AKSGY: AKİŞ 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 0.4488

CLOSE 0.4476

Low

LOW 0.3601

High

HIGH 0.5716

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.472	0.4796	0.4706	0.4736
01/02/2018	0.4752	0.4796	0.472	0.472
01/03/2018	0.472	0.4796	0.472	0.4752
01/04/2018	0.4766	0.4811	0.4766	0.4781
01/07/2018	0.4781	0.4871	0.4781	0.4827
01/08/2018	0.4827	0.4916	0.4811	0.4916
01/09/2018	0.4947	0.4991	0.4856	0.4931
01/10/2018	0.4931	0.5249	0.4916	0.5218
01/11/2018	0.5279	0.5309	0.5083	0.5097
01/14/2018	0.5068	0.5189	0.4931	0.4931
01/15/2018	0.4901	0.4977	0.4781	0.4931
01/16/2018	0.4931	0.5052	0.4901	0.4991
01/17/2018	0.5022	0.5068	0.4962	0.4977
01/18/2018	0.4991	0.4991	0.4856	0.4871
01/21/2018	0.4901	0.4991	0.4887	0.4962
01/22/2018	0.4962	0.5068	0.4916	0.4962
01/23/2018	0.4962	0.5052	0.4947	0.4977
01/24/2018	0.4991	0.5052	0.4916	0.4916
01/25/2018	0.4947	0.4991	0.4931	0.4962
01/28/2018	0.4977	0.5052	0.4962	0.5007
01/29/2018	0.4962	0.5189	0.4962	0.5173
01/30/2018	0.5204	0.5218	0.5129	0.5143
01/31/2018	0.5158	0.5218	0.5097	0.5129
02/01/2018	0.5112	0.5173	0.5083	0.5112
02/04/2018	0.5097	0.5097	0.5022	0.5022
02/05/2018	0.4977	0.4991	0.4887	0.4991
02/06/2018	0.5022	0.5052	0.4977	0.4991
02/07/2018	0.4991	0.5007	0.4931	0.4931
02/08/2018	0.4887	0.4931	0.4871	0.4931
02/11/2018	0.4962	0.5129	0.4962	0.5097
02/12/2018	0.5112	0.5204	0.5097	0.5173
02/13/2018	0.5204	0.5445	0.5189	0.5384
02/14/2018	0.5429	0.5445	0.5279	0.54
02/15/2018	0.54	0.54	0.5279	0.5339
02/18/2018	0.5505	0.5716	0.4991	0.4991
02/19/2018	0.5052	0.5083	0.4842	0.4842
02/20/2018	0.4901	0.4931	0.4871	0.4916
02/21/2018	0.4901	0.5189	0.4887	0.5068
02/22/2018	0.5097	0.5143	0.5052	0.5052
02/25/2018	0.5083	0.5083	0.5007	0.5037
02/26/2018	0.5068	0.5097	0.5037	0.5068
02/27/2018	0.5052	0.5173	0.5037	0.5129
02/28/2018	0.5129	0.5173	0.5052	0.5143
03/01/2018	0.5143	0.5233	0.5112	0.5204
03/04/2018	0.5204	0.5459	0.5204	0.5279
03/05/2018	0.5279	0.5354	0.4977	0.5037
03/06/2018	0.5022	0.5052	0.4977	0.5037
03/07/2018	0.5037	0.5068	0.4991	0.5007
03/08/2018	0.5007	0.5052	0.4947	0.5022
03/11/2018	0.5052	0.5083	0.4991	0.5052
03/12/2018	0.5052	0.5068	0.5007	0.5052
03/13/2018	0.5037	0.5068	0.5007	0.5037
03/14/2018	0.5022	0.5052	0.5007	0.5022
03/15/2018	0.5022	0.5264	0.5007	0.5097
03/18/2018	0.5068	0.5143	0.4977	0.4991
03/19/2018	0.5007	0.5007	0.4947	0.4991
03/20/2018	0.4991	0.5022	0.4962	0.4977
03/21/2018	0.4977	0.5007	0.4947	0.4977
03/22/2018	0.4947	0.4962	0.4781	0.4962
03/25/2018	0.4962	0.5007	0.4931	0.4931
03/26/2018	0.4977	0.4977	0.4931	0.4947
03/27/2018	0.4947	0.4962	0.4916	0.4947
03/28/2018	0.4962	0.4977	0.4931	0.4947
03/29/2018	0.4962	0.5097	0.4962	0.5007
04/01/2018	0.5022	0.5022	0.4962	0.4977
04/02/2018	0.4977	0.5052	0.4947	0.4947
04/03/2018	0.4947	0.4991	0.4931	0.4977
04/04/2018	0.4977	0.5037	0.4962	0.5037
04/05/2018	0.5022	0.5083	0.5022	0.5068
04/08/2018	0.5173	0.5189	0.4977	0.5052
04/09/2018	0.5083	0.5083	0.4856	0.4901
04/10/2018	0.4916	0.5052	0.4781	0.4901
04/11/2018	0.4901	0.5037	0.4871	0.4962
04/12/2018	0.4991	0.5037	0.4916	0.4977
04/15/2018	0.4977	0.5037	0.4977	0.4991
04/16/2018	0.5022	0.5037	0.4916	0.4947
04/17/2018	0.4947	0.5022	0.4916	0.5022
04/18/2018	0.5007	0.5022	0.4962	0.4977
04/19/2018	0.4962	0.5022	0.4947	0.4977
04/23/2018	0.4991	0.5022	0.4962	0.4977
04/24/2018	0.4991	0.5129	0.4931	0.4947
04/25/2018	0.4947	0.4991	0.4916	0.4947
04/26/2018	0.4977	0.5007	0.4947	0.4962
04/29/2018	0.4977	0.5097	0.4901	0.5097
05/01/2018	0.4977	0.5097	0.4977	0.5007
05/02/2018	0.5022	0.5037	0.4947	0.4947
05/03/2018	0.4977	0.4977	0.4916	0.4962
05/06/2018	0.4962	0.4977	0.4931	0.4947
05/07/2018	0.4947	0.4947	0.4856	0.4901
05/08/2018	0.4827	0.4901	0.4796	0.4901
05/09/2018	0.4871	0.4931	0.4752	0.4827
05/10/2018	0.4887	0.4887	0.4781	0.4827
05/13/2018	0.4827	0.4916	0.4781	0.4811
05/14/2018	0.4827	0.4827	0.4706	0.4736
05/15/2018	0.4736	0.4752	0.4706	0.472
05/16/2018	0.4736	0.4736	0.457	0.4691
05/17/2018	0.4691	0.4887	0.4691	0.4871
05/20/2018	0.4781	0.4871	0.4781	0.4811
05/21/2018	0.4811	0.4887	0.4811	0.4827
05/22/2018	0.4821	0.4932	0.4773	0.4821
05/23/2018	0.4821	0.4853	0.4694	0.4742
05/24/2018	0.4758	0.4995	0.4758	0.4805
05/27/2018	0.4821	0.4869	0.4805	0.4837
05/28/2018	0.4837	0.4837	0.4773	0.479
05/29/2018	0.4821	0.4821	0.4694	0.4758
05/30/2018	0.479	0.479	0.4726	0.4726
05/31/2018	0.4726	0.4758	0.4678	0.4711
06/03/2018	0.4726	0.479	0.4711	0.4711
06/04/2018	0.4711	0.4726	0.4647	0.4663
06/05/2018	0.4678	0.4678	0.4583	0.4615
06/06/2018	0.4599	0.4711	0.4599	0.4647
06/07/2018	0.4647	0.4663	0.4583	0.4583
06/10/2018	0.4583	0.4995	0.4552	0.4599
06/11/2018	0.4615	0.4632	0.452	0.452
06/12/2018	0.4552	0.4552	0.4425	0.4425
06/13/2018	0.4456	0.4456	0.4139	0.4139
06/17/2018	0.4187	0.4218	0.4124	0.4124
06/18/2018	0.4124	0.4139	0.4013	0.4124
06/19/2018	0.4124	0.4139	0.4075	0.4124
06/20/2018	0.4108	0.4202	0.4092	0.4139
06/21/2018	0.4139	0.4202	0.4108	0.4124
06/24/2018	0.4187	0.4266	0.3838	0.387
06/25/2018	0.3885	0.4028	0.387	0.3981
06/26/2018	0.3981	0.4154	0.3918	0.4108
06/27/2018	0.4108	0.4171	0.406	0.4139
06/28/2018	0.4139	0.4187	0.4124	0.4154
07/01/2018	0.4202	0.4202	0.4124	0.4154
07/02/2018	0.4154	0.4187	0.4139	0.4171
07/03/2018	0.4187	0.4187	0.4139	0.4171
07/04/2018	0.4187	0.4282	0.4171	0.4218
07/05/2018	0.4234	0.425	0.4124	0.4171
07/08/2018	0.4202	0.433	0.4171	0.4187
07/09/2018	0.4124	0.4154	0.4045	0.4108
07/10/2018	0.4092	0.4092	0.3775	0.3775
07/11/2018	0.387	0.387	0.3711	0.379
07/12/2018	0.3806	0.3981	0.3742	0.3965
07/15/2018	0.3996	0.4154	0.3981	0.4013
07/16/2018	0.4024	0.4074	0.3889	0.3974
07/17/2018	0.3991	0.3991	0.3838	0.3873
07/18/2018	0.3873	0.3991	0.3873	0.3889
07/19/2018	0.3939	0.3956	0.3889	0.3939
07/22/2018	0.3939	0.4024	0.3922	0.3939
07/23/2018	0.3956	0.3974	0.3787	0.3804
07/24/2018	0.3822	0.3873	0.3771	0.3838
07/25/2018	0.3855	0.3889	0.3804	0.3804
07/26/2018	0.3804	0.3838	0.3771	0.3822
07/29/2018	0.3822	0.3838	0.3787	0.3838
07/30/2018	0.3838	0.3873	0.3669	0.372
07/31/2018	0.3736	0.3754	0.3686	0.372
08/01/2018	0.3686	0.372	0.3601	0.372
08/02/2018	0.3736	0.4447	0.3736	0.4312
08/05/2018	0.4346	0.4346	0.4143	0.4143
08/06/2018	0.4159	0.438	0.4092	0.4159
08/07/2018	0.4176	0.4396	0.4143	0.4159
08/08/2018	0.4159	0.4294	0.4024	0.4143
08/09/2018	0.4126	0.438	0.3804	0.4008
08/12/2018	0.4024	0.4058	0.3636	0.3787
08/13/2018	0.3804	0.4312	0.3804	0.4074
08/14/2018	0.4058	0.4176	0.4024	0.4092
08/15/2018	0.4346	0.4734	0.4143	0.4143
08/16/2018	0.4176	0.4244	0.3889	0.4092
08/19/2018	0.4109	0.4109	0.3974	0.4008
08/26/2018	0.4008	0.4041	0.3873	0.4024
08/27/2018	0.4024	0.4159	0.3974	0.4109
08/28/2018	0.4092	0.4092	0.3974	0.4041
08/30/2018	0.4041	0.4244	0.4041	0.4143
09/02/2018	0.4143	0.4312	0.4126	0.4244
09/03/2018	0.4261	0.438	0.4227	0.4346
09/04/2018	0.4362	0.4431	0.4312	0.4362
09/05/2018	0.4431	0.4431	0.4261	0.4329
09/06/2018	0.4329	0.4329	0.4159	0.4294
09/09/2018	0.4261	0.4312	0.4176	0.4227
09/10/2018	0.4194	0.4278	0.4176	0.421
09/11/2018	0.4227	0.4312	0.4126	0.4159
09/12/2018	0.4176	0.421	0.3956	0.4092
09/13/2018	0.4109	0.4109	0.3956	0.3991
09/16/2018	0.3974	0.4008	0.3873	0.3906
09/17/2018	0.3922	0.4058	0.3922	0.3974
09/18/2018	0.3991	0.3991	0.3922	0.3974
09/19/2018	0.3974	0.4092	0.3939	0.3939
09/20/2018	0.3974	0.4058	0.3939	0.3939
09/23/2018	0.3939	0.3991	0.3939	0.3939
09/24/2018	0.3956	0.3991	0.3906	0.3922
09/25/2018	0.3922	0.3939	0.3855	0.3922
09/26/2018	0.3922	0.4278	0.3889	0.4041
09/27/2018	0.4058	0.4227	0.3956	0.4227
09/30/2018	0.4244	0.4244	0.4092	0.4092
10/01/2018	0.4109	0.4109	0.3956	0.3991
10/02/2018	0.3991	0.4041	0.3889	0.3922
10/03/2018	0.3939	0.3939	0.3855	0.3855
10/04/2018	0.3855	0.3889	0.3771	0.3873
10/07/2018	0.3855	0.3873	0.3822	0.3838
10/08/2018	0.3838	0.3974	0.3804	0.3974
10/09/2018	0.3991	0.4092	0.3855	0.3855
10/10/2018	0.3873	0.3873	0.3822	0.3855
10/11/2018	0.3873	0.3922	0.3838	0.3906
10/14/2018	0.3906	0.3956	0.3889	0.3956
10/15/2018	0.3974	0.3974	0.3855	0.3855
10/16/2018	0.3873	0.3939	0.3873	0.3889
10/17/2018	0.3889	0.3906	0.3838	0.3855
10/18/2018	0.3855	0.3956	0.3838	0.3838
10/21/2018	0.3838	0.3889	0.3771	0.3787
10/22/2018	0.3787	0.3787	0.3669	0.372
10/23/2018	0.3771	0.3804	0.3736	0.3754
10/24/2018	0.3771	0.3804	0.3736	0.3771
10/25/2018	0.3771	0.3771	0.3703	0.372
10/29/2018	0.3736	0.3804	0.3736	0.3771
10/30/2018	0.3771	0.3771	0.372	0.3736
10/31/2018	0.3754	0.3771	0.3703	0.3771
11/01/2018	0.3771	0.3974	0.3754	0.3873
11/04/2018	0.3922	0.4058	0.3906	0.3956
11/05/2018	0.3974	0.4041	0.3922	0.4024
11/06/2018	0.4312	0.4549	0.4143	0.4159
11/07/2018	0.4194	0.4464	0.4024	0.4244
11/08/2018	0.4261	0.4294	0.4143	0.4194
11/11/2018	0.4194	0.4244	0.4109	0.4143
11/12/2018	0.4176	0.4362	0.4126	0.4194
11/13/2018	0.4227	0.4244	0.4143	0.4194
11/14/2018	0.4194	0.4532	0.4176	0.4396
11/15/2018	0.4396	0.4632	0.4227	0.4278
11/18/2018	0.4278	0.4362	0.4278	0.4294
11/19/2018	0.4312	0.4413	0.4227	0.4278
11/20/2018	0.4278	0.4329	0.4227	0.4244
11/21/2018	0.4244	0.4346	0.4227	0.4261
11/22/2018	0.4329	0.4329	0.4227	0.4278
11/25/2018	0.4294	0.448	0.4278	0.4346
11/26/2018	0.4362	0.4464	0.4329	0.4396
11/27/2018	0.4413	0.4464	0.4362	0.4396
11/28/2018	0.4447	0.448	0.4329	0.4346
11/29/2018	0.4362	0.438	0.4261	0.4329
12/02/2018	0.4346	0.4362	0.4278	0.4329
12/03/2018	0.4312	0.438	0.4278	0.4294
12/04/2018	0.4294	0.4312	0.4261	0.4278
12/05/2018	0.4278	0.438	0.4261	0.4346
12/06/2018	0.4413	0.4497	0.4362	0.4447
12/09/2018	0.4431	0.4431	0.4312	0.4329
12/10/2018	0.4346	0.4346	0.4244	0.4261
12/11/2018	0.4261	0.4431	0.4159	0.4294
12/12/2018	0.4312	0.4329	0.4244	0.4261
12/13/2018	0.4261	0.4261	0.4143	0.4261
12/16/2018	0.4227	0.4278	0.4176	0.4194
12/17/2018	0.421	0.4261	0.4176	0.421
12/18/2018	0.421	0.4278	0.421	0.4278
12/19/2018	0.4261	0.4312	0.421	0.4278
12/20/2018	0.4244	0.4396	0.4244	0.4396
12/23/2018	0.4396	0.448	0.4329	0.4346
12/24/2018	0.4329	0.4396	0.4312	0.4346
12/25/2018	0.4346	0.4362	0.4312	0.4346
12/26/2018	0.4346	0.438	0.4294	0.4362
12/27/2018	0.4346	0.4396	0.4244	0.4278
12/30/2018	0.4312	0.438	0.4261	0.4329

Menu

Create your free account now!

AKSGY: AKİŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

AKSGY: AKİŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High