DZGYO: DENİZ 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 0.6109

CLOSE 0.607

Low

LOW 0.4286

High

HIGH 1.0615

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.57	0.5992	0.5476	0.5723
06/20/2017	0.5857	0.5925	0.5319	0.5364
06/21/2017	0.5364	0.588	0.5229	0.5543
06/22/2017	0.5588	0.5813	0.5364	0.5364
06/27/2017	0.5386	0.5498	0.5049	0.5072
06/28/2017	0.5094	0.5251	0.4892	0.4915
06/29/2017	0.4937	0.5005	0.4825	0.4825
07/02/2017	0.4848	0.4892	0.478	0.4803
07/03/2017	0.4803	0.4937	0.4803	0.487
07/04/2017	0.4848	0.487	0.4758	0.478
07/05/2017	0.4825	0.4825	0.4668	0.4758
07/06/2017	0.4758	0.5072	0.4758	0.4848
07/09/2017	0.4848	0.4915	0.478	0.4825
07/10/2017	0.4825	0.4982	0.478	0.487
07/11/2017	0.4915	0.496	0.4848	0.4915
07/12/2017	0.4937	0.5319	0.4915	0.5184
07/13/2017	0.5229	0.5229	0.5027	0.5049
07/16/2017	0.5094	0.6059	0.5027	0.6059
07/17/2017	0.6508	0.7271	0.6171	0.7271
07/18/2017	0.7451	0.8191	0.6733	0.6845
07/19/2017	0.6912	0.7406	0.6194	0.6351
07/20/2017	0.6306	0.6441	0.6059	0.6059
07/23/2017	0.6149	0.7271	0.6059	0.7271
07/24/2017	0.7541	0.8506	0.7271	0.8034
07/25/2017	0.8124	0.8483	0.772	0.79
07/26/2017	0.8057	0.9381	0.7181	0.7653
07/27/2017	0.772	0.9179	0.7698	0.9179
07/30/2017	0.965	1.0615	0.7406	0.7675
07/31/2017	0.7765	0.8259	0.6508	0.6912
08/01/2017	0.6979	0.7316	0.6845	0.6845
08/02/2017	0.7002	0.7137	0.6845	0.7002
08/03/2017	0.7047	0.7181	0.6867	0.6935
08/06/2017	0.7069	0.7271	0.6957	0.7025
08/07/2017	0.7047	0.7092	0.6912	0.6935
08/08/2017	0.6957	0.6979	0.6419	0.6621
08/09/2017	0.6643	0.7181	0.6373	0.6935
08/10/2017	0.6957	0.7069	0.6665	0.6733
08/13/2017	0.7047	0.7047	0.6777	0.6823
08/14/2017	0.6845	0.6979	0.6508	0.6553
08/15/2017	0.6643	0.6688	0.6149	0.6351
08/16/2017	0.6419	0.6755	0.6261	0.6396
08/17/2017	0.6396	0.6621	0.6351	0.6486
08/20/2017	0.6419	0.6935	0.6419	0.6575
08/21/2017	0.6598	0.6688	0.6441	0.6486
08/22/2017	0.6486	0.6553	0.6351	0.6373
08/23/2017	0.6441	0.6621	0.6239	0.6284
08/24/2017	0.6306	0.6373	0.6194	0.6239
08/27/2017	0.6284	0.6329	0.6171	0.6239
08/28/2017	0.6261	0.6284	0.6127	0.6149
08/30/2017	0.6194	0.6194	0.6127	0.6171
09/04/2017	0.6171	0.6217	0.6104	0.6149
09/05/2017	0.6149	0.6396	0.6104	0.6194
09/06/2017	0.6261	0.6261	0.6171	0.6261
09/07/2017	0.6306	0.6733	0.5655	0.6306
09/10/2017	0.6329	0.6688	0.6261	0.6306
09/11/2017	0.6329	0.6463	0.6261	0.6306
09/12/2017	0.6329	0.6373	0.6261	0.6284
09/13/2017	0.6306	0.6867	0.6239	0.6373
09/14/2017	0.6419	0.6575	0.6373	0.6396
09/17/2017	0.6463	0.6463	0.6171	0.6171
09/18/2017	0.6239	0.6239	0.5835	0.5835
09/19/2017	0.5947	0.6127	0.5813	0.5835
09/20/2017	0.5767	0.6217	0.5723	0.6149
09/21/2017	0.6171	0.6373	0.5925	0.5969
09/24/2017	0.5655	0.5813	0.5409	0.5611
09/25/2017	0.5543	0.6306	0.5543	0.588
09/26/2017	0.5925	0.6284	0.5813	0.6217
09/27/2017	0.6239	0.6441	0.6015	0.6082
09/28/2017	0.6104	0.671	0.6037	0.6396
10/01/2017	0.6441	0.6845	0.6351	0.6419
10/02/2017	0.6419	0.6553	0.6351	0.6419
10/03/2017	0.6441	0.7249	0.6419	0.6957
10/04/2017	0.7002	0.7227	0.6755	0.6755
10/05/2017	0.6777	0.6979	0.6575	0.6575
10/08/2017	0.6284	0.6733	0.6059	0.6441
10/09/2017	0.6508	0.6665	0.6441	0.6508
10/10/2017	0.6531	0.6643	0.6463	0.6463
10/11/2017	0.6508	0.6598	0.6486	0.6531
10/12/2017	0.6553	0.6598	0.6486	0.6531
10/15/2017	0.6553	0.6643	0.6531	0.6553
10/16/2017	0.6553	0.671	0.6508	0.6508
10/17/2017	0.6553	0.6598	0.6306	0.6351
10/18/2017	0.6396	0.6396	0.6306	0.6373
10/19/2017	0.6373	0.6373	0.6284	0.6284
10/22/2017	0.6329	0.6329	0.6239	0.6261
10/23/2017	0.6284	0.6306	0.6194	0.6239
10/24/2017	0.6351	0.6351	0.6217	0.6284
10/25/2017	0.6306	0.6373	0.6239	0.6239
10/26/2017	0.6239	0.6284	0.6194	0.6217
10/29/2017	0.6306	0.6329	0.6239	0.6284
10/30/2017	0.6284	0.6508	0.6239	0.6329
10/31/2017	0.6351	0.6351	0.6239	0.6261
11/01/2017	0.6284	0.6306	0.6149	0.6149
11/02/2017	0.6171	0.6171	0.5925	0.5969
11/05/2017	0.6037	0.6127	0.5969	0.6059
11/06/2017	0.6104	0.6104	0.5969	0.6015
11/07/2017	0.6059	0.6059	0.5925	0.5969
11/08/2017	0.6037	0.6261	0.5947	0.5969
11/09/2017	0.6015	0.6015	0.5857	0.5902
11/12/2017	0.5902	0.5969	0.579	0.5835
11/13/2017	0.5813	0.5835	0.5678	0.5678
11/14/2017	0.5678	0.5723	0.5543	0.5565
11/15/2017	0.5611	0.5611	0.5229	0.5229
11/16/2017	0.5364	0.5364	0.4713	0.478
11/19/2017	0.4825	0.5005	0.4578	0.4623
11/20/2017	0.4534	0.4892	0.4286	0.4825
11/21/2017	0.4848	0.5139	0.469	0.5027
11/22/2017	0.4982	0.5117	0.4892	0.496
11/23/2017	0.5005	0.5947	0.4915	0.5947
11/26/2017	0.6329	0.6486	0.5498	0.5543
11/27/2017	0.5543	0.5655	0.5117	0.5117
11/28/2017	0.5162	0.5835	0.4915	0.5341
11/29/2017	0.5341	0.5655	0.5162	0.5274
11/30/2017	0.5341	0.5341	0.5184	0.5251
12/03/2017	0.5296	0.5723	0.5296	0.5476
12/04/2017	0.5565	0.579	0.5431	0.5611
12/05/2017	0.5655	0.57	0.5565	0.5611
12/06/2017	0.5611	0.57	0.5588	0.5633
12/07/2017	0.5655	0.6037	0.5633	0.579
12/10/2017	0.579	0.5925	0.5678	0.57
12/11/2017	0.57	0.5925	0.5633	0.57
12/12/2017	0.5723	0.6373	0.5655	0.6059
12/13/2017	0.6082	0.6373	0.5969	0.6194
12/14/2017	0.6194	0.6419	0.5835	0.588
12/17/2017	0.5925	0.6082	0.5835	0.588
12/18/2017	0.5947	0.5969	0.5857	0.5857
12/19/2017	0.5857	0.588	0.5655	0.5813
12/20/2017	0.5835	0.5947	0.5813	0.5813
12/21/2017	0.5835	0.5902	0.579	0.5835
12/24/2017	0.5835	0.6037	0.5835	0.5925
12/25/2017	0.5969	0.5992	0.5925	0.5947
12/26/2017	0.5969	0.6127	0.5925	0.5969
12/27/2017	0.6037	0.6217	0.6015	0.6082
12/28/2017	0.6082	0.6104	0.6015	0.6059

Menu

Create your free account now!

DZGYO: DENİZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

DZGYO: DENİZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High