GSDDE: GSD DENİZCİLİK GAYRİMENKUL İNŞAAT SANAYİ VE TİCARET 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 0.5972

CLOSE 0.596

Low

LOW 0.4349

High

HIGH 0.8214

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.6571	0.6619	0.6474	0.6571
01/02/2018	0.6571	0.6716	0.6474	0.6523
01/03/2018	0.6523	0.6668	0.6523	0.6523
01/04/2018	0.6571	0.6668	0.6571	0.6668
01/07/2018	0.6668	0.6861	0.6668	0.6764
01/08/2018	0.6813	0.6958	0.6764	0.6861
01/09/2018	0.6861	0.6861	0.6764	0.6764
01/10/2018	0.6813	0.6861	0.6764	0.6861
01/11/2018	0.6861	0.7006	0.6861	0.6958
01/14/2018	0.6958	0.7054	0.6716	0.6716
01/15/2018	0.6668	0.6668	0.633	0.6571
01/16/2018	0.6619	0.6668	0.6523	0.6668
01/17/2018	0.6668	0.6668	0.6571	0.6668
01/18/2018	0.6668	0.6668	0.6474	0.6474
01/21/2018	0.6426	0.6571	0.6426	0.6571
01/22/2018	0.6523	0.6668	0.6523	0.6571
01/23/2018	0.6571	0.6813	0.6571	0.6716
01/24/2018	0.6716	0.7054	0.6668	0.6813
01/25/2018	0.6909	0.6909	0.6716	0.6716
01/28/2018	0.6716	0.6909	0.6716	0.6764
01/29/2018	0.6861	0.8117	0.6861	0.8117
01/30/2018	0.8166	0.8214	0.7344	0.7392
01/31/2018	0.7392	0.7489	0.7248	0.7296
02/01/2018	0.7296	0.7344	0.7199	0.7248
02/04/2018	0.7199	0.7296	0.7054	0.7151
02/05/2018	0.6958	0.6958	0.6764	0.6958
02/06/2018	0.6958	0.7054	0.6909	0.6958
02/07/2018	0.6909	0.6958	0.6813	0.6909
02/08/2018	0.6813	0.7103	0.6764	0.7054
02/11/2018	0.7151	0.7248	0.7006	0.7054
02/12/2018	0.7054	0.7344	0.7006	0.7006
02/13/2018	0.7103	0.7392	0.7054	0.7199
02/14/2018	0.7296	0.7489	0.7199	0.7296
02/15/2018	0.7296	0.7441	0.7199	0.7248
02/18/2018	0.7248	0.7344	0.7103	0.7248
02/19/2018	0.7199	0.7634	0.7054	0.7103
02/20/2018	0.7151	0.7296	0.7151	0.7151
02/21/2018	0.7199	0.7248	0.7151	0.7248
02/22/2018	0.7248	0.7344	0.7151	0.7296
02/25/2018	0.7296	0.7296	0.7151	0.7248
02/26/2018	0.7199	0.7248	0.7151	0.7199
02/27/2018	0.7151	0.7151	0.7103	0.7103
02/28/2018	0.7103	0.7199	0.7103	0.7151
03/01/2018	0.7103	0.7151	0.7054	0.7151
03/04/2018	0.7103	0.7344	0.7103	0.7248
03/05/2018	0.7248	0.7441	0.7199	0.7248
03/06/2018	0.7248	0.7248	0.7054	0.7151
03/07/2018	0.7151	0.7151	0.7054	0.7151
03/08/2018	0.7151	0.7199	0.7103	0.7103
03/11/2018	0.7151	0.7199	0.7103	0.7103
03/12/2018	0.7151	0.7199	0.7054	0.7103
03/13/2018	0.7103	0.7344	0.7054	0.7103
03/14/2018	0.7103	0.7344	0.7054	0.7151
03/15/2018	0.7151	0.7248	0.7103	0.7151
03/18/2018	0.7151	0.7199	0.7054	0.7199
03/19/2018	0.7199	0.7489	0.7151	0.7441
03/20/2018	0.7489	0.7586	0.7344	0.7392
03/21/2018	0.7441	0.7779	0.7441	0.7586
03/22/2018	0.7489	0.7537	0.7441	0.7441
03/25/2018	0.7489	0.7827	0.7489	0.7682
03/26/2018	0.7682	0.7924	0.7634	0.7731
03/27/2018	0.7779	0.7779	0.7441	0.7489
03/28/2018	0.7537	0.7731	0.7489	0.7586
03/29/2018	0.7586	0.7731	0.7441	0.7441
04/01/2018	0.7441	0.7682	0.7441	0.7634
04/02/2018	0.7731	0.8117	0.7586	0.7682
04/03/2018	0.7779	0.7779	0.7537	0.7634
04/04/2018	0.7634	0.7731	0.7296	0.7441
04/05/2018	0.7441	0.7682	0.7344	0.7441
04/08/2018	0.7489	0.7586	0.7151	0.7151
04/09/2018	0.7248	0.7296	0.6716	0.6909
04/10/2018	0.6764	0.7006	0.6378	0.6764
04/11/2018	0.6813	0.6909	0.6619	0.6764
04/12/2018	0.6813	0.6813	0.6619	0.6668
04/15/2018	0.6716	0.6861	0.6716	0.6813
04/16/2018	0.6861	0.6909	0.6523	0.6668
04/17/2018	0.6668	0.6861	0.6523	0.6813
04/18/2018	0.6861	0.6909	0.6716	0.6909
04/19/2018	0.6909	0.7054	0.6813	0.7054
04/23/2018	0.7054	0.7537	0.6716	0.7199
04/24/2018	0.7296	0.7537	0.6861	0.7006
04/25/2018	0.7151	0.7199	0.6909	0.6958
04/26/2018	0.7054	0.7103	0.6861	0.6958
04/29/2018	0.6958	0.7006	0.6764	0.6813
05/01/2018	0.6813	0.6861	0.6523	0.6619
05/02/2018	0.6668	0.6764	0.6523	0.6523
05/03/2018	0.6474	0.6523	0.6426	0.6523
05/06/2018	0.6523	0.6523	0.6426	0.6426
05/07/2018	0.6474	0.6523	0.6088	0.6088
05/08/2018	0.604	0.633	0.5798	0.6088
05/09/2018	0.6088	0.6136	0.5895	0.604
05/10/2018	0.604	0.6136	0.5943	0.5991
05/13/2018	0.604	0.6136	0.604	0.6088
05/14/2018	0.5991	0.604	0.5991	0.604
05/15/2018	0.604	0.604	0.5895	0.5943
05/16/2018	0.5991	0.5991	0.5798	0.5895
05/17/2018	0.5846	0.5895	0.5846	0.5895
05/20/2018	0.5798	0.5895	0.5798	0.5895
05/21/2018	0.5895	0.604	0.5798	0.5895
05/22/2018	0.5846	0.5846	0.575	0.5798
05/23/2018	0.5798	0.5846	0.5605	0.5653
05/24/2018	0.5556	0.5653	0.5508	0.5556
05/27/2018	0.5605	0.5798	0.517	0.5653
05/28/2018	0.5701	0.575	0.5653	0.5701
05/29/2018	0.5701	0.575	0.5701	0.575
05/30/2018	0.575	0.575	0.5508	0.5556
05/31/2018	0.5556	0.5556	0.5122	0.5363
06/03/2018	0.5363	0.546	0.5315	0.5315
06/04/2018	0.5363	0.5411	0.5267	0.5267
06/05/2018	0.5315	0.5701	0.517	0.5267
06/06/2018	0.5315	0.5363	0.5122	0.5315
06/07/2018	0.5267	0.5267	0.5025	0.5122
06/10/2018	0.5122	0.517	0.4977	0.5025
06/11/2018	0.5073	0.5073	0.4832	0.4977
06/12/2018	0.4977	0.5025	0.4832	0.4832
06/13/2018	0.488	0.488	0.4832	0.488
06/17/2018	0.488	0.5025	0.459	0.4928
06/18/2018	0.4928	0.4977	0.4832	0.4977
06/19/2018	0.4977	0.5122	0.488	0.4977
06/20/2018	0.4977	0.5073	0.4977	0.5073
06/21/2018	0.5122	0.5122	0.4977	0.5073
06/24/2018	0.5267	0.5267	0.5025	0.5073
06/25/2018	0.5122	0.5122	0.5025	0.5073
06/26/2018	0.5073	0.5315	0.5073	0.5315
06/27/2018	0.5363	0.5508	0.5218	0.5411
06/28/2018	0.546	0.5556	0.5363	0.546
07/01/2018	0.5556	0.5605	0.5411	0.546
07/02/2018	0.5508	0.5556	0.546	0.5508
07/03/2018	0.5556	0.5653	0.546	0.5556
07/04/2018	0.5556	0.5653	0.5508	0.5556
07/05/2018	0.5605	0.5605	0.546	0.5556
07/08/2018	0.5556	0.5798	0.5556	0.5605
07/09/2018	0.5508	0.5508	0.5315	0.5411
07/10/2018	0.5218	0.5315	0.5122	0.5122
07/11/2018	0.5122	0.5122	0.4735	0.488
07/12/2018	0.4928	0.5025	0.4832	0.4928
07/15/2018	0.4977	0.5025	0.4832	0.4928
07/16/2018	0.4977	0.5895	0.4928	0.5798
07/17/2018	0.5701	0.5701	0.5315	0.5411
07/18/2018	0.5411	0.5508	0.5315	0.5411
07/19/2018	0.5363	0.5411	0.5315	0.5411
07/22/2018	0.5363	0.5605	0.5363	0.5556
07/23/2018	0.5556	0.5556	0.5218	0.5267
07/24/2018	0.5267	0.5846	0.5218	0.5605
07/25/2018	0.5653	0.5653	0.5411	0.5508
07/26/2018	0.546	0.5508	0.5363	0.5508
07/29/2018	0.5411	0.5508	0.5363	0.5411
07/30/2018	0.5363	0.5508	0.5315	0.5411
07/31/2018	0.5363	0.5508	0.5363	0.5411
08/01/2018	0.5315	0.5315	0.5218	0.5218
08/02/2018	0.5218	0.5315	0.5122	0.5267
08/05/2018	0.5218	0.5363	0.5073	0.5315
08/06/2018	0.5363	0.546	0.5218	0.5267
08/07/2018	0.5267	0.5315	0.5218	0.5267
08/08/2018	0.517	0.5315	0.517	0.5218
08/09/2018	0.488	0.5218	0.4638	0.4977
08/12/2018	0.4783	0.488	0.4397	0.4542
08/13/2018	0.4542	0.4783	0.4542	0.4735
08/14/2018	0.4735	0.4783	0.459	0.4638
08/15/2018	0.4638	0.4928	0.4542	0.4542
08/16/2018	0.4493	0.459	0.4349	0.459
08/19/2018	0.4493	0.4928	0.4493	0.488
08/26/2018	0.488	0.5267	0.488	0.4977
08/27/2018	0.4928	0.5025	0.4928	0.4977
08/28/2018	0.4977	0.5025	0.4928	0.4977
08/30/2018	0.4977	0.4977	0.488	0.4928
09/02/2018	0.4977	0.5025	0.4928	0.4977
09/03/2018	0.5025	0.5073	0.4783	0.4977
09/04/2018	0.4977	0.5073	0.4783	0.5025
09/05/2018	0.5025	0.5315	0.4977	0.5218
09/06/2018	0.5073	0.5218	0.5025	0.5122
09/09/2018	0.5122	0.5267	0.5073	0.5218
09/10/2018	0.5218	0.5653	0.5122	0.5267
09/11/2018	0.5267	0.5267	0.5025	0.517
09/12/2018	0.517	0.5218	0.4977	0.5122
09/13/2018	0.5122	0.5218	0.5025	0.5073
09/16/2018	0.5073	0.5073	0.488	0.5025
09/17/2018	0.5025	0.5073	0.488	0.5025
09/18/2018	0.5025	0.517	0.5025	0.5122
09/19/2018	0.5122	0.5122	0.4977	0.5073
09/20/2018	0.5073	0.5122	0.4977	0.5073
09/23/2018	0.5073	0.517	0.4977	0.517
09/24/2018	0.546	0.575	0.5267	0.546
09/25/2018	0.546	0.5508	0.5025	0.5363
09/26/2018	0.5315	0.546	0.5218	0.5267
09/27/2018	0.5267	0.5315	0.5073	0.5267
09/30/2018	0.5363	0.5363	0.5073	0.5218
10/01/2018	0.517	0.5218	0.5073	0.5073
10/02/2018	0.5218	0.5218	0.5073	0.5122
10/03/2018	0.5073	0.5122	0.488	0.4977
10/04/2018	0.4977	0.5025	0.4928	0.5025
10/07/2018	0.4928	0.517	0.4928	0.5122
10/08/2018	0.5122	0.517	0.5025	0.5122
10/09/2018	0.5122	0.5122	0.4977	0.5025
10/10/2018	0.4977	0.5267	0.4977	0.5122
10/11/2018	0.5122	0.517	0.5073	0.5122
10/14/2018	0.5122	0.5363	0.5122	0.5218
10/15/2018	0.5315	0.5315	0.5122	0.517
10/16/2018	0.517	0.5218	0.5073	0.5122
10/17/2018	0.5122	0.546	0.5122	0.5218
10/18/2018	0.5218	0.5218	0.5122	0.517
10/21/2018	0.517	0.517	0.5025	0.5122
10/22/2018	0.5073	0.5073	0.4977	0.5025
10/23/2018	0.5073	0.517	0.5073	0.5073
10/24/2018	0.5025	0.5122	0.5025	0.5122
10/25/2018	0.5122	0.5122	0.5025	0.5073
10/29/2018	0.5073	0.546	0.4977	0.5218
10/30/2018	0.5411	0.5556	0.5218	0.5556
10/31/2018	0.5846	0.5846	0.4977	0.517
11/01/2018	0.517	0.517	0.5025	0.5073
11/04/2018	0.5073	0.5122	0.5025	0.5025
11/05/2018	0.5073	0.5073	0.4977	0.5073
11/06/2018	0.5073	0.5218	0.5025	0.5073
11/07/2018	0.5122	0.5411	0.5073	0.5122
11/08/2018	0.5073	0.517	0.5025	0.5122
11/11/2018	0.517	0.5218	0.5025	0.5073
11/12/2018	0.5122	0.5218	0.5073	0.5073
11/13/2018	0.5122	0.5411	0.5073	0.5267
11/14/2018	0.5267	0.5556	0.517	0.5411
11/15/2018	0.5508	0.5508	0.5267	0.5267
11/18/2018	0.5363	0.546	0.517	0.546
11/19/2018	0.5508	0.5508	0.5218	0.5218
11/20/2018	0.5218	0.5556	0.517	0.5267
11/21/2018	0.5363	0.5556	0.5315	0.5363
11/22/2018	0.5411	0.546	0.5267	0.5363
11/25/2018	0.5411	0.546	0.517	0.5267
11/26/2018	0.5267	0.5363	0.5218	0.5315
11/27/2018	0.5315	0.5605	0.5267	0.5411
11/28/2018	0.5411	0.575	0.5411	0.575
11/29/2018	0.5895	0.5895	0.5363	0.5508
12/02/2018	0.5508	0.6088	0.546	0.5701
12/03/2018	0.5653	0.5943	0.5605	0.575
12/04/2018	0.5846	0.6233	0.575	0.5895
12/05/2018	0.5701	0.5895	0.5701	0.575
12/06/2018	0.5798	0.5895	0.5701	0.575
12/09/2018	0.575	0.6668	0.5701	0.6378
12/10/2018	0.6474	0.7537	0.6233	0.7006
12/11/2018	0.7103	0.7151	0.6088	0.6136
12/12/2018	0.6185	0.7248	0.5991	0.6571
12/13/2018	0.6474	0.7103	0.6088	0.6378
12/16/2018	0.6474	0.6716	0.6233	0.6233
12/17/2018	0.6281	0.6281	0.5943	0.5943
12/18/2018	0.5991	0.6378	0.5943	0.6233
12/19/2018	0.6185	0.6523	0.604	0.633
12/20/2018	0.633	0.6523	0.6185	0.6281
12/23/2018	0.6281	0.6426	0.6136	0.6185
12/24/2018	0.6136	0.6281	0.5943	0.604
12/25/2018	0.6088	0.6185	0.575	0.575
12/26/2018	0.5798	0.5943	0.5653	0.5701
12/27/2018	0.5701	0.5846	0.5556	0.5556
12/30/2018	0.5653	0.5701	0.5411	0.5556

Menu

Create your free account now!

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

2018 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

2018 Historical Chart

Average

Low

High