GSDDE: GSD DENİZCİLİK GAYRİMENKUL İNŞAAT SANAYİ VE TİCARET 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 0.736

CLOSE 0.7341

Low

LOW 0.5943

High

HIGH 0.9325

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.7006	0.7103	0.6716	0.6764
06/20/2017	0.6813	0.7103	0.6764	0.7103
06/21/2017	0.7151	0.7199	0.6909	0.6909
06/22/2017	0.6861	0.7151	0.6861	0.7103
06/27/2017	0.7103	0.7199	0.6861	0.6909
06/28/2017	0.6909	0.6958	0.6813	0.6861
06/29/2017	0.6861	0.6909	0.6813	0.6813
07/02/2017	0.6861	0.7151	0.6764	0.7151
07/03/2017	0.7151	0.7344	0.7151	0.7296
07/04/2017	0.7296	0.7489	0.7151	0.7199
07/05/2017	0.7248	0.7344	0.7103	0.7296
07/06/2017	0.7248	0.7731	0.7248	0.7344
07/09/2017	0.7392	0.8166	0.7392	0.8069
07/10/2017	0.8069	0.8455	0.8021	0.8311
07/11/2017	0.8166	0.8552	0.8166	0.8407
07/12/2017	0.8407	0.8455	0.8214	0.8359
07/13/2017	0.8311	0.8987	0.8262	0.8697
07/16/2017	0.8649	0.9325	0.7924	0.8069
07/17/2017	0.8069	0.8311	0.7779	0.8069
07/18/2017	0.8117	0.8166	0.7972	0.8069
07/19/2017	0.8069	0.8311	0.8021	0.8166
07/20/2017	0.8166	0.8407	0.8069	0.8117
07/23/2017	0.8214	0.8262	0.7924	0.7972
07/24/2017	0.7972	0.8021	0.7876	0.7972
07/25/2017	0.8021	0.8069	0.7924	0.8021
07/26/2017	0.8021	0.8407	0.7924	0.8021
07/27/2017	0.8021	0.8117	0.7972	0.8069
07/30/2017	0.8117	0.8166	0.7876	0.8021
07/31/2017	0.8021	0.8021	0.7876	0.7924
08/01/2017	0.7924	0.7972	0.7876	0.7876
08/02/2017	0.7924	0.8069	0.7827	0.7876
08/03/2017	0.7924	0.7924	0.7827	0.7827
08/06/2017	0.7876	0.8117	0.7876	0.7972
08/07/2017	0.7972	0.8407	0.7876	0.8166
08/08/2017	0.8117	0.8552	0.8021	0.8117
08/09/2017	0.8214	0.8262	0.7972	0.7972
08/10/2017	0.7972	0.8117	0.7827	0.7924
08/13/2017	0.7972	0.8166	0.7924	0.7972
08/14/2017	0.7972	0.8069	0.7731	0.7731
08/15/2017	0.7731	0.7827	0.7489	0.7731
08/16/2017	0.7779	0.7779	0.7151	0.7441
08/17/2017	0.7441	0.7537	0.7392	0.7489
08/20/2017	0.7537	0.7731	0.7441	0.7586
08/21/2017	0.7682	0.7731	0.7489	0.7537
08/22/2017	0.7586	0.7586	0.7489	0.7489
08/23/2017	0.7489	0.7634	0.7441	0.7537
08/24/2017	0.7441	0.7537	0.7344	0.7489
08/27/2017	0.7537	0.7586	0.7489	0.7586
08/28/2017	0.7248	0.7537	0.7248	0.7537
08/30/2017	0.7586	0.7586	0.7537	0.7537
09/04/2017	0.7537	0.7537	0.7248	0.7296
09/05/2017	0.7344	0.7441	0.7296	0.7441
09/06/2017	0.7441	0.7489	0.7344	0.7441
09/07/2017	0.7441	0.7537	0.7344	0.7441
09/10/2017	0.7489	0.7924	0.7489	0.7779
09/11/2017	0.7827	0.7924	0.7634	0.7731
09/12/2017	0.7731	0.7779	0.7489	0.7537
09/13/2017	0.7537	0.7586	0.7392	0.7489
09/14/2017	0.7489	0.7731	0.7489	0.7682
09/17/2017	0.7779	0.8069	0.7537	0.7731
09/18/2017	0.7731	0.7731	0.7344	0.7489
09/19/2017	0.7586	0.7682	0.7344	0.7634
09/20/2017	0.7682	0.7731	0.7489	0.7537
09/21/2017	0.7441	0.7634	0.7392	0.7441
09/24/2017	0.7441	0.7441	0.7054	0.7248
09/25/2017	0.7248	0.7392	0.7199	0.7392
09/26/2017	0.7441	0.7441	0.7199	0.7296
09/27/2017	0.7199	0.7392	0.7199	0.7296
09/28/2017	0.7248	0.7537	0.7248	0.7296
10/01/2017	0.7344	0.7392	0.7296	0.7344
10/02/2017	0.7392	0.7392	0.7248	0.7344
10/03/2017	0.7344	0.7392	0.7248	0.7344
10/04/2017	0.7344	0.7489	0.7344	0.7392
10/05/2017	0.7392	0.7392	0.7296	0.7392
10/08/2017	0.7199	0.7344	0.7151	0.7248
10/09/2017	0.7296	0.7441	0.7248	0.7344
10/10/2017	0.7296	0.7586	0.7296	0.7392
10/11/2017	0.7441	0.7441	0.7344	0.7392
10/12/2017	0.7392	0.7876	0.7344	0.7537
10/15/2017	0.7586	0.7634	0.7392	0.7489
10/16/2017	0.7489	0.8166	0.7392	0.7972
10/17/2017	0.8021	0.8987	0.7779	0.8117
10/18/2017	0.8262	0.8794	0.8117	0.8455
10/19/2017	0.86	0.889	0.8214	0.8504
10/22/2017	0.8697	0.8745	0.7779	0.7779
10/23/2017	0.7924	0.7972	0.7634	0.7876
10/24/2017	0.7827	0.7924	0.7634	0.7876
10/25/2017	0.7876	0.8214	0.7682	0.7972
10/26/2017	0.7972	0.7972	0.7634	0.7827
10/29/2017	0.7876	0.7924	0.7827	0.7924
10/30/2017	0.7924	0.7924	0.7682	0.7682
10/31/2017	0.7731	0.7779	0.7634	0.7682
11/01/2017	0.7731	0.7731	0.7537	0.7586
11/02/2017	0.7586	0.8069	0.7489	0.7682
11/05/2017	0.7634	0.7827	0.7586	0.7634
11/06/2017	0.7634	0.7972	0.7586	0.7924
11/07/2017	0.7972	0.8166	0.7634	0.7731
11/08/2017	0.7779	0.7827	0.7634	0.7634
11/09/2017	0.7682	0.7731	0.7489	0.7634
11/12/2017	0.7634	0.7682	0.7344	0.7344
11/13/2017	0.7392	0.7441	0.7199	0.7199
11/14/2017	0.7248	0.7248	0.6958	0.6958
11/15/2017	0.6958	0.6958	0.6668	0.6668
11/16/2017	0.6668	0.6716	0.6233	0.6281
11/19/2017	0.6378	0.6378	0.6088	0.6136
11/20/2017	0.6185	0.6281	0.6088	0.6233
11/21/2017	0.6233	0.6378	0.6136	0.6233
11/22/2017	0.633	0.7103	0.6233	0.6619
11/23/2017	0.6619	0.7489	0.6426	0.6523
11/26/2017	0.6571	0.6813	0.6281	0.6474
11/27/2017	0.6474	0.6523	0.604	0.6136
11/28/2017	0.6185	0.6185	0.5943	0.6136
11/29/2017	0.5991	0.6233	0.5991	0.6185
11/30/2017	0.6136	0.6233	0.604	0.6136
12/03/2017	0.6185	0.6426	0.6136	0.6185
12/04/2017	0.6185	0.6281	0.5991	0.6185
12/05/2017	0.6233	0.6281	0.6136	0.6136
12/06/2017	0.6185	0.6281	0.6136	0.6233
12/07/2017	0.6233	0.6474	0.6233	0.633
12/10/2017	0.6378	0.6474	0.6378	0.6426
12/11/2017	0.6426	0.6474	0.633	0.6426
12/12/2017	0.6426	0.6619	0.633	0.6426
12/13/2017	0.6426	0.6668	0.6426	0.6523
12/14/2017	0.6571	0.6571	0.6378	0.6426
12/17/2017	0.6474	0.6571	0.6426	0.6426
12/18/2017	0.6426	0.6474	0.633	0.6378
12/19/2017	0.6378	0.6764	0.633	0.6426
12/20/2017	0.6426	0.6619	0.6378	0.6474
12/21/2017	0.6571	0.6668	0.6474	0.6474
12/24/2017	0.6474	0.6619	0.6474	0.6571
12/25/2017	0.6571	0.6571	0.6474	0.6474
12/26/2017	0.6474	0.6523	0.6426	0.6426
12/27/2017	0.6474	0.6523	0.6426	0.6523
12/28/2017	0.6571	0.6619	0.6523	0.6523

Menu

Create your free account now!

GSDDE: GSD DENİZCİLİK GAYRİMENKUL İNŞAAT SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

GSDDE: GSD DENİZCİLİK GAYRİMENKUL İNŞAAT SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High