DZGYO: DENİZ 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 0.6853

CLOSE 0.6825

Low

LOW 0.5386

High

HIGH 1.0593

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.6104	0.6239	0.6015	0.6104
01/02/2018	0.6104	0.6419	0.6037	0.6329
01/03/2018	0.6396	0.6508	0.6239	0.6441
01/04/2018	0.6441	0.6531	0.6306	0.6329
01/07/2018	0.6351	0.6419	0.6284	0.6373
01/08/2018	0.6396	0.6665	0.6329	0.6598
01/09/2018	0.6643	0.6665	0.6373	0.6508
01/10/2018	0.6508	0.6553	0.6441	0.6508
01/11/2018	0.6508	0.6621	0.6486	0.6508
01/14/2018	0.6508	0.671	0.6373	0.6396
01/15/2018	0.6329	0.6441	0.6239	0.6373
01/16/2018	0.6396	0.6531	0.6329	0.6508
01/17/2018	0.6508	0.6665	0.6508	0.6553
01/18/2018	0.6553	0.6643	0.6351	0.6396
01/21/2018	0.6419	0.7047	0.6373	0.6777
01/22/2018	0.68	0.781	0.68	0.7137
01/23/2018	0.7181	0.7406	0.6979	0.6979
01/24/2018	0.6979	0.7047	0.6733	0.68
01/25/2018	0.6867	0.6979	0.68	0.68
01/28/2018	0.6845	0.7496	0.6845	0.7496
01/29/2018	0.8371	0.8977	0.7967	0.8977
01/30/2018	0.8977	1.0593	0.8438	0.8752
01/31/2018	0.8887	0.9044	0.7787	0.8057
02/01/2018	0.8079	0.8999	0.7787	0.8371
02/04/2018	0.8483	0.9044	0.8079	0.8506
02/05/2018	0.8528	0.8752	0.772	0.8214
02/06/2018	0.8326	0.8461	0.8079	0.8079
02/07/2018	0.8169	0.8169	0.7563	0.7675
02/08/2018	0.7563	0.7945	0.7429	0.7608
02/11/2018	0.7631	0.781	0.7361	0.7383
02/12/2018	0.7429	0.8214	0.7316	0.7541
02/13/2018	0.7631	0.8012	0.7518	0.7563
02/14/2018	0.7675	0.7743	0.7518	0.7585
02/15/2018	0.7585	0.7698	0.7518	0.7608
02/18/2018	0.7631	0.7698	0.7294	0.7339
02/19/2018	0.7361	0.7518	0.6912	0.6912
02/20/2018	0.7047	0.7227	0.7002	0.7047
02/21/2018	0.7069	0.7159	0.6957	0.6979
02/22/2018	0.7069	0.7383	0.7002	0.7092
02/25/2018	0.7227	0.7227	0.7025	0.7047
02/26/2018	0.7092	0.7361	0.7002	0.7137
02/27/2018	0.7092	0.7271	0.7047	0.7092
02/28/2018	0.7047	0.7069	0.6957	0.6979
03/01/2018	0.7002	0.7249	0.6957	0.7181
03/04/2018	0.7181	0.7361	0.7114	0.7114
03/05/2018	0.7159	0.7406	0.7069	0.7069
03/06/2018	0.7069	0.7114	0.6957	0.7025
03/07/2018	0.7025	0.7069	0.6957	0.7025
03/08/2018	0.7069	0.7092	0.6979	0.7092
03/11/2018	0.7114	0.7114	0.7025	0.7047
03/12/2018	0.7047	0.7137	0.6912	0.7002
03/13/2018	0.7047	0.7316	0.6935	0.7002
03/14/2018	0.7002	0.7047	0.6957	0.6979
03/15/2018	0.6979	0.7002	0.6912	0.6935
03/18/2018	0.6957	0.7025	0.689	0.6912
03/19/2018	0.6935	0.7002	0.6867	0.6935
03/20/2018	0.6979	0.6979	0.6867	0.689
03/21/2018	0.6912	0.8259	0.6823	0.8259
03/22/2018	0.8528	0.9493	0.7989	0.8012
03/25/2018	0.8012	0.8079	0.7137	0.7383
03/26/2018	0.7473	0.7496	0.7137	0.7181
03/27/2018	0.7181	0.7316	0.6867	0.7114
03/28/2018	0.7137	0.7451	0.7047	0.7114
03/29/2018	0.7114	0.7204	0.7069	0.7159
04/01/2018	0.7204	0.7204	0.7114	0.7137
04/02/2018	0.7181	0.7181	0.6979	0.7025
04/03/2018	0.7069	0.7069	0.689	0.6912
04/04/2018	0.6957	0.6979	0.6823	0.6935
04/05/2018	0.6935	0.7069	0.6845	0.7069
04/08/2018	0.7047	0.7114	0.6823	0.6823
04/09/2018	0.6867	0.6935	0.6284	0.6575
04/10/2018	0.6575	0.7316	0.6261	0.6979
04/11/2018	0.6979	0.7047	0.6733	0.68
04/12/2018	0.6867	0.689	0.6665	0.6733
04/15/2018	0.6777	0.6912	0.6777	0.6823
04/16/2018	0.6912	0.6912	0.6643	0.671
04/17/2018	0.671	0.6777	0.6396	0.6688
04/18/2018	0.6777	0.68	0.6665	0.6733
04/19/2018	0.6733	0.6733	0.6621	0.6665
04/23/2018	0.671	0.671	0.6575	0.6575
04/24/2018	0.6575	0.6665	0.6396	0.6441
04/25/2018	0.6553	0.6553	0.6329	0.6373
04/26/2018	0.6396	0.6486	0.6373	0.6486
04/29/2018	0.6575	0.6575	0.6284	0.6373
05/01/2018	0.671	0.7227	0.671	0.6823
05/02/2018	0.6912	0.6935	0.6643	0.6823
05/03/2018	0.6979	0.7204	0.6867	0.7159
05/06/2018	0.7204	0.7204	0.7092	0.7114
05/07/2018	0.7137	0.7181	0.7025	0.7069
05/08/2018	0.7069	0.7069	0.6823	0.6957
05/09/2018	0.6957	0.7069	0.6935	0.6979
05/10/2018	0.6957	0.7069	0.6957	0.6979
05/13/2018	0.7025	0.7069	0.6979	0.7047
05/14/2018	0.7025	0.8438	0.7025	0.8438
05/15/2018	0.8528	0.855	0.7249	0.7249
05/16/2018	0.7249	0.7316	0.7092	0.7181
05/17/2018	0.7181	0.7631	0.7181	0.7227
05/20/2018	0.7249	0.7833	0.7227	0.7653
05/21/2018	0.7563	0.7563	0.6912	0.7137
05/22/2018	0.7114	0.7137	0.7047	0.7092
05/23/2018	0.7114	0.7159	0.7047	0.7047
05/24/2018	0.7047	0.7114	0.7047	0.7114
05/27/2018	0.7114	0.7114	0.7047	0.7069
05/28/2018	0.7069	0.7294	0.7069	0.7249
05/29/2018	0.7137	0.7181	0.7092	0.7137
05/30/2018	0.7069	0.7137	0.6957	0.6957
05/31/2018	0.6957	0.7025	0.6531	0.6575
06/03/2018	0.6598	0.671	0.6531	0.6553
06/04/2018	0.6598	0.6688	0.6351	0.6351
06/05/2018	0.6419	0.6419	0.6037	0.6171
06/06/2018	0.6171	0.6239	0.6037	0.6104
06/07/2018	0.6104	0.6104	0.5633	0.57
06/10/2018	0.5767	0.6171	0.5386	0.5925
06/11/2018	0.5857	0.588	0.5611	0.5655
06/12/2018	0.5565	0.5835	0.5453	0.5655
06/13/2018	0.5611	0.5835	0.5611	0.5767
06/17/2018	0.588	0.6755	0.5857	0.6127
06/18/2018	0.6104	0.6575	0.5835	0.6082
06/19/2018	0.6037	0.6171	0.5925	0.6082
06/20/2018	0.6082	0.6284	0.6059	0.6104
06/21/2018	0.6082	0.6261	0.6037	0.6037
06/24/2018	0.6261	0.6284	0.6037	0.6082
06/25/2018	0.6104	0.6149	0.6059	0.6149
06/26/2018	0.6239	0.6239	0.6104	0.6171
06/27/2018	0.6239	0.6284	0.6127	0.6217
06/28/2018	0.6239	0.6351	0.6217	0.6306
07/01/2018	0.6284	0.6508	0.6239	0.6306
07/02/2018	0.6351	0.6351	0.6217	0.6239
07/03/2018	0.6284	0.6643	0.6217	0.6463
07/04/2018	0.6531	0.6598	0.6284	0.6508
07/05/2018	0.6531	0.6553	0.6396	0.6441
07/08/2018	0.6486	0.6621	0.6419	0.6508
07/09/2018	0.6419	0.6531	0.6239	0.6329
07/10/2018	0.6284	0.6284	0.57	0.5723
07/11/2018	0.579	0.5902	0.5678	0.5745
07/12/2018	0.5857	0.5857	0.5678	0.5745
07/15/2018	0.5745	0.5992	0.5723	0.579
07/16/2018	0.5835	0.5902	0.5767	0.588
07/17/2018	0.5947	0.5992	0.5835	0.5902
07/18/2018	0.5925	0.6306	0.5925	0.6082
07/19/2018	0.6194	0.6553	0.6059	0.6149
07/22/2018	0.6194	0.6261	0.6127	0.6149
07/23/2018	0.6171	0.6194	0.5925	0.5992
07/24/2018	0.6015	0.6171	0.6015	0.6082
07/25/2018	0.6104	0.6127	0.6037	0.6037
07/26/2018	0.6037	0.6149	0.5969	0.6037
07/29/2018	0.6059	0.6306	0.6015	0.6284
07/30/2018	0.6261	0.6373	0.6194	0.6261
07/31/2018	0.6329	0.6373	0.6194	0.6351
08/01/2018	0.6261	0.6306	0.6082	0.6284
08/02/2018	0.6284	0.6486	0.6239	0.6373
08/05/2018	0.6441	0.7047	0.6441	0.6575
08/06/2018	0.6575	0.671	0.6396	0.6575
08/07/2018	0.6598	0.6665	0.6463	0.6486
08/08/2018	0.6419	0.6823	0.6396	0.6463
08/09/2018	0.6284	0.6373	0.5611	0.6059
08/12/2018	0.6059	0.6059	0.5476	0.5588
08/13/2018	0.5745	0.6082	0.5745	0.5947
08/14/2018	0.6059	0.6239	0.5655	0.588
08/15/2018	0.5925	0.6217	0.5813	0.5902
08/16/2018	0.5857	0.5925	0.579	0.5857
08/19/2018	0.588	0.5902	0.5745	0.579
08/26/2018	0.579	0.5992	0.579	0.5925
08/27/2018	0.5947	0.6015	0.5857	0.5969
08/28/2018	0.5947	0.6059	0.5925	0.5969
08/30/2018	0.5969	0.6059	0.5857	0.5925
09/02/2018	0.5969	0.6127	0.5925	0.6104
09/03/2018	0.6104	0.6575	0.6059	0.6306
09/04/2018	0.6306	0.6531	0.6306	0.6351
09/05/2018	0.6463	0.6463	0.6284	0.6351
09/06/2018	0.6373	0.6575	0.6284	0.6329
09/09/2018	0.6373	0.6373	0.6104	0.6127
09/10/2018	0.6082	0.6149	0.6037	0.6127
09/11/2018	0.6171	0.6171	0.6082	0.6104
09/12/2018	0.6149	0.6261	0.6082	0.6149
09/13/2018	0.6217	0.6261	0.6127	0.6149
09/16/2018	0.6149	0.6194	0.6059	0.6127
09/17/2018	0.6127	0.6912	0.6082	0.6643
09/18/2018	0.7025	0.7047	0.6643	0.6935
09/19/2018	0.7092	0.7092	0.689	0.6979
09/20/2018	0.7002	0.7518	0.6979	0.7227
09/23/2018	0.7249	0.7361	0.7159	0.7181
09/24/2018	0.7227	0.7451	0.7159	0.7227
09/25/2018	0.7249	0.7608	0.7047	0.7383
09/26/2018	0.7406	0.7563	0.7383	0.7383
09/27/2018	0.7406	0.781	0.7383	0.7698
09/30/2018	0.7698	0.781	0.7698	0.7743
10/01/2018	0.781	0.781	0.7698	0.7698
10/02/2018	0.772	0.7989	0.7675	0.7765
10/03/2018	0.7765	0.79	0.7675	0.7675
10/04/2018	0.7698	0.7743	0.7608	0.7653
10/07/2018	0.7675	0.7787	0.7608	0.7608
10/08/2018	0.7698	0.7698	0.7563	0.7608
10/09/2018	0.7631	0.7698	0.7563	0.7631
10/10/2018	0.7608	0.7675	0.7585	0.7631
10/11/2018	0.7653	0.7675	0.7518	0.7631
10/14/2018	0.7631	0.7833	0.7563	0.7608
10/15/2018	0.7631	0.7743	0.7585	0.7675
10/16/2018	0.7698	0.7833	0.7563	0.7585
10/17/2018	0.7631	0.7765	0.7541	0.7608
10/18/2018	0.7631	0.7967	0.7563	0.7855
10/21/2018	0.7855	0.8304	0.7765	0.7765
10/22/2018	0.7787	0.8034	0.7787	0.781
10/23/2018	0.7877	0.8012	0.7855	0.7877
10/24/2018	0.7967	0.8034	0.7743	0.7922
10/25/2018	0.7877	0.7945	0.772	0.772
10/29/2018	0.7922	0.7922	0.7743	0.781
10/30/2018	0.7855	0.8012	0.7765	0.79
10/31/2018	0.7922	0.8259	0.7339	0.7833
11/01/2018	0.7833	0.8034	0.7765	0.8012
11/04/2018	0.8034	0.8304	0.8012	0.8236
11/05/2018	0.8259	0.8663	0.8236	0.855
11/06/2018	0.8573	0.8977	0.8506	0.8887
11/07/2018	0.891	0.9785	0.7406	0.7496
11/08/2018	0.7496	0.7496	0.6845	0.6912
11/11/2018	0.6912	0.7204	0.6531	0.6598
11/12/2018	0.6598	0.671	0.6351	0.6419
11/13/2018	0.6441	0.6688	0.5857	0.5925
11/14/2018	0.5925	0.6104	0.5857	0.5947
11/15/2018	0.5947	0.6217	0.588	0.6037
11/18/2018	0.6059	0.6149	0.6037	0.6082
11/19/2018	0.6059	0.6082	0.5969	0.6015
11/20/2018	0.6037	0.6059	0.5925	0.5992
11/21/2018	0.5992	0.6149	0.5902	0.6104
11/22/2018	0.6149	0.6149	0.5969	0.6015
11/25/2018	0.6082	0.7204	0.5992	0.7069
11/26/2018	0.6553	0.7137	0.6329	0.6553
11/27/2018	0.6643	0.6845	0.6261	0.671
11/28/2018	0.6621	0.68	0.6441	0.6575
11/29/2018	0.6621	0.68	0.6373	0.6508
12/02/2018	0.6508	0.6598	0.6441	0.6441
12/03/2018	0.6463	0.6575	0.6329	0.6463
12/04/2018	0.6441	0.6575	0.6373	0.6419
12/05/2018	0.6463	0.7698	0.6419	0.7698
12/06/2018	0.7743	0.8393	0.6979	0.7227
12/09/2018	0.7204	0.7653	0.6733	0.6935
12/10/2018	0.6957	0.7294	0.6688	0.6845
12/11/2018	0.6845	0.689	0.6351	0.6373
12/12/2018	0.6396	0.6777	0.6306	0.6419
12/13/2018	0.6441	0.6441	0.6171	0.6351
12/16/2018	0.6396	0.7473	0.6261	0.7092
12/17/2018	0.7249	0.7249	0.6643	0.6688
12/18/2018	0.68	0.7698	0.6621	0.7047
12/19/2018	0.7092	0.7249	0.671	0.6777
12/20/2018	0.6823	0.7204	0.68	0.6867
12/23/2018	0.689	0.7585	0.6733	0.7181
12/24/2018	0.7227	0.7294	0.6957	0.7025
12/25/2018	0.7069	0.7227	0.6845	0.6957
12/26/2018	0.7025	0.7159	0.6867	0.6912
12/27/2018	0.6979	0.7047	0.6665	0.6733
12/30/2018	0.6823	0.689	0.6688	0.6823

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2018 Historical Chart

Average

Low

High