AKFGY: AKFEN 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 0.3548

CLOSE 0.3531

Low

LOW 0.2408

High

HIGH 0.4667

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.4463	0.463	0.4426	0.4519
01/02/2018	0.4537	0.4611	0.4426	0.4519
01/03/2018	0.4537	0.4574	0.4407	0.4445
01/04/2018	0.4445	0.4481	0.4389	0.4407
01/07/2018	0.4463	0.4667	0.4463	0.4519
01/08/2018	0.4537	0.4574	0.4481	0.4556
01/09/2018	0.4574	0.4574	0.4519	0.4519
01/10/2018	0.4537	0.4593	0.4481	0.45
01/11/2018	0.4537	0.4537	0.4445	0.4463
01/14/2018	0.4463	0.4611	0.4352	0.437
01/15/2018	0.437	0.4556	0.4296	0.4537
01/16/2018	0.4556	0.4574	0.4463	0.4519
01/17/2018	0.4519	0.4574	0.4445	0.4481
01/18/2018	0.4481	0.4537	0.4407	0.4407
01/21/2018	0.4426	0.45	0.437	0.4481
01/22/2018	0.4519	0.4556	0.4463	0.4481
01/23/2018	0.4481	0.4556	0.4463	0.4481
01/24/2018	0.45	0.45	0.4352	0.4352
01/25/2018	0.4407	0.4407	0.4352	0.4352
01/28/2018	0.437	0.4407	0.413	0.4334
01/29/2018	0.4334	0.4481	0.4315	0.4426
01/30/2018	0.4463	0.4519	0.4389	0.4426
01/31/2018	0.4426	0.4445	0.4352	0.4407
02/01/2018	0.4389	0.4445	0.4352	0.4407
02/04/2018	0.4407	0.4407	0.4278	0.4296
02/05/2018	0.4241	0.4278	0.3926	0.4204
02/06/2018	0.4259	0.4315	0.4222	0.4259
02/07/2018	0.4278	0.4278	0.3889	0.4167
02/08/2018	0.4111	0.4167	0.4	0.413
02/11/2018	0.413	0.4185	0.4074	0.4074
02/12/2018	0.4093	0.4167	0.4018	0.4074
02/13/2018	0.4074	0.4111	0.3963	0.4037
02/14/2018	0.4056	0.4093	0.4018	0.4037
02/15/2018	0.4056	0.413	0.4	0.4018
02/18/2018	0.4018	0.4148	0.4	0.4056
02/19/2018	0.4074	0.4111	0.3926	0.3944
02/20/2018	0.3944	0.4074	0.3944	0.4018
02/21/2018	0.4074	0.4185	0.3982	0.4111
02/22/2018	0.413	0.4259	0.4056	0.4204
02/25/2018	0.4259	0.4259	0.4185	0.4204
02/26/2018	0.4222	0.4334	0.4111	0.413
02/27/2018	0.4167	0.4204	0.4056	0.4074
02/28/2018	0.4111	0.4148	0.4056	0.413
03/01/2018	0.413	0.4334	0.4111	0.4204
03/04/2018	0.4241	0.4259	0.4148	0.4167
03/05/2018	0.4185	0.4204	0.4056	0.4148
03/06/2018	0.4148	0.4148	0.4018	0.413
03/07/2018	0.4241	0.4334	0.4037	0.4074
03/08/2018	0.4093	0.4093	0.4037	0.4074
03/11/2018	0.4074	0.413	0.4018	0.4018
03/12/2018	0.4056	0.4074	0.4018	0.4018
03/13/2018	0.4018	0.4056	0.4	0.4018
03/14/2018	0.4037	0.4185	0.4	0.4074
03/15/2018	0.4056	0.413	0.4056	0.4093
03/18/2018	0.4093	0.4111	0.4018	0.4111
03/19/2018	0.413	0.4185	0.4074	0.4167
03/20/2018	0.4185	0.4204	0.4148	0.4167
03/21/2018	0.4204	0.4204	0.413	0.413
03/22/2018	0.4056	0.4185	0.4037	0.4148
03/25/2018	0.4185	0.4185	0.4074	0.4111
03/26/2018	0.4111	0.413	0.4074	0.4111
03/27/2018	0.4074	0.413	0.4018	0.413
03/28/2018	0.413	0.413	0.4056	0.4074
03/29/2018	0.4093	0.4093	0.4056	0.4093
04/01/2018	0.4111	0.4111	0.4018	0.4018
04/02/2018	0.4056	0.4056	0.3982	0.4
04/03/2018	0.4037	0.4037	0.3926	0.3926
04/04/2018	0.3944	0.3982	0.3907	0.3963
04/05/2018	0.3963	0.3963	0.3889	0.3926
04/08/2018	0.3963	0.3963	0.3759	0.3907
04/09/2018	0.3907	0.3907	0.3704	0.3907
04/10/2018	0.3907	0.4056	0.3648	0.3778
04/11/2018	0.3778	0.3889	0.3723	0.3871
04/12/2018	0.3833	0.3889	0.3778	0.3889
04/15/2018	0.3833	0.3852	0.3815	0.3852
04/16/2018	0.3852	0.3852	0.3723	0.3796
04/17/2018	0.3778	0.3815	0.3704	0.3778
04/18/2018	0.3778	0.3815	0.3759	0.3796
04/19/2018	0.3796	0.3796	0.3759	0.3796
04/23/2018	0.3778	0.3871	0.3759	0.3815
04/24/2018	0.3815	0.3815	0.3667	0.3778
04/25/2018	0.3723	0.3778	0.3685	0.3704
04/26/2018	0.3723	0.3759	0.3648	0.3685
04/29/2018	0.3704	0.3723	0.3611	0.3667
05/01/2018	0.3667	0.3685	0.3518	0.3593
05/02/2018	0.3574	0.3667	0.3537	0.363
05/03/2018	0.3611	0.3796	0.3574	0.3611
05/06/2018	0.3611	0.3611	0.3518	0.3593
05/07/2018	0.3593	0.3593	0.3334	0.3518
05/08/2018	0.3445	0.3704	0.3222	0.3407
05/09/2018	0.3426	0.3426	0.3315	0.3389
05/10/2018	0.3389	0.3389	0.3315	0.3389
05/13/2018	0.3389	0.3389	0.3334	0.3389
05/14/2018	0.3334	0.3352	0.3241	0.3352
05/15/2018	0.3315	0.3334	0.3	0.3315
05/16/2018	0.326	0.3315	0.3222	0.326
05/17/2018	0.3278	0.3296	0.3241	0.3296
05/20/2018	0.3296	0.3352	0.326	0.326
05/21/2018	0.326	0.3371	0.3241	0.326
05/22/2018	0.326	0.326	0.3093	0.3204
05/23/2018	0.3222	0.3241	0.3056	0.3074
05/24/2018	0.3111	0.3389	0.3074	0.3148
05/27/2018	0.3167	0.3278	0.3148	0.326
05/28/2018	0.3278	0.3278	0.3204	0.3222
05/29/2018	0.326	0.326	0.3185	0.3185
05/30/2018	0.3204	0.3222	0.3111	0.313
05/31/2018	0.313	0.313	0.2871	0.313
06/03/2018	0.313	0.3167	0.3056	0.313
06/04/2018	0.3111	0.313	0.3019	0.3056
06/05/2018	0.3074	0.3074	0.3	0.3056
06/06/2018	0.3093	0.3111	0.3037	0.3037
06/07/2018	0.3037	0.3037	0.2926	0.2982
06/10/2018	0.2982	0.3	0.2889	0.2963
06/11/2018	0.2945	0.2963	0.2871	0.2907
06/12/2018	0.2907	0.2926	0.2871	0.2889
06/13/2018	0.2907	0.2926	0.2871	0.2889
06/17/2018	0.2889	0.2907	0.2871	0.2871
06/18/2018	0.2889	0.3148	0.2871	0.2871
06/19/2018	0.2871	0.2889	0.2852	0.2852
06/20/2018	0.2871	0.2889	0.2852	0.2871
06/21/2018	0.2871	0.2963	0.2852	0.2945
06/24/2018	0.3	0.3	0.2907	0.2945
06/25/2018	0.2963	0.2963	0.2907	0.2945
06/26/2018	0.2945	0.3037	0.2926	0.3037
06/27/2018	0.3037	0.3074	0.3	0.3037
06/28/2018	0.3074	0.3185	0.3056	0.3185
07/01/2018	0.3185	0.3185	0.3093	0.313
07/02/2018	0.313	0.3148	0.3111	0.313
07/03/2018	0.313	0.3167	0.3093	0.3111
07/04/2018	0.3111	0.326	0.3111	0.3241
07/05/2018	0.326	0.326	0.313	0.3185
07/08/2018	0.3167	0.3222	0.3148	0.3167
07/09/2018	0.3148	0.3148	0.3074	0.3148
07/10/2018	0.3111	0.3111	0.2945	0.2945
07/11/2018	0.2945	0.2945	0.2778	0.2871
07/12/2018	0.2889	0.2926	0.2852	0.2871
07/15/2018	0.2907	0.2945	0.2852	0.2871
07/16/2018	0.2871	0.2926	0.2815	0.2907
07/17/2018	0.2907	0.313	0.2907	0.3074
07/18/2018	0.3074	0.326	0.3074	0.3185
07/19/2018	0.3296	0.3555	0.3241	0.326
07/22/2018	0.3278	0.3371	0.3222	0.326
07/23/2018	0.326	0.3315	0.3148	0.3241
07/24/2018	0.326	0.3315	0.3222	0.3296
07/25/2018	0.3296	0.3407	0.3204	0.3204
07/26/2018	0.3241	0.326	0.3167	0.3167
07/29/2018	0.3185	0.3222	0.3148	0.3204
07/30/2018	0.3204	0.3241	0.313	0.3148
07/31/2018	0.3148	0.3222	0.313	0.3204
08/01/2018	0.3167	0.3167	0.3019	0.3093
08/02/2018	0.3167	0.3167	0.3056	0.313
08/05/2018	0.3074	0.3185	0.2982	0.3
08/06/2018	0.3019	0.3111	0.2907	0.3
08/07/2018	0.3	0.3019	0.2945	0.2982
08/08/2018	0.2982	0.3037	0.2926	0.2963
08/09/2018	0.2945	0.2945	0.2444	0.2574
08/12/2018	0.2593	0.2593	0.2426	0.2444
08/13/2018	0.25	0.2611	0.2482	0.2593
08/14/2018	0.2611	0.2945	0.2537	0.2907
08/15/2018	0.2982	0.3389	0.2926	0.3334
08/16/2018	0.3371	0.363	0.313	0.3426
08/19/2018	0.3426	0.3723	0.3426	0.3518
08/26/2018	0.3611	0.3778	0.3518	0.3667
08/27/2018	0.3704	0.3796	0.363	0.3723
08/28/2018	0.3741	0.3907	0.3704	0.3723
08/30/2018	0.3796	0.3796	0.363	0.3759
09/02/2018	0.3833	0.3926	0.3648	0.3889
09/03/2018	0.3963	0.4241	0.3926	0.4241
09/04/2018	0.4278	0.4315	0.4148	0.4241
09/05/2018	0.4259	0.4407	0.4204	0.4352
09/06/2018	0.4389	0.4426	0.4334	0.4334
09/09/2018	0.4334	0.4407	0.4259	0.437
09/10/2018	0.4389	0.4537	0.4352	0.4445
09/11/2018	0.4463	0.4519	0.4426	0.45
09/12/2018	0.4519	0.463	0.4481	0.4593
09/13/2018	0.4593	0.4648	0.4315	0.4315
09/16/2018	0.4259	0.4407	0.4185	0.4222
09/17/2018	0.4185	0.4315	0.3907	0.4037
09/18/2018	0.4018	0.4018	0.3871	0.3963
09/19/2018	0.4	0.4018	0.3889	0.3982
09/20/2018	0.3982	0.4074	0.3944	0.4037
09/23/2018	0.4037	0.4222	0.3963	0.4074
09/24/2018	0.4074	0.4074	0.3926	0.3982
09/25/2018	0.3982	0.4222	0.3833	0.3926
09/26/2018	0.3963	0.3963	0.3796	0.3852
09/27/2018	0.3871	0.3871	0.3685	0.3685
09/30/2018	0.3704	0.3778	0.3667	0.3723
10/01/2018	0.3741	0.3741	0.3667	0.3723
10/02/2018	0.3704	0.4018	0.3685	0.3833
10/03/2018	0.3852	0.3852	0.3537	0.3704
10/04/2018	0.3741	0.3796	0.3593	0.3667
10/07/2018	0.3704	0.3704	0.3518	0.3593
10/08/2018	0.3611	0.3611	0.3482	0.3537
10/09/2018	0.3537	0.3555	0.3445	0.3445
10/10/2018	0.3426	0.35	0.3371	0.3407
10/11/2018	0.3407	0.3463	0.3296	0.3445
10/14/2018	0.3445	0.3518	0.3445	0.3482
10/15/2018	0.35	0.3593	0.3371	0.3426
10/16/2018	0.3463	0.3648	0.3426	0.3537
10/17/2018	0.3555	0.3852	0.3518	0.3704
10/18/2018	0.3723	0.3741	0.3611	0.3611
10/21/2018	0.3648	0.3704	0.3537	0.3555
10/22/2018	0.3537	0.3593	0.3445	0.3518
10/23/2018	0.3537	0.3611	0.3482	0.3574
10/24/2018	0.3518	0.3518	0.326	0.3278
10/25/2018	0.3278	0.3593	0.3111	0.3315
10/29/2018	0.3371	0.3389	0.3148	0.3241
10/30/2018	0.326	0.326	0.2907	0.2963
10/31/2018	0.2982	0.3019	0.2926	0.2963
11/01/2018	0.2982	0.3019	0.2945	0.3
11/04/2018	0.3019	0.3148	0.3019	0.3093
11/05/2018	0.3111	0.3167	0.2482	0.2519
11/06/2018	0.2537	0.2555	0.2463	0.2463
11/07/2018	0.2482	0.263	0.2463	0.2519
11/08/2018	0.2555	0.2555	0.2463	0.25
11/11/2018	0.2537	0.2537	0.2426	0.2426
11/12/2018	0.2444	0.2555	0.2408	0.2444
11/13/2018	0.2444	0.2482	0.2426	0.2444
11/14/2018	0.2463	0.2889	0.2463	0.2648
11/15/2018	0.2648	0.2722	0.2593	0.2667
11/18/2018	0.2741	0.2852	0.2685	0.2796
11/19/2018	0.2815	0.2871	0.2741	0.2741
11/20/2018	0.2778	0.2778	0.2704	0.2759
11/21/2018	0.2778	0.2815	0.2759	0.2759
11/22/2018	0.2778	0.2907	0.2778	0.2852
11/25/2018	0.2871	0.2945	0.2759	0.2833
11/26/2018	0.2833	0.2833	0.2741	0.2833
11/27/2018	0.2815	0.2907	0.2815	0.2871
11/28/2018	0.2907	0.3056	0.2833	0.2833
11/29/2018	0.2833	0.2852	0.2741	0.2778
12/02/2018	0.2815	0.2833	0.2759	0.2778
12/03/2018	0.2796	0.2852	0.2759	0.2796
12/04/2018	0.2778	0.2796	0.2759	0.2759
12/05/2018	0.2778	0.2796	0.2704	0.2722
12/06/2018	0.2722	0.2759	0.2685	0.2741
12/09/2018	0.2741	0.2741	0.2648	0.2685
12/10/2018	0.2685	0.2796	0.2667	0.2741
12/11/2018	0.2759	0.2759	0.263	0.2685
12/12/2018	0.2704	0.2778	0.2611	0.2741
12/13/2018	0.2741	0.2741	0.2648	0.2685
12/16/2018	0.2722	0.2815	0.2667	0.2778
12/17/2018	0.2815	0.2926	0.2704	0.2907
12/18/2018	0.2926	0.2982	0.2871	0.2945
12/19/2018	0.2907	0.2963	0.2871	0.2945
12/20/2018	0.2945	0.2945	0.2871	0.2907
12/23/2018	0.2889	0.2982	0.2871	0.2926
12/24/2018	0.2852	0.2926	0.2833	0.2871
12/25/2018	0.2871	0.2926	0.2852	0.2889
12/26/2018	0.2963	0.2963	0.2815	0.2907
12/27/2018	0.2907	0.2926	0.2704	0.2889
12/30/2018	0.2889	0.3093	0.2889	0.3056

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2018 Historical Chart

Average

Low

High