DGGYO: DOĞUŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2019 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 2.6572

CLOSE 2.6565

Low

LOW 2.03

High

HIGH 5.39

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	2.12	2.13	2.1	2.11
01/02/2019	2.12	2.13	2.06	2.08
01/03/2019	2.08	2.09	2.07	2.09
01/06/2019	2.09	2.12	2.09	2.1
01/07/2019	2.1	2.15	2.07	2.14
01/08/2019	2.15	2.17	2.14	2.15
01/09/2019	2.16	2.17	2.15	2.15
01/10/2019	2.16	2.2	2.16	2.18
01/13/2019	2.18	2.19	2.17	2.18
01/14/2019	2.18	2.2	2.17	2.18
01/15/2019	2.19	2.19	2.18	2.18
01/16/2019	2.19	2.2	2.18	2.19
01/17/2019	2.19	2.2	2.18	2.19
01/20/2019	2.2	2.21	2.19	2.19
01/21/2019	2.2	2.2	2.19	2.19
01/22/2019	2.2	2.21	2.2	2.21
01/23/2019	2.21	2.25	2.21	2.21
01/24/2019	2.21	2.24	2.21	2.21
01/27/2019	2.21	2.22	2.21	2.21
01/28/2019	2.21	2.22	2.19	2.19
01/29/2019	2.19	2.21	2.18	2.18
01/30/2019	2.2	2.2	2.16	2.17
01/31/2019	2.17	2.19	2.14	2.17
02/03/2019	2.18	2.28	2.16	2.16
02/04/2019	2.17	2.49	2.15	2.3
02/05/2019	2.31	2.31	2.12	2.14
02/06/2019	2.14	2.26	2.12	2.22
02/07/2019	2.22	2.28	2.18	2.19
02/10/2019	2.2	2.21	2.18	2.19
02/11/2019	2.19	2.35	2.18	2.18
02/12/2019	2.2	2.21	2.12	2.13
02/13/2019	2.13	2.16	2.08	2.12
02/14/2019	2.12	2.14	2.11	2.12
02/17/2019	2.13	2.4	2.11	2.24
02/18/2019	2.22	2.33	2.17	2.28
02/19/2019	2.29	2.37	2.18	2.18
02/20/2019	2.18	2.23	2.15	2.15
02/21/2019	2.16	2.17	2.13	2.14
02/24/2019	2.16	2.19	2.15	2.16
02/25/2019	2.16	2.18	2.15	2.15
02/26/2019	2.16	2.17	2.12	2.12
02/27/2019	2.12	2.16	2.12	2.15
02/28/2019	2.15	2.17	2.13	2.14
03/03/2019	2.14	2.18	2.14	2.16
03/04/2019	2.16	2.18	2.15	2.16
03/05/2019	2.17	2.21	2.16	2.17
03/06/2019	2.18	2.2	2.16	2.17
03/07/2019	2.18	2.18	2.13	2.14
03/10/2019	2.16	2.18	2.13	2.13
03/11/2019	2.14	2.18	2.12	2.14
03/12/2019	2.15	2.17	2.14	2.14
03/13/2019	2.14	2.16	2.13	2.15
03/14/2019	2.15	2.18	2.14	2.18
03/17/2019	2.23	2.24	2.18	2.22
03/18/2019	2.22	2.25	2.16	2.17
03/19/2019	2.19	2.27	2.18	2.21
03/20/2019	2.22	2.48	2.19	2.38
03/21/2019	2.44	2.47	2.24	2.24
03/24/2019	2.28	2.31	2.06	2.11
03/25/2019	2.12	2.15	2.06	2.07
03/26/2019	2.09	2.24	2.06	2.12
03/27/2019	2.12	2.16	2.08	2.12
03/28/2019	2.13	2.17	2.11	2.15
03/31/2019	2.16	2.2	2.09	2.17
04/01/2019	2.18	2.27	2.17	2.2
04/02/2019	2.22	2.24	2.2	2.2
04/03/2019	2.21	2.42	2.2	2.31
04/04/2019	2.33	2.35	2.27	2.27
04/07/2019	2.3	2.38	2.23	2.35
04/08/2019	2.38	2.39	2.31	2.34
04/09/2019	2.34	2.37	2.29	2.31
04/10/2019	2.29	2.37	2.27	2.31
04/11/2019	2.32	2.34	2.28	2.33
04/14/2019	2.34	2.48	2.34	2.39
04/15/2019	2.4	2.42	2.35	2.37
04/16/2019	2.39	2.44	2.36	2.38
04/17/2019	2.4	2.4	2.32	2.36
04/18/2019	2.38	2.38	2.33	2.35
04/21/2019	2.35	2.38	2.33	2.34
04/23/2019	2.34	2.35	2.3	2.32
04/24/2019	2.32	2.35	2.26	2.28
04/25/2019	2.3	2.3	2.28	2.29
04/28/2019	2.3	2.3	2.26	2.27
04/29/2019	2.3	2.35	2.27	2.31
05/01/2019	2.33	2.34	2.28	2.29
05/02/2019	2.3	2.74	2.27	2.63
05/05/2019	2.57	2.62	2.42	2.46
05/06/2019	2.43	2.91	2.39	2.7
05/07/2019	2.7	2.72	2.54	2.54
05/08/2019	2.53	2.59	2.43	2.43
05/09/2019	2.43	2.62	2.38	2.59
05/12/2019	2.57	2.86	2.5	2.62
05/13/2019	2.58	2.7	2.49	2.54
05/14/2019	2.56	2.71	2.44	2.55
05/15/2019	2.52	2.66	2.52	2.57
05/16/2019	2.57	2.65	2.53	2.56
05/19/2019	2.56	2.64	2.56	2.6
05/20/2019	2.59	2.74	2.51	2.55
05/21/2019	2.57	2.64	2.54	2.54
05/22/2019	2.54	2.59	2.53	2.58
05/23/2019	2.59	2.6	2.54	2.54
05/26/2019	2.55	2.65	2.55	2.58
05/27/2019	2.59	2.64	2.54	2.6
05/28/2019	2.61	2.7	2.58	2.64
05/29/2019	2.65	2.7	2.6	2.68
05/30/2019	2.69	2.81	2.68	2.8
06/02/2019	2.82	2.87	2.78	2.82
06/06/2019	2.83	2.9	2.82	2.88
06/09/2019	2.88	2.89	2.78	2.85
06/10/2019	2.86	2.88	2.79	2.81
06/11/2019	2.84	2.87	2.78	2.81
06/12/2019	2.85	2.85	2.76	2.78
06/13/2019	2.78	2.91	2.78	2.84
06/16/2019	2.82	2.88	2.82	2.87
06/17/2019	2.87	2.95	2.87	2.89
06/18/2019	2.89	2.93	2.87	2.89
06/19/2019	2.9	2.97	2.87	2.9
06/20/2019	2.93	3.18	2.86	2.97
06/23/2019	3	3.12	2.38	2.38
06/24/2019	2.38	2.41	2.28	2.3
06/25/2019	2.31	2.37	2.28	2.29
06/26/2019	2.3	2.33	2.28	2.28
06/27/2019	2.29	2.3	2.25	2.26
06/30/2019	2.28	2.37	2.27	2.34
07/01/2019	2.35	2.36	2.29	2.3
07/02/2019	2.31	2.32	2.28	2.28
07/03/2019	2.3	2.3	2.25	2.26
07/04/2019	2.26	2.3	2.26	2.26
07/07/2019	2.24	2.29	2.23	2.26
07/08/2019	2.26	2.27	2.03	2.17
07/09/2019	2.19	2.23	2.11	2.19
07/10/2019	2.21	2.29	2.18	2.22
07/11/2019	2.24	2.37	2.2	2.2
07/15/2019	2.23	2.23	2.18	2.19
07/16/2019	2.19	2.22	2.19	2.2
07/17/2019	2.2	2.23	2.19	2.22
07/18/2019	2.23	2.25	2.2	2.24
07/21/2019	2.25	2.28	2.22	2.22
07/22/2019	2.23	2.34	2.23	2.26
07/23/2019	2.27	2.3	2.25	2.29
07/24/2019	2.31	2.31	2.22	2.25
07/25/2019	2.26	2.27	2.24	2.25
07/28/2019	2.26	2.34	2.25	2.32
07/29/2019	2.32	2.36	2.3	2.32
07/30/2019	2.32	2.61	2.28	2.31
07/31/2019	2.29	2.35	2.26	2.29
08/01/2019	2.29	2.31	2.25	2.26
08/04/2019	2.26	2.38	2.24	2.32
08/05/2019	2.32	2.35	2.28	2.32
08/06/2019	2.33	2.34	2.25	2.26
08/07/2019	2.26	2.29	2.26	2.26
08/08/2019	2.27	2.28	2.25	2.25
08/14/2019	2.24	2.25	2.15	2.2
08/15/2019	2.21	2.23	2.19	2.2
08/18/2019	2.22	2.25	2.2	2.23
08/19/2019	2.22	2.28	2.22	2.26
08/20/2019	2.26	2.27	2.22	2.24
08/21/2019	2.23	2.27	2.22	2.25
08/22/2019	2.27	2.37	2.27	2.31
08/25/2019	2.28	2.4	2.28	2.33
08/26/2019	2.34	2.68	2.32	2.47
08/27/2019	2.54	2.7	2.46	2.46
08/28/2019	2.49	2.52	2.45	2.47
09/01/2019	2.49	2.54	2.48	2.5
09/02/2019	2.51	2.56	2.48	2.53
09/03/2019	2.54	2.71	2.54	2.62
09/04/2019	2.62	2.63	2.51	2.52
09/05/2019	2.55	2.56	2.47	2.47
09/08/2019	2.47	2.55	2.47	2.52
09/09/2019	2.53	2.54	2.51	2.51
09/10/2019	2.52	2.57	2.51	2.52
09/11/2019	2.53	2.74	2.52	2.6
09/12/2019	2.7	2.73	2.62	2.62
09/15/2019	2.6	2.66	2.58	2.58
09/16/2019	2.59	2.59	2.5	2.55
09/17/2019	2.54	2.58	2.52	2.57
09/18/2019	2.57	2.61	2.53	2.54
09/19/2019	2.55	2.57	2.52	2.54
09/22/2019	2.62	2.75	2.58	2.59
09/23/2019	2.62	2.63	2.55	2.6
09/24/2019	2.6	2.67	2.59	2.63
09/25/2019	2.63	2.67	2.59	2.59
09/26/2019	2.59	2.64	2.59	2.63
09/29/2019	2.64	2.82	2.63	2.75
09/30/2019	2.75	2.77	2.65	2.67
10/01/2019	2.68	3.19	2.65	2.91
10/02/2019	2.91	3	2.77	2.78
10/03/2019	2.79	2.9	2.75	2.78
10/06/2019	2.86	3.14	2.86	2.9
10/07/2019	2.89	2.9	2.69	2.8
10/08/2019	2.81	2.89	2.7	2.7
10/09/2019	2.72	2.74	2.55	2.59
10/10/2019	2.61	2.64	2.57	2.58
10/13/2019	2.55	2.57	2.39	2.43
10/14/2019	2.51	2.57	2.44	2.53
10/15/2019	2.5	2.68	2.45	2.59
10/16/2019	2.61	2.69	2.56	2.61
10/17/2019	2.71	2.72	2.64	2.66
10/20/2019	2.68	2.68	2.62	2.63
10/21/2019	2.63	3.15	2.62	3.08
10/22/2019	3.07	3.12	2.88	2.9
10/23/2019	2.91	2.99	2.86	2.89
10/24/2019	2.9	2.93	2.87	2.9
10/27/2019	2.91	2.92	2.88	2.9
10/29/2019	2.87	3.02	2.84	2.91
10/30/2019	2.92	3.08	2.9	2.92
10/31/2019	2.91	2.95	2.87	2.89
11/03/2019	2.9	2.93	2.89	2.9
11/04/2019	2.91	2.96	2.89	2.89
11/05/2019	2.91	3.01	2.86	2.92
11/06/2019	2.94	2.98	2.92	2.93
11/07/2019	2.93	3	2.92	2.94
11/10/2019	2.94	2.99	2.93	2.96
11/11/2019	3.06	3.55	3.02	3.39
11/12/2019	3.39	3.72	3.33	3.38
11/13/2019	3.39	3.6	3.34	3.46
11/14/2019	3.47	3.81	3.43	3.81
11/17/2019	3.84	4.14	3.72	3.98
11/18/2019	4.05	4.35	3.71	3.75
11/19/2019	3.75	3.96	3.72	3.9
11/20/2019	3.98	3.99	3.92	3.93
11/21/2019	3.93	4.1	3.87	3.96
11/24/2019	3.96	3.99	3.84	3.88
11/25/2019	3.88	3.94	3.83	3.89
11/26/2019	3.9	3.9	3.82	3.82
11/27/2019	3.82	4.07	3.82	3.94
11/28/2019	3.97	4.01	3.93	3.94
12/01/2019	3.96	4.01	3.94	3.97
12/02/2019	3.98	4.13	3.95	4.08
12/03/2019	4.13	4.17	4.08	4.08
12/04/2019	4.08	4.15	4.06	4.08
12/05/2019	4.08	4.15	4.02	4.03
12/08/2019	4.03	4.07	4	4.06
12/09/2019	4.08	4.1	4	4.03
12/10/2019	4.01	4.27	4	4.09
12/11/2019	4.14	4.9	4.14	4.9
12/12/2019	5	5.39	4.44	4.45
12/15/2019	4.5	4.57	4.36	4.39
12/16/2019	4.43	4.58	4.4	4.41
12/17/2019	4.41	4.52	4.32	4.37
12/18/2019	4.34	4.46	4.34	4.36
12/19/2019	4.36	4.45	4.31	4.33
12/22/2019	4.35	4.41	4.31	4.31
12/23/2019	4.35	4.5	4.31	4.36
12/24/2019	4.35	4.5	4.35	4.5
12/25/2019	4.53	4.9	4.53	4.63
12/26/2019	4.65	4.71	4.48	4.52
12/29/2019	4.53	4.57	4.44	4.46
12/30/2019	4.45	4.65	4.45	4.53

Menu

Create your free account now!

DGGYO: DOĞUŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2019 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

DGGYO: DOĞUŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2019 Historical Chart

Average

Low

High