	0.3648
08/01/2017	0.3667	0.3759	0.3555	0.3611
08/02/2017	0.363	0.363	0.3407	0.3482
08/03/2017	0.35	0.3611	0.3445	0.3482
08/06/2017	0.3352	0.3574	0.3315	0.3463
08/07/2017	0.3518	0.3518	0.3407	0.3482
08/08/2017	0.3482	0.3518	0.3389	0.3426
08/09/2017	0.2778	0.3518	0.2778	0.3389
08/10/2017	0.3426	0.3555	0.3389	0.3518
08/13/2017	0.3518	0.3611	0.3463	0.35
08/14/2017	0.3537	0.363	0.3445	0.35
08/15/2017	0.3482	0.3704	0.3445	0.363
08/16/2017	0.3667	0.3667	0.3574	0.3593
08/17/2017	0.3593	0.3741	0.3593	0.3611
08/20/2017	0.3593	0.363	0.3555	0.3574
08/21/2017	0.3574	0.363	0.3537	0.3555
08/22/2017	0.3574	0.3593	0.3518	0.3518
08/23/2017	0.35	0.3574	0.3482	0.35
08/24/2017	0.35	0.3593	0.3482	0.35
08/27/2017	0.3518	0.3574	0.3482	0.3482
08/28/2017	0.3482	0.3518	0.3407	0.3482
08/30/2017	0.3482	0.35	0.3445	0.3445
09/04/2017	0.3482	0.35	0.3426	0.3445
09/05/2017	0.3482	0.3537	0.3445	0.3482
09/06/2017	0.3482	0.3518	0.3445	0.3463
09/07/2017	0.3482	0.35	0.3445	0.3463
09/10/2017	0.3463	0.35	0.3426	0.3445
09/11/2017	0.3445	0.3667	0.3445	0.363
09/12/2017	0.3648	0.3723	0.3574	0.3685
09/13/2017	0.3723	0.3815	0.3685	0.3741
09/14/2017	0.3796	0.3852	0.3723	0.3796
09/17/2017	0.3815	0.3889	0.3759	0.3833
09/18/2017	0.3871	0.3944	0.3741	0.3833
09/19/2017	0.3852	0.4056	0.3741	0.3815
09/20/2017	0.3833	0.3926	0.3796	0.3852
09/21/2017	0.3871	0.3907	0.3778	0.3796
09/24/2017	0.3815	0.3815	0.3482	0.363
09/25/2017	0.3667	0.3723	0.363	0.3685
09/26/2017	0.3685	0.3778	0.3593	0.3667
09/27/2017	0.3667	0.3723	0.3648	0.3667
09/28/2017	0.3685	0.3723	0.363	0.3723
10/01/2017	0.3741	0.3815	0.3704	0.3759
10/02/2017	0.3778	0.3796	0.3704	0.3741
10/03/2017	0.3759	0.3871	0.3759	0.3815
10/04/2017	0.3852	0.4037	0.3852	0.4018
10/05/2017	0.4018	0.4334	0.4018	0.4222
10/08/2017	0.3889	0.4611	0.3889	0.4519
10/09/2017	0.4593	0.4685	0.437	0.4463
10/10/2017	0.4481	0.5092	0.4481	0.4926
10/11/2017	0.4945	0.5222	0.4834	0.4926
10/12/2017	0.4926	0.5148	0.487	0.4963
10/15/2017	0.5	0.5111	0.487	0.487
10/16/2017	0.4889	0.4945	0.4556	0.4611
10/17/2017	0.463	0.4759	0.4463	0.463
10/18/2017	0.4667	0.4759	0.463	0.4667
10/19/2017	0.4704	0.4759	0.4611	0.463
10/22/2017	0.4611	0.4667	0.4537	0.4537
10/23/2017	0.4556	0.4741	0.4556	0.4611
10/24/2017	0.4685	0.4908	0.4685	0.4797
10/25/2017	0.4815	0.4834	0.4611	0.463
10/26/2017	0.463	0.4704	0.4593	0.4648
10/29/2017	0.4611	0.4722	0.4556	0.4611
10/30/2017	0.4648	0.4852	0.4611	0.4685
10/31/2017	0.4722	0.4759	0.4648	0.4648
11/01/2017	0.4667	0.4685	0.4481	0.4593
11/02/2017	0.4593	0.4593	0.4426	0.4426
11/05/2017	0.4445	0.4463	0.4241	0.4389
11/06/2017	0.4334	0.4519	0.4334	0.4445
11/07/2017	0.4445	0.4481	0.4352	0.4389
11/08/2017	0.4426	0.5074	0.4426	0.4926
11/09/2017	0.5092	0.5092	0.4667	0.4778
11/12/2017	0.4815	0.4982	0.4667	0.4926
11/13/2017	0.4963	0.5037	0.4834	0.5019
11/14/2017	0.5056	0.5074	0.4797	0.4815
11/15/2017	0.4815	0.4889	0.4722	0.4722
11/16/2017	0.4759	0.4759	0.4481	0.4537
11/19/2017	0.4519	0.4556	0.4334	0.437
11/20/2017	0.4259	0.4463	0.4241	0.437
11/21/2017	0.4315	0.4481	0.4315	0.4389
11/22/2017	0.4389	0.4481	0.4296	0.4334
11/23/2017	0.4296	0.4352	0.4296	0.4296
11/26/2017	0.4334	0.4334	0.4222	0.4241
11/27/2017	0.4222	0.4259	0.3871	0.3907
11/28/2017	0.3963	0.3982	0.3778	0.3852
11/29/2017	0.3889	0.4278	0.3889	0.4278
11/30/2017	0.4352	0.4463	0.4222	0.4296
12/03/2017	0.4315	0.4352	0.4204	0.4278
12/04/2017	0.4296	0.4389	0.413	0.4167
12/05/2017	0.4167	0.4259	0.4018	0.4056
12/06/2017	0.4037	0.4407	0.4037	0.4259
12/07/2017	0.4278	0.4537	0.4241	0.4407
12/10/2017	0.4445	0.4519	0.4389	0.4463
12/11/2017	0.4463	0.4537	0.4389	0.4407
12/12/2017	0.4278	0.4463	0.4278	0.4426
12/13/2017	0.45	0.45	0.4352	0.437
12/14/2017	0.4389	0.45	0.4352	0.4426
12/17/2017	0.4445	0.4519	0.4407	0.4426
12/18/2017	0.4445	0.4537	0.4352	0.4389
12/19/2017	0.4389	0.4445	0.4352	0.437
12/20/2017	0.4389	0.4445	0.437	0.4407
12/21/2017	0.4426	0.4445	0.437	0.437
12/24/2017	0.4407	0.4426	0.437	0.4426
12/25/2017	0.4445	0.4445	0.4334	0.4352
12/26/2017	0.4352	0.4389	0.4278	0.4352
12/27/2017	0.4334	0.437	0.4296	0.4315
12/28/2017	0.4334	0.4463	0.4334	0.4463

Menu

Create your free account now!

AKFGY: AKFEN GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

AKFGY: AKFEN GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High