KLGYO: KİLER 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 0.5434

CLOSE 0.5394

Low

LOW 0.3252

High

HIGH 0.8901

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.8087	0.8856	0.7889	0.8439
01/02/2018	0.8504	0.8725	0.8087	0.8109
01/03/2018	0.8131	0.8417	0.8131	0.8241
01/04/2018	0.8262	0.8372	0.8241	0.8262
01/07/2018	0.8328	0.8548	0.8307	0.8548
01/08/2018	0.8658	0.8702	0.8372	0.8394
01/09/2018	0.8417	0.8461	0.8174	0.8218
01/10/2018	0.8262	0.8307	0.8196	0.8262
01/11/2018	0.8307	0.8328	0.8241	0.8262
01/14/2018	0.8285	0.8351	0.7801	0.7823
01/15/2018	0.7867	0.7999	0.7538	0.7911
01/16/2018	0.7977	0.8131	0.7911	0.7999
01/17/2018	0.8043	0.8065	0.7933	0.7933
01/18/2018	0.7955	0.8043	0.7735	0.7779
01/21/2018	0.7735	0.7889	0.7735	0.7823
01/22/2018	0.7867	0.8328	0.7867	0.802
01/23/2018	0.8065	0.8174	0.7999	0.802
01/24/2018	0.8043	0.8131	0.7933	0.7955
01/25/2018	0.7977	0.8065	0.7955	0.7977
01/28/2018	0.802	0.8043	0.7889	0.7911
01/29/2018	0.7911	0.8087	0.7911	0.7911
01/30/2018	0.7977	0.8065	0.7933	0.7955
01/31/2018	0.7999	0.8043	0.7889	0.7911
02/01/2018	0.7955	0.7999	0.7867	0.7889
02/04/2018	0.7889	0.7999	0.7823	0.7846
02/05/2018	0.7779	0.7779	0.7471	0.7625
02/06/2018	0.7714	0.8131	0.7714	0.7801
02/07/2018	0.7823	0.7889	0.767	0.7691
02/08/2018	0.7494	0.767	0.7494	0.7603
02/11/2018	0.7714	0.7955	0.7691	0.7735
02/12/2018	0.7779	0.7823	0.7625	0.7625
02/13/2018	0.7647	0.7735	0.7538	0.756
02/14/2018	0.7625	0.7735	0.7603	0.7647
02/15/2018	0.7735	0.7801	0.767	0.7714
02/18/2018	0.7801	0.7933	0.7581	0.7647
02/19/2018	0.7735	0.7757	0.7032	0.734
02/20/2018	0.7494	0.7581	0.7362	0.7494
02/21/2018	0.7515	0.756	0.7449	0.7471
02/22/2018	0.7515	0.7603	0.7494	0.7494
02/25/2018	0.7538	0.7581	0.7494	0.7538
02/26/2018	0.7538	0.756	0.7427	0.7471
02/27/2018	0.7471	0.7757	0.7449	0.7647
02/28/2018	0.7625	0.8372	0.7581	0.7889
03/01/2018	0.8285	0.8439	0.8065	0.8131
03/04/2018	0.8218	0.8812	0.8174	0.8725
03/05/2018	0.879	0.8901	0.8262	0.8328
03/06/2018	0.8351	0.8504	0.8131	0.8328
03/07/2018	0.8372	0.8372	0.7889	0.7911
03/08/2018	0.7977	0.7977	0.7735	0.7757
03/11/2018	0.7801	0.8087	0.7801	0.7867
03/12/2018	0.7889	0.7999	0.7823	0.7867
03/13/2018	0.7867	0.8043	0.7801	0.7823
03/14/2018	0.7846	0.7911	0.7801	0.7801
03/15/2018	0.7823	0.7867	0.7757	0.7757
03/18/2018	0.7779	0.7779	0.7603	0.7603
03/19/2018	0.7647	0.8065	0.7625	0.7823
03/20/2018	0.7823	0.7977	0.7801	0.7823
03/21/2018	0.7846	0.7933	0.767	0.767
03/22/2018	0.7625	0.7735	0.756	0.767
03/25/2018	0.7714	0.7867	0.7691	0.7714
03/26/2018	0.7779	0.7846	0.7691	0.7691
03/27/2018	0.7691	0.7757	0.7581	0.767
03/28/2018	0.7714	0.7801	0.767	0.7735
03/29/2018	0.7779	0.7846	0.7735	0.7735
04/01/2018	0.7757	0.7823	0.7714	0.7714
04/02/2018	0.7735	0.7779	0.767	0.7691
04/03/2018	0.7691	0.7779	0.7625	0.7647
04/04/2018	0.767	0.7735	0.7603	0.7625
04/05/2018	0.7625	0.767	0.7581	0.7625
04/08/2018	0.7691	0.7691	0.7384	0.7427
04/09/2018	0.7471	0.7538	0.6922	0.7076
04/10/2018	0.7054	0.7186	0.6372	0.6813
04/11/2018	0.6813	0.6944	0.6615	0.69
04/12/2018	0.69	0.6967	0.6746	0.6791
04/15/2018	0.6878	0.7141	0.6856	0.712
04/16/2018	0.7273	0.7273	0.6791	0.6878
04/17/2018	0.6878	0.7099	0.6372	0.7099
04/18/2018	0.712	0.712	0.6988	0.7032
04/19/2018	0.7054	0.734	0.7032	0.7099
04/23/2018	0.7099	0.7164	0.6922	0.6967
04/24/2018	0.701	0.701	0.6659	0.6724
04/25/2018	0.6768	0.6813	0.6593	0.6636
04/26/2018	0.6659	0.6878	0.657	0.6702
04/29/2018	0.6724	0.767	0.6394	0.6593
05/01/2018	0.6483	0.6659	0.6086	0.6307
05/02/2018	0.6329	0.6372	0.5846	0.5889
05/03/2018	0.5912	0.5977	0.556	0.5625
05/06/2018	0.5625	0.5691	0.5428	0.5428
05/07/2018	0.5472	0.5515	0.4834	0.4967
05/08/2018	0.49	0.5032	0.4592	0.4813
05/09/2018	0.4857	0.49	0.4637	0.4791
05/10/2018	0.4813	0.4967	0.4725	0.4746
05/13/2018	0.4768	0.4878	0.4725	0.4768
05/14/2018	0.4703	0.4746	0.4615	0.4615
05/15/2018	0.4637	0.4681	0.4483	0.4549
05/16/2018	0.457	0.4592	0.446	0.446
05/17/2018	0.4483	0.4549	0.4439	0.4483
05/20/2018	0.4505	0.4944	0.4483	0.4725
05/21/2018	0.4768	0.4813	0.4658	0.4725
05/22/2018	0.4658	0.4725	0.4527	0.457
05/23/2018	0.4658	0.4681	0.4307	0.4351
05/24/2018	0.4396	0.446	0.4329	0.4418
05/27/2018	0.4505	0.4658	0.446	0.457
05/28/2018	0.457	0.4658	0.4483	0.4549
05/29/2018	0.4615	0.4791	0.4549	0.4725
05/30/2018	0.4746	0.5099	0.4746	0.5032
05/31/2018	0.5099	0.5143	0.4725	0.4834
06/03/2018	0.4725	0.4834	0.4615	0.4681
06/04/2018	0.4703	0.4725	0.4505	0.4549
06/05/2018	0.457	0.457	0.4396	0.4418
06/06/2018	0.4418	0.4549	0.4396	0.4505
06/07/2018	0.4483	0.4483	0.4351	0.4373
06/10/2018	0.4373	0.4418	0.4131	0.4197
06/11/2018	0.4175	0.4418	0.4131	0.4263
06/12/2018	0.4241	0.4307	0.4087	0.4087
06/13/2018	0.4065	0.411	0.3977	0.4044
06/17/2018	0.4044	0.4284	0.3999	0.4044
06/18/2018	0.4044	0.422	0.4021	0.4131
06/19/2018	0.4175	0.4263	0.4131	0.4197
06/20/2018	0.422	0.4284	0.4197	0.422
06/21/2018	0.4241	0.4263	0.4131	0.4175
06/24/2018	0.4505	0.4592	0.4284	0.4396
06/25/2018	0.4418	0.4725	0.4351	0.4725
06/26/2018	0.4768	0.4922	0.4746	0.4834
06/27/2018	0.4857	0.501	0.4834	0.4967
06/28/2018	0.501	0.5099	0.4944	0.4989
07/01/2018	0.4989	0.5494	0.49	0.5252
07/02/2018	0.5275	0.5472	0.5143	0.5165
07/03/2018	0.5186	0.523	0.5032	0.512
07/04/2018	0.5143	0.5296	0.5143	0.5296
07/05/2018	0.5362	0.5384	0.5165	0.5186
07/08/2018	0.523	0.5339	0.5076	0.5099
07/09/2018	0.5032	0.512	0.4746	0.4768
07/10/2018	0.4746	0.4746	0.422	0.422
07/11/2018	0.4263	0.4373	0.4065	0.4284
07/12/2018	0.4307	0.4439	0.4284	0.4351
07/15/2018	0.4396	0.4681	0.4329	0.4615
07/16/2018	0.4637	0.4725	0.457	0.4658
07/17/2018	0.4681	0.4768	0.4527	0.4615
07/18/2018	0.4658	0.4725	0.4549	0.457
07/19/2018	0.4592	0.5296	0.4592	0.5032
07/22/2018	0.5054	0.5076	0.4857	0.4857
07/23/2018	0.4878	0.523	0.4791	0.49
07/24/2018	0.4967	0.5054	0.4944	0.4967
07/25/2018	0.501	0.5165	0.4746	0.4857
07/26/2018	0.4857	0.4944	0.4813	0.4857
07/29/2018	0.4857	0.4989	0.4834	0.49
07/30/2018	0.49	0.4989	0.4813	0.4834
07/31/2018	0.4857	0.49	0.4813	0.4813
08/01/2018	0.4703	0.4703	0.4527	0.4549
08/02/2018	0.457	0.4681	0.457	0.4615
08/05/2018	0.4592	0.4658	0.446	0.446
08/06/2018	0.446	0.4592	0.4396	0.4527
08/07/2018	0.4549	0.457	0.4483	0.4483
08/08/2018	0.4439	0.4615	0.4418	0.4483
08/09/2018	0.4373	0.4418	0.3823	0.4044
08/12/2018	0.3956	0.4021	0.3516	0.356
08/13/2018	0.3691	0.3889	0.3691	0.3758
08/14/2018	0.3823	0.3868	0.3582	0.3604
08/15/2018	0.3691	0.3736	0.3516	0.3516
08/16/2018	0.3428	0.3494	0.3318	0.3384
08/19/2018	0.3384	0.3494	0.3384	0.3406
08/26/2018	0.345	0.367	0.3428	0.3582
08/27/2018	0.3582	0.3736	0.356	0.3713
08/28/2018	0.367	0.378	0.3626	0.3736
08/30/2018	0.3758	0.378	0.3649	0.3691
09/02/2018	0.3691	0.3845	0.3691	0.3758
09/03/2018	0.378	0.3802	0.3691	0.3713
09/04/2018	0.3736	0.378	0.367	0.3713
09/05/2018	0.3713	0.378	0.3691	0.3691
09/06/2018	0.3713	0.3912	0.3649	0.378
09/09/2018	0.3802	0.3889	0.3649	0.367
09/10/2018	0.3691	0.3713	0.356	0.3604
09/11/2018	0.3626	0.367	0.3494	0.3516
09/12/2018	0.356	0.3626	0.345	0.3604
09/13/2018	0.3626	0.3691	0.3537	0.356
09/16/2018	0.3582	0.3649	0.3537	0.3649
09/17/2018	0.367	0.3823	0.3649	0.367
09/18/2018	0.3691	0.3758	0.3649	0.3713
09/19/2018	0.3736	0.3802	0.3649	0.367
09/20/2018	0.367	0.3758	0.367	0.3736
09/23/2018	0.3758	0.3823	0.3713	0.3802
09/24/2018	0.3823	0.4241	0.3802	0.4021
09/25/2018	0.4044	0.4131	0.378	0.3802
09/26/2018	0.3802	0.3845	0.3691	0.3736
09/27/2018	0.3758	0.378	0.367	0.3713
09/30/2018	0.3736	0.3758	0.3649	0.3691
10/01/2018	0.3691	0.3691	0.356	0.356
10/02/2018	0.356	0.3604	0.3516	0.3537
10/03/2018	0.3537	0.356	0.3318	0.3318
10/04/2018	0.3318	0.3384	0.3252	0.3363
10/07/2018	0.334	0.3473	0.334	0.3406
10/08/2018	0.3428	0.3473	0.3384	0.345
10/09/2018	0.3428	0.3516	0.3318	0.334
10/10/2018	0.3296	0.3363	0.3274	0.334
10/11/2018	0.3384	0.3384	0.3274	0.3384
10/14/2018	0.3428	0.3516	0.3428	0.3516
10/15/2018	0.3516	0.3582	0.3428	0.356
10/16/2018	0.3582	0.411	0.3494	0.3889
10/17/2018	0.3912	0.3999	0.367	0.3691
10/18/2018	0.3713	0.3736	0.356	0.3582
10/21/2018	0.3626	0.3713	0.3494	0.3537
10/22/2018	0.3494	0.3802	0.345	0.3691
10/23/2018	0.3691	0.3691	0.3516	0.3516
10/24/2018	0.3494	0.3649	0.345	0.3582
10/25/2018	0.356	0.3691	0.345	0.356
10/29/2018	0.3494	0.3889	0.3473	0.3626
10/30/2018	0.3649	0.367	0.345	0.345
10/31/2018	0.3473	0.3649	0.3428	0.356
11/01/2018	0.356	0.4263	0.3516	0.3802
11/04/2018	0.3823	0.3868	0.3713	0.3802
11/05/2018	0.3823	0.3823	0.367	0.3691
11/06/2018	0.3691	0.3999	0.367	0.3823
11/07/2018	0.3845	0.3977	0.3758	0.3845
11/08/2018	0.3868	0.4087	0.3802	0.3934
11/11/2018	0.3977	0.4703	0.3977	0.4592
11/12/2018	0.4615	0.4967	0.4373	0.4505
11/13/2018	0.4527	0.457	0.4263	0.4307
11/14/2018	0.4329	0.4834	0.4307	0.4505
11/15/2018	0.4615	0.4725	0.4418	0.4483
11/18/2018	0.4527	0.4592	0.446	0.4483
11/19/2018	0.4505	0.4549	0.4284	0.4284
11/20/2018	0.4351	0.457	0.4329	0.4483
11/21/2018	0.4549	0.4746	0.4483	0.4637
11/22/2018	0.4703	0.4813	0.4592	0.4637
11/25/2018	0.4681	0.4944	0.4681	0.4834
11/26/2018	0.4922	0.5032	0.4725	0.4791
11/27/2018	0.4834	0.4834	0.4637	0.4637
11/28/2018	0.4681	0.4703	0.4418	0.446
11/29/2018	0.446	0.457	0.4373	0.4527
12/02/2018	0.4592	0.4725	0.4527	0.4527
12/03/2018	0.4549	0.4725	0.4439	0.4505
12/04/2018	0.4483	0.4592	0.4418	0.4549
12/05/2018	0.4549	0.4592	0.4439	0.446
12/06/2018	0.4505	0.4549	0.4439	0.446
12/09/2018	0.446	0.4592	0.4439	0.4483
12/10/2018	0.4505	0.4658	0.446	0.4549
12/11/2018	0.457	0.4637	0.4197	0.4241
12/12/2018	0.4263	0.4373	0.4241	0.4263
12/13/2018	0.4263	0.4284	0.3912	0.3977
12/16/2018	0.3999	0.4087	0.3823	0.3845
12/17/2018	0.3845	0.4044	0.378	0.3956
12/18/2018	0.3977	0.4131	0.3956	0.4065
12/19/2018	0.4021	0.4175	0.3977	0.4087
12/20/2018	0.4087	0.4153	0.4065	0.411
12/23/2018	0.4153	0.4197	0.4087	0.4087
12/24/2018	0.4065	0.4087	0.3977	0.3999
12/25/2018	0.4021	0.4021	0.3912	0.3912
12/26/2018	0.3956	0.3977	0.3802	0.3823
12/27/2018	0.3845	0.3912	0.378	0.3823
12/30/2018	0.3823	0.3889	0.3802	0.3845

Menu

Create your free account now!

KLGYO: KİLER GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

KLGYO: KİLER GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High