AVGYO
AVRASYA GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (AVGYO)
16.440
₺
-0.250 (%-1.50)
AVGYO: AVRASYA GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for AVRASYA GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş..
Historical Chart
Loading chart...
Average
OPEN 10.6158
CLOSE 10.5975
Low
LOW 6.95
High
HIGH 19.89
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 8.65 | 8.75 | 8.47 | 8.58 |
| 01/02/2025 | 8.63 | 8.63 | 8.42 | 8.53 |
| 01/05/2025 | 8.59 | 8.79 | 8.53 | 8.79 |
| 01/06/2025 | 8.79 | 8.79 | 8.58 | 8.72 |
| 01/07/2025 | 8.72 | 8.75 | 8.5 | 8.58 |
| 01/08/2025 | 8.58 | 8.7 | 8.51 | 8.62 |
| 01/09/2025 | 8.62 | 8.62 | 8.22 | 8.22 |
| 01/12/2025 | 8.34 | 8.48 | 8.3 | 8.31 |
| 01/13/2025 | 8.32 | 8.46 | 7.91 | 8.33 |
| 01/14/2025 | 8.3 | 8.33 | 8.1 | 8.22 |
| 01/15/2025 | 8.22 | 8.37 | 8.1 | 8.33 |
| 01/16/2025 | 8.32 | 8.32 | 8.1 | 8.15 |
| 01/19/2025 | 8.15 | 8.25 | 8.06 | 8.15 |
| 01/20/2025 | 8.12 | 8.17 | 7.98 | 8.03 |
| 01/21/2025 | 8.03 | 8.05 | 7.94 | 8.03 |
| 01/22/2025 | 8.04 | 8.25 | 8.01 | 8.09 |
| 01/23/2025 | 8.01 | 8.37 | 8.01 | 8.24 |
| 01/26/2025 | 8.24 | 8.49 | 8.23 | 8.32 |
| 01/27/2025 | 8.38 | 8.49 | 8.15 | 8.23 |
| 01/28/2025 | 8.23 | 8.25 | 8 | 8.13 |
| 01/29/2025 | 8.13 | 8.25 | 8.02 | 8.07 |
| 01/30/2025 | 8.08 | 8.11 | 7.96 | 8.09 |
| 02/02/2025 | 8.07 | 8.07 | 7.9 | 7.98 |
| 02/03/2025 | 7.96 | 8.03 | 7.7 | 8 |
| 02/04/2025 | 8 | 8.15 | 7.85 | 7.95 |
| 02/05/2025 | 7.95 | 8.04 | 7.81 | 7.89 |
| 02/06/2025 | 7.89 | 7.95 | 7.8 | 7.84 |
| 02/09/2025 | 7.85 | 7.96 | 7.84 | 7.92 |
| 02/10/2025 | 7.92 | 7.94 | 7.8 | 7.87 |
| 02/11/2025 | 7.87 | 7.91 | 7.79 | 7.84 |
| 02/12/2025 | 7.84 | 7.94 | 7.63 | 7.84 |
| 02/13/2025 | 7.84 | 7.9 | 7.65 | 7.77 |
| 02/16/2025 | 7.77 | 7.83 | 7.69 | 7.83 |
| 02/17/2025 | 7.8 | 7.89 | 7.69 | 7.74 |
| 02/18/2025 | 7.84 | 7.84 | 7.58 | 7.59 |
| 02/19/2025 | 7.65 | 7.75 | 7.52 | 7.72 |
| 02/20/2025 | 7.68 | 7.78 | 7.42 | 7.58 |
| 02/23/2025 | 7.58 | 7.66 | 7.4 | 7.5 |
| 02/24/2025 | 7.5 | 7.54 | 7.31 | 7.36 |
| 02/25/2025 | 7.36 | 7.52 | 7.3 | 7.37 |
| 02/26/2025 | 7.37 | 7.41 | 7.23 | 7.36 |
| 02/27/2025 | 7.34 | 7.4 | 7.29 | 7.3 |
| 03/02/2025 | 7.3 | 7.38 | 7.2 | 7.23 |
| 03/03/2025 | 7.23 | 7.3 | 7.19 | 7.21 |
| 03/04/2025 | 7.21 | 7.33 | 7.01 | 7.28 |
| 03/05/2025 | 7.28 | 7.62 | 7.28 | 7.53 |
| 03/06/2025 | 7.53 | 7.75 | 7.39 | 7.57 |
| 03/09/2025 | 7.57 | 7.81 | 7.26 | 7.72 |
| 03/10/2025 | 7.65 | 7.8 | 7.57 | 7.78 |
| 03/11/2025 | 7.87 | 8.36 | 7.87 | 8.17 |
| 03/12/2025 | 8.22 | 8.29 | 7.81 | 7.98 |
| 03/13/2025 | 7.98 | 7.98 | 7.85 | 7.91 |
| 03/16/2025 | 7.91 | 7.96 | 7.74 | 7.83 |
| 03/17/2025 | 7.83 | 7.83 | 7.64 | 7.7 |
| 03/18/2025 | 7.42 | 7.5 | 6.95 | 7.32 |
| 03/19/2025 | 7.01 | 8.05 | 7.01 | 8.05 |
| 03/20/2025 | 8.45 | 8.85 | 7.65 | 8.85 |
| 03/23/2025 | 8.85 | 9.72 | 8.41 | 9.72 |
| 03/24/2025 | 9.9 | 9.92 | 9.13 | 9.4 |
| 03/25/2025 | 8.88 | 9.73 | 8.62 | 9 |
| 03/26/2025 | 9.15 | 9.15 | 8.7 | 8.89 |
| 03/27/2025 | 8.79 | 8.89 | 8.6 | 8.74 |
| 04/01/2025 | 8.9 | 9.59 | 8.51 | 9.59 |
| 04/02/2025 | 9.6 | 10.54 | 9.12 | 10.54 |
| 04/03/2025 | 10.54 | 10.54 | 9.49 | 9.7 |
| 04/06/2025 | 9.19 | 9.89 | 9 | 9.29 |
| 04/07/2025 | 9.35 | 9.46 | 8.52 | 9.1 |
| 04/08/2025 | 8.98 | 9.1 | 8.69 | 8.74 |
| 04/09/2025 | 8.92 | 9 | 8.72 | 8.8 |
| 04/10/2025 | 8.89 | 8.89 | 8.31 | 8.37 |
| 04/13/2025 | 8.38 | 8.73 | 8.12 | 8.45 |
| 04/14/2025 | 8.42 | 8.55 | 8.3 | 8.36 |
| 04/15/2025 | 8.36 | 8.36 | 7.95 | 8 |
| 04/16/2025 | 8 | 8.25 | 8 | 8.1 |
| 04/17/2025 | 8.1 | 8.2 | 7.95 | 8.01 |
| 04/20/2025 | 8.01 | 8.08 | 7.86 | 7.86 |
| 04/21/2025 | 7.88 | 8.46 | 7.88 | 8.41 |
| 04/23/2025 | 8.38 | 8.93 | 8.17 | 8.88 |
| 04/24/2025 | 8.83 | 9.1 | 8.61 | 8.99 |
| 04/27/2025 | 8.71 | 9.1 | 8.62 | 9.01 |
| 04/28/2025 | 8.91 | 9.53 | 8.75 | 9.19 |
| 04/29/2025 | 9.18 | 9.18 | 8.76 | 8.9 |
| 05/01/2025 | 8.9 | 9.36 | 8.75 | 9.15 |
| 05/04/2025 | 9.29 | 9.3 | 8.9 | 9.11 |
| 05/05/2025 | 9.15 | 9.19 | 8.71 | 8.87 |
| 05/06/2025 | 8.87 | 9.5 | 8.54 | 9.23 |
| 05/07/2025 | 9.23 | 9.3 | 8.82 | 8.85 |
| 05/08/2025 | 8.85 | 9.04 | 8.8 | 8.85 |
| 05/11/2025 | 8.8 | 9.04 | 8.8 | 8.97 |
| 05/12/2025 | 8.97 | 9.04 | 8.77 | 8.83 |
| 05/13/2025 | 8.8 | 8.95 | 8.74 | 8.81 |
| 05/14/2025 | 8.81 | 8.9 | 8.74 | 8.78 |
| 05/15/2025 | 8.78 | 8.86 | 8.74 | 8.81 |
| 05/19/2025 | 8.81 | 8.99 | 8.69 | 8.72 |
| 05/20/2025 | 8.72 | 9 | 8.65 | 8.83 |
| 05/21/2025 | 8.91 | 8.91 | 8.7 | 8.8 |
| 05/22/2025 | 8.8 | 8.85 | 8.32 | 8.47 |
| 05/25/2025 | 8.44 | 8.57 | 8.2 | 8.21 |
| 05/26/2025 | 8.32 | 8.82 | 8.24 | 8.82 |
| 05/27/2025 | 8.82 | 9.15 | 8.55 | 8.72 |
| 05/28/2025 | 8.75 | 8.89 | 8.57 | 8.71 |
| 05/29/2025 | 8.71 | 8.91 | 8.55 | 8.56 |
| 06/01/2025 | 8.56 | 8.76 | 8.35 | 8.4 |
| 06/02/2025 | 8.54 | 8.64 | 8.4 | 8.41 |
| 06/03/2025 | 8.45 | 8.82 | 8.45 | 8.74 |
| 06/04/2025 | 8.74 | 9.13 | 8.6 | 8.99 |
| 06/09/2025 | 8.99 | 9.06 | 8.71 | 8.94 |
| 06/10/2025 | 8.94 | 9.22 | 8.83 | 9.15 |
| 06/11/2025 | 9.1 | 10.06 | 8.91 | 10.06 |
| 06/12/2025 | 10 | 10 | 9.06 | 9.08 |
| 06/15/2025 | 9 | 9.05 | 8.56 | 8.8 |
| 06/16/2025 | 8.63 | 9.27 | 8.62 | 8.88 |
| 06/17/2025 | 9 | 9.3 | 8.71 | 8.9 |
| 06/18/2025 | 8.88 | 9.09 | 8.62 | 8.77 |
| 06/19/2025 | 9.1 | 9.1 | 8.74 | 8.77 |
| 06/22/2025 | 8.4 | 8.74 | 8.39 | 8.43 |
| 06/23/2025 | 8.7 | 8.74 | 8.49 | 8.61 |
| 06/24/2025 | 8.61 | 9.43 | 8.5 | 8.95 |
| 06/25/2025 | 8.92 | 9.25 | 8.58 | 8.85 |
| 06/26/2025 | 8.85 | 8.85 | 8.55 | 8.7 |
| 06/29/2025 | 9.01 | 9.57 | 8.96 | 9.06 |
| 06/30/2025 | 9.06 | 9.15 | 8.78 | 8.93 |
| 07/01/2025 | 8.8 | 9.06 | 8.79 | 8.88 |
| 07/02/2025 | 8.98 | 9.07 | 8.88 | 9 |
| 07/03/2025 | 9.04 | 9.06 | 8.85 | 8.95 |
| 07/06/2025 | 8.96 | 8.99 | 8.76 | 8.94 |
| 07/07/2025 | 8.93 | 9 | 8.85 | 8.85 |
| 07/08/2025 | 8.84 | 8.97 | 8.8 | 8.9 |
| 07/09/2025 | 8.9 | 9.52 | 8.81 | 9.38 |
| 07/10/2025 | 9.3 | 9.47 | 9.02 | 9.2 |
| 07/13/2025 | 9.16 | 9.45 | 9.04 | 9.35 |
| 07/15/2025 | 9.35 | 9.61 | 9.31 | 9.46 |
| 07/16/2025 | 9.46 | 9.67 | 9.44 | 9.56 |
| 07/17/2025 | 9.67 | 9.67 | 9.37 | 9.56 |
| 07/20/2025 | 9.78 | 10.43 | 9.62 | 10.24 |
| 07/21/2025 | 10.15 | 10.25 | 9.86 | 9.91 |
| 07/22/2025 | 9.95 | 9.99 | 9.59 | 9.73 |
| 07/23/2025 | 9.9 | 9.93 | 9.68 | 9.75 |
| 07/24/2025 | 9.75 | 9.97 | 9.61 | 9.92 |
| 07/27/2025 | 9.92 | 10 | 9.75 | 9.87 |
| 07/28/2025 | 9.96 | 10.4 | 9.75 | 10.34 |
| 07/29/2025 | 10.34 | 10.34 | 10.02 | 10.22 |
| 07/30/2025 | 10.22 | 10.36 | 10.08 | 10.22 |
| 07/31/2025 | 10.26 | 10.26 | 10 | 10 |
| 08/03/2025 | 10 | 10.17 | 9.87 | 10.05 |
| 08/04/2025 | 10.17 | 11.03 | 10 | 11 |
| 08/05/2025 | 11.04 | 12.1 | 11 | 12.1 |
| 08/06/2025 | 13.31 | 13.31 | 12.69 | 13.31 |
| 08/07/2025 | 14.09 | 14.25 | 11.98 | 13.52 |
| 08/10/2025 | 12.17 | 13.2 | 12.17 | 12.61 |
| 08/11/2025 | 12.34 | 13.87 | 12 | 13.87 |
| 08/12/2025 | 14.31 | 14.55 | 12.49 | 13.2 |
| 08/13/2025 | 12.8 | 12.92 | 12.18 | 12.64 |
| 08/14/2025 | 11.88 | 13 | 11.64 | 12.7 |
| 08/17/2025 | 12.62 | 12.73 | 11.98 | 12.51 |
| 08/18/2025 | 12.33 | 13.3 | 12.12 | 12.75 |
| 08/19/2025 | 13.1 | 14.01 | 12.46 | 13.55 |
| 08/20/2025 | 13.55 | 14.9 | 13.39 | 14.9 |
| 08/21/2025 | 15.79 | 16.39 | 15.11 | 15.2 |
| 08/24/2025 | 13.68 | 15.73 | 13.68 | 14.6 |
| 08/25/2025 | 14.5 | 14.7 | 14 | 14.17 |
| 08/26/2025 | 14.49 | 14.9 | 14.14 | 14.71 |
| 08/27/2025 | 14.71 | 14.71 | 14.13 | 14.4 |
| 08/28/2025 | 14.71 | 14.71 | 13.78 | 14.34 |
| 08/31/2025 | 14.34 | 14.34 | 14.02 | 14.04 |
| 09/01/2025 | 14.29 | 14.29 | 12.64 | 13.08 |
| 09/02/2025 | 12.89 | 12.9 | 12.44 | 12.47 |
| 09/03/2025 | 12.35 | 13.05 | 12.03 | 12.98 |
| 09/04/2025 | 13.07 | 13.07 | 12.16 | 12.62 |
| 09/07/2025 | 12.4 | 12.56 | 11.96 | 11.96 |
| 09/08/2025 | 12.3 | 12.3 | 11.87 | 12.08 |
| 09/09/2025 | 12.08 | 12.83 | 11.95 | 12.62 |
| 09/10/2025 | 12.25 | 13 | 12.15 | 12.15 |
| 09/11/2025 | 12.1 | 12.26 | 11.68 | 12 |
| 09/14/2025 | 12.56 | 13.2 | 12.3 | 12.87 |
| 09/15/2025 | 12.76 | 14.03 | 12.76 | 13.96 |
| 09/16/2025 | 13.96 | 14.47 | 13.86 | 14.33 |
| 09/17/2025 | 14.27 | 14.44 | 13.78 | 13.8 |
| 09/18/2025 | 13.98 | 14.5 | 13.75 | 14.36 |
| 09/21/2025 | 14.4 | 14.64 | 14 | 14.19 |
| 09/22/2025 | 14.11 | 14.3 | 13.73 | 13.92 |
| 09/23/2025 | 13.83 | 14.27 | 13.81 | 13.9 |
| 09/24/2025 | 13.89 | 14.08 | 13.3 | 13.42 |
| 09/25/2025 | 13.42 | 13.42 | 12.3 | 12.8 |
| 09/28/2025 | 12.78 | 13.39 | 12.67 | 12.93 |
| 09/29/2025 | 12.93 | 12.98 | 12.65 | 12.96 |
| 09/30/2025 | 12.96 | 13.98 | 12.51 | 13.64 |
| 10/01/2025 | 13.64 | 15 | 13.4 | 15 |
| 10/02/2025 | 16 | 16.5 | 15.53 | 16.45 |
| 10/05/2025 | 17.3 | 18.09 | 16.8 | 18.09 |
| 10/06/2025 | 19.26 | 19.89 | 16.29 | 16.29 |
| 10/07/2025 | 15.34 | 17.91 | 14.67 | 17.91 |
| 10/08/2025 | 18.79 | 19.53 | 16.82 | 18.23 |
| 10/09/2025 | 18.3 | 18.39 | 16.97 | 17.36 |
| 10/12/2025 | 16.5 | 19.08 | 16.5 | 17.3 |
| 10/13/2025 | 17.4 | 17.85 | 16.77 | 16.93 |
| 10/14/2025 | 17.25 | 17.34 | 16.4 | 16.85 |
| 10/15/2025 | 16.85 | 17 | 16.06 | 16.15 |
| 10/16/2025 | 16.21 | 16.55 | 15.27 | 15.9 |
| 10/19/2025 | 15.94 | 16.98 | 15.78 | 16.22 |
| 10/20/2025 | 16.43 | 16.82 | 16.04 | 16.68 |
| 10/21/2025 | 16.68 | 18.25 | 16.52 | 17.68 |
| 10/22/2025 | 17.69 | 17.89 | 16.86 | 17.1 |
| 10/23/2025 | 17.03 | 17.82 | 17.01 | 17.6 |
| 10/26/2025 | 18.6 | 19.35 | 17.69 | 19.27 |
| 10/27/2025 | 19.35 | 19.4 | 17.43 | 17.57 |
| 10/29/2025 | 17.57 | 17.94 | 17.2 | 17.45 |
| 10/30/2025 | 17.46 | 18.11 | 17.04 | 17.33 |
| 11/02/2025 | 17.45 | 18.78 | 16.66 | 18.5 |
| 11/03/2025 | 19.18 | 19.18 | 17.9 | 18.21 |
| 11/04/2025 | 18.21 | 18.66 | 16.39 | 16.54 |
| 11/05/2025 | 16.54 | 16.75 | 14.89 | 14.89 |
| 11/06/2025 | 14.02 | 14.5 | 13.41 | 13.41 |
| 11/09/2025 | 12.98 | 13 | 12.1 | 12.29 |
| 11/10/2025 | 12.33 | 12.5 | 11.72 | 11.9 |
| 11/11/2025 | 11.9 | 12.26 | 11.41 | 11.57 |
| 11/12/2025 | 11.76 | 12.13 | 11.2 | 11.2 |
| 11/13/2025 | 11.22 | 11.64 | 10.98 | 11.28 |
| 11/16/2025 | 11.44 | 11.89 | 11.3 | 11.55 |
| 11/17/2025 | 11.55 | 11.58 | 10.99 | 11.15 |
| 11/18/2025 | 11.15 | 11.35 | 11.02 | 11.08 |
| 11/19/2025 | 10.97 | 11.25 | 10.97 | 11.03 |
| 11/20/2025 | 11.03 | 11.25 | 10.8 | 11.16 |
| 11/23/2025 | 11.25 | 11.62 | 11.16 | 11.22 |
| 11/24/2025 | 11.25 | 11.34 | 10.64 | 10.73 |
| 11/25/2025 | 10.73 | 10.81 | 10.31 | 10.45 |
| 11/26/2025 | 10 | 10.63 | 10 | 10.4 |
| 11/27/2025 | 10.4 | 10.5 | 10.21 | 10.3 |
| 11/30/2025 | 10.35 | 10.92 | 10.33 | 10.6 |
| 12/01/2025 | 10.62 | 10.67 | 10.21 | 10.5 |
| 12/02/2025 | 10.65 | 10.7 | 10.32 | 10.46 |
| 12/03/2025 | 10.5 | 10.93 | 10.33 | 10.58 |
| 12/04/2025 | 10.65 | 10.83 | 10.47 | 10.75 |
| 12/07/2025 | 10.9 | 10.9 | 10.47 | 10.53 |
| 12/08/2025 | 10.6 | 10.93 | 10.48 | 10.51 |
| 12/09/2025 | 10.53 | 11.23 | 10.47 | 10.84 |
| 12/10/2025 | 10.89 | 11 | 10.68 | 10.94 |
| 12/11/2025 | 10.94 | 11.57 | 10.94 | 11.38 |
| 12/14/2025 | 11.65 | 11.71 | 11.1 | 11.24 |
| 12/15/2025 | 11.24 | 11.34 | 10.63 | 11 |
| 12/16/2025 | 10.85 | 12.1 | 10.85 | 12.1 |
| 12/17/2025 | 12.7 | 13.09 | 12.07 | 12.07 |
| 12/18/2025 | 12.45 | 13.11 | 11.51 | 11.69 |
| 12/21/2025 | 11.7 | 11.82 | 10.53 | 10.53 |
| 12/22/2025 | 10.06 | 10.41 | 9.62 | 10.07 |
| 12/23/2025 | 10.65 | 10.67 | 10.15 | 10.2 |
| 12/24/2025 | 10.25 | 10.39 | 9.8 | 9.81 |
| 12/25/2025 | 9.71 | 9.8 | 9.44 | 9.5 |
| 12/28/2025 | 9.44 | 9.58 | 9.33 | 9.4 |
| 12/29/2025 | 9.38 | 9.64 | 8.93 | 9.43 |
| 12/30/2025 | 9.43 | 9.58 | 9.32 | 9.49 |