KRGYO: KÖRFEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2022 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 0.5631

CLOSE 0.5627

Low

LOW 0.4053

High

HIGH 0.8657

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	0.6403	0.6801	0.6299	0.672
01/03/2022	0.6752	0.7044	0.672	0.7036
01/04/2022	0.7036	0.7052	0.6339	0.6339
01/05/2022	0.5966	0.608	0.5707	0.5707
01/06/2022	0.5577	0.5869	0.5504	0.5609
01/09/2022	0.552	0.5853	0.5512	0.5577
01/10/2022	0.5585	0.5609	0.539	0.5463
01/11/2022	0.5463	0.5544	0.5309	0.5326
01/12/2022	0.5326	0.5374	0.5253	0.5301
01/13/2022	0.5317	0.5593	0.5277	0.5488
01/16/2022	0.5488	0.5536	0.5374	0.5463
01/17/2022	0.5512	0.5528	0.5236	0.5236
01/18/2022	0.5228	0.535	0.514	0.5228
01/19/2022	0.5228	0.5236	0.5147	0.5163
01/20/2022	0.5163	0.535	0.5123	0.5253
01/23/2022	0.5253	0.5277	0.5058	0.5123
01/24/2022	0.5188	0.5228	0.4961	0.5107
01/25/2022	0.5115	0.5204	0.5009	0.5115
01/26/2022	0.5074	0.5155	0.5034	0.5115
01/27/2022	0.5107	0.5131	0.5042	0.5058
01/30/2022	0.5099	0.5171	0.505	0.5082
01/31/2022	0.5107	0.5188	0.5074	0.5115
02/01/2022	0.5107	0.5188	0.509	0.518
02/02/2022	0.5171	0.5293	0.5107	0.5123
02/03/2022	0.5115	0.5147	0.5017	0.509
02/06/2022	0.509	0.5099	0.4969	0.5042
02/07/2022	0.505	0.5082	0.4994	0.5026
02/08/2022	0.5147	0.5147	0.5026	0.5074
02/09/2022	0.5074	0.5082	0.4994	0.5017
02/10/2022	0.5017	0.5042	0.4921	0.4994
02/13/2022	0.4944	0.5067	0.4782	0.4977
02/14/2022	0.4985	0.518	0.4936	0.505
02/15/2022	0.5026	0.514	0.5017	0.5067
02/16/2022	0.5155	0.548	0.5107	0.5115
02/17/2022	0.5147	0.5236	0.4961	0.4994
02/20/2022	0.5026	0.5058	0.4871	0.4904
02/21/2022	0.4767	0.484	0.4709	0.4734
02/22/2022	0.4677	0.4758	0.4677	0.4694
02/23/2022	0.4498	0.4498	0.4231	0.4231
02/24/2022	0.4142	0.4531	0.4142	0.4523
02/27/2022	0.445	0.4644	0.4369	0.4548
02/28/2022	0.4621	0.4685	0.449	0.4523
03/01/2022	0.449	0.4515	0.4344	0.4377
03/02/2022	0.445	0.4483	0.4353	0.4369
03/03/2022	0.4369	0.4434	0.424	0.4271
03/06/2022	0.4198	0.4256	0.4061	0.4142
03/07/2022	0.4118	0.4442	0.4053	0.4394
03/08/2022	0.4402	0.4434	0.4304	0.4361
03/09/2022	0.4385	0.4417	0.4304	0.4394
03/10/2022	0.4434	0.449	0.4344	0.4442
03/13/2022	0.4442	0.4604	0.4442	0.4571
03/14/2022	0.4571	0.4717	0.4426	0.4467
03/15/2022	0.4458	0.4548	0.445	0.4515
03/16/2022	0.4531	0.4588	0.4515	0.4556
03/17/2022	0.458	0.4588	0.4523	0.4571
03/20/2022	0.4604	0.4702	0.458	0.4629
03/21/2022	0.4629	0.4677	0.4604	0.4669
03/22/2022	0.4702	0.4798	0.4653	0.475
03/23/2022	0.4767	0.4815	0.454	0.4636
03/24/2022	0.4636	0.4742	0.4556	0.4596
03/27/2022	0.4596	0.4661	0.454	0.4621
03/28/2022	0.4629	0.4677	0.4556	0.4563
03/29/2022	0.4563	0.458	0.449	0.4531
03/30/2022	0.454	0.4596	0.4498	0.454
03/31/2022	0.454	0.458	0.4523	0.454
04/03/2022	0.454	0.4831	0.4531	0.4767
04/04/2022	0.475	0.4904	0.4685	0.4734
04/05/2022	0.4758	0.479	0.4636	0.4677
04/06/2022	0.4742	0.4742	0.4661	0.4677
04/07/2022	0.4685	0.5042	0.4669	0.4944
04/10/2022	0.4969	0.5147	0.4928	0.5026
04/11/2022	0.5034	0.5042	0.4848	0.488
04/12/2022	0.4871	0.4904	0.4775	0.4782
04/13/2022	0.4798	0.4928	0.4775	0.4896
04/14/2022	0.4904	0.4921	0.4807	0.484
04/17/2022	0.4848	0.4855	0.4775	0.4815
04/18/2022	0.4823	0.4863	0.4661	0.475
04/19/2022	0.475	0.4758	0.4677	0.4702
04/20/2022	0.4726	0.4921	0.4685	0.484
04/21/2022	0.4815	0.484	0.4629	0.4653
04/24/2022	0.4661	0.4758	0.4613	0.4636
04/25/2022	0.4621	0.4661	0.454	0.4571
04/26/2022	0.454	0.4588	0.4458	0.454
04/27/2022	0.454	0.4621	0.449	0.4531
04/28/2022	0.4498	0.4588	0.449	0.4531
05/04/2022	0.4548	0.4644	0.4548	0.4588
05/05/2022	0.458	0.4734	0.4548	0.4653
05/08/2022	0.4653	0.4717	0.4588	0.4613
05/09/2022	0.4621	0.4798	0.458	0.4604
05/10/2022	0.4613	0.4694	0.4417	0.4621
05/11/2022	0.4613	0.4621	0.4507	0.4556
05/12/2022	0.4556	0.4694	0.4556	0.4694
05/15/2022	0.4694	0.4848	0.4661	0.4823
05/16/2022	0.4831	0.4888	0.4767	0.4815
05/17/2022	0.4815	0.5131	0.479	0.484
05/19/2022	0.4831	0.4944	0.4677	0.4677
05/22/2022	0.4685	0.4702	0.4458	0.4548
05/23/2022	0.4596	0.4636	0.4515	0.458
05/24/2022	0.4588	0.4621	0.4515	0.4523
05/25/2022	0.454	0.4563	0.4458	0.4467
05/26/2022	0.4498	0.4498	0.4402	0.441
05/29/2022	0.4417	0.4483	0.4417	0.4434
05/30/2022	0.4442	0.445	0.4344	0.4417
05/31/2022	0.441	0.441	0.4353	0.4377
06/01/2022	0.4377	0.454	0.4344	0.4507
06/02/2022	0.4556	0.4588	0.4434	0.449
06/05/2022	0.4548	0.4548	0.441	0.4434
06/06/2022	0.4458	0.4458	0.4394	0.441
06/07/2022	0.441	0.454	0.4256	0.4296
06/08/2022	0.4321	0.4417	0.428	0.441
06/09/2022	0.4385	0.445	0.4337	0.4394
06/12/2022	0.441	0.4458	0.4361	0.4377
06/13/2022	0.4394	0.4426	0.4361	0.4377
06/14/2022	0.4377	0.4394	0.4304	0.4312
06/15/2022	0.4337	0.4417	0.4296	0.4394
06/16/2022	0.4426	0.4498	0.4369	0.449
06/19/2022	0.4498	0.4936	0.4458	0.4936
06/20/2022	0.4848	0.522	0.4702	0.4758
06/21/2022	0.475	0.4994	0.4629	0.4871
06/22/2022	0.4871	0.5067	0.4798	0.5042
06/23/2022	0.5026	0.5107	0.4798	0.5107
06/26/2022	0.5082	0.5617	0.5001	0.5617
06/27/2022	0.5739	0.5901	0.5512	0.5682
06/28/2022	0.5739	0.5885	0.5334	0.5609
06/29/2022	0.5601	0.5796	0.5569	0.565
06/30/2022	0.5642	0.6209	0.5544	0.6209
07/03/2022	0.6485	0.6712	0.6282	0.659
07/04/2022	0.6631	0.7109	0.6103	0.6282
07/05/2022	0.6282	0.6493	0.582	0.5885
07/06/2022	0.5885	0.6363	0.5844	0.6322
07/07/2022	0.6355	0.6849	0.6282	0.6833
07/12/2022	0.6971	0.7458	0.6963	0.7458
07/13/2022	0.7652	0.7741	0.6979	0.7352
07/17/2022	0.7352	0.7612	0.6987	0.7247
07/18/2022	0.7247	0.7377	0.689	0.6971
07/19/2022	0.6971	0.7125	0.6712	0.6752
07/20/2022	0.6712	0.6712	0.6453	0.6468
07/21/2022	0.6468	0.7076	0.6355	0.6971
07/24/2022	0.6728	0.7036	0.6655	0.6687
07/25/2022	0.6679	0.6679	0.6322	0.6387
07/26/2022	0.638	0.689	0.6128	0.6672
07/27/2022	0.6363	0.6614	0.6363	0.6428
07/28/2022	0.6526	0.7044	0.6518	0.7012
07/31/2022	0.7036	0.7295	0.6745	0.6776
08/01/2022	0.6728	0.6728	0.642	0.6582
08/02/2022	0.6582	0.6768	0.6476	0.6631
08/03/2022	0.6631	0.6712	0.6509	0.6606
08/04/2022	0.6582	0.6614	0.6468	0.6533
08/07/2022	0.6533	0.6614	0.6403	0.6526
08/08/2022	0.6485	0.6541	0.6445	0.6509
08/09/2022	0.6501	0.659	0.6485	0.6518
08/10/2022	0.6526	0.7093	0.6493	0.6971
08/11/2022	0.6849	0.689	0.6687	0.6818
08/14/2022	0.6825	0.689	0.6672	0.6866
08/15/2022	0.6818	0.7036	0.6485	0.6768
08/16/2022	0.6785	0.6971	0.6728	0.6793
08/17/2022	0.6776	0.6931	0.6453	0.6526
08/18/2022	0.6647	0.6655	0.6241	0.6436
08/21/2022	0.646	0.6549	0.6347	0.638
08/22/2022	0.6403	0.6436	0.6322	0.6355
08/23/2022	0.638	0.6412	0.6063	0.6226
08/24/2022	0.6226	0.6234	0.5999	0.6103
08/25/2022	0.612	0.6234	0.5885	0.6022
08/28/2022	0.5974	0.5999	0.5869	0.5893
08/30/2022	0.5917	0.5982	0.5876	0.5909
08/31/2022	0.5909	0.5917	0.573	0.5739
09/01/2022	0.5755	0.5909	0.5699	0.5707
09/04/2022	0.5723	0.5844	0.5642	0.5699
09/05/2022	0.5715	0.5715	0.552	0.5528
09/06/2022	0.5528	0.565	0.5447	0.5496
09/07/2022	0.5512	0.5666	0.5496	0.552
09/08/2022	0.552	0.5553	0.5455	0.5496
09/11/2022	0.5512	0.5812	0.5488	0.578
09/12/2022	0.5828	0.5861	0.535	0.5455
09/13/2022	0.5358	0.5512	0.5309	0.5472
09/14/2022	0.5472	0.5593	0.5431	0.5439
09/15/2022	0.5463	0.578	0.539	0.5577
09/18/2022	0.5715	0.5755	0.5512	0.5512
09/19/2022	0.5504	0.5577	0.5309	0.5358
09/20/2022	0.5334	0.535	0.5228	0.5236
09/21/2022	0.5244	0.5253	0.514	0.5163
09/22/2022	0.5171	0.5463	0.5163	0.5261
09/25/2022	0.5261	0.5634	0.518	0.5488
09/26/2022	0.5528	0.5544	0.5277	0.5301
09/27/2022	0.5334	0.5407	0.5244	0.5244
09/28/2022	0.5269	0.535	0.5074	0.5188
09/29/2022	0.5213	0.5269	0.5001	0.5261
10/02/2022	0.5286	0.5431	0.5244	0.5317
10/03/2022	0.5342	0.5342	0.5204	0.5228
10/04/2022	0.5236	0.5244	0.518	0.5196
10/05/2022	0.5213	0.5244	0.518	0.5204
10/06/2022	0.5213	0.5261	0.5188	0.5204
10/09/2022	0.5204	0.5342	0.5196	0.5317
10/10/2022	0.5358	0.5431	0.5317	0.5407
10/11/2022	0.5407	0.5512	0.5374	0.5382
10/12/2022	0.5423	0.5472	0.5382	0.5415
10/13/2022	0.5447	0.5455	0.5358	0.5382
10/16/2022	0.5382	0.5488	0.5382	0.5463
10/17/2022	0.5455	0.5642	0.5431	0.5577
10/18/2022	0.5617	0.5666	0.548	0.5609
10/19/2022	0.5609	0.5803	0.5609	0.5772
10/20/2022	0.5844	0.5974	0.578	0.5901
10/23/2022	0.5926	0.6217	0.5901	0.6201
10/24/2022	0.6241	0.6307	0.5796	0.6007
10/25/2022	0.6022	0.6103	0.5901	0.5942
10/26/2022	0.5958	0.612	0.5917	0.6055
10/27/2022	0.6007	0.6136	0.5934	0.5942
10/30/2022	0.5949	0.6403	0.5739	0.6403
10/31/2022	0.6493	0.7044	0.6274	0.7044
11/01/2022	0.7214	0.7433	0.6493	0.6526
11/02/2022	0.6541	0.6566	0.6217	0.6217
11/03/2022	0.6217	0.6234	0.6088	0.6136
11/06/2022	0.6145	0.6201	0.603	0.6072
11/07/2022	0.608	0.6241	0.5966	0.6072
11/08/2022	0.608	0.6226	0.5982	0.599
11/09/2022	0.5999	0.6047	0.5934	0.5974
11/10/2022	0.5999	0.6128	0.5974	0.5999
11/13/2022	0.6007	0.6412	0.5999	0.629
11/14/2022	0.6322	0.6476	0.6145	0.6185
11/15/2022	0.6168	0.6201	0.5974	0.5974
11/16/2022	0.5974	0.6112	0.5707	0.5926
11/17/2022	0.5949	0.6136	0.5942	0.612
11/20/2022	0.6249	0.6274	0.6063	0.6136
11/21/2022	0.6168	0.6436	0.6112	0.6314
11/22/2022	0.638	0.6526	0.6249	0.6412
11/23/2022	0.6436	0.6825	0.6347	0.672
11/24/2022	0.672	0.7012	0.6663	0.6809
11/27/2022	0.689	0.7262	0.6858	0.7076
11/28/2022	0.7076	0.7093	0.6728	0.6858
11/29/2022	0.6849	0.719	0.6801	0.7125
11/30/2022	0.7214	0.7449	0.7036	0.7377
12/01/2022	0.7408	0.7912	0.7304	0.7854
12/04/2022	0.7944	0.8357	0.7781	0.7854
12/05/2022	0.8	0.8236	0.7408	0.7944
12/06/2022	0.7935	0.8277	0.7587	0.766
12/07/2022	0.766	0.7992	0.7425	0.7944
12/08/2022	0.7895	0.8081	0.7717	0.8058
12/11/2022	0.8252	0.8495	0.7992	0.8017
12/12/2022	0.8033	0.8268	0.7887	0.8163
12/13/2022	0.8211	0.83	0.779	0.779
12/14/2022	0.7863	0.8065	0.7627	0.7806
12/15/2022	0.7944	0.8227	0.77	0.8219
12/18/2022	0.8219	0.826	0.796	0.8008
12/19/2022	0.8106	0.8219	0.7985	0.8098
12/20/2022	0.8106	0.8657	0.8041	0.8219
12/21/2022	0.826	0.8325	0.7927	0.7985
12/22/2022	0.8	0.8008	0.7741	0.7766
12/25/2022	0.7781	0.7944	0.7766	0.7822
12/26/2022	0.7846	0.7944	0.7539	0.7612
12/27/2022	0.7571	0.7668	0.7158	0.7335
12/28/2022	0.7262	0.7579	0.7262	0.749
12/29/2022	0.7514	0.7604	0.7408	0.7595

Menu

Create your free account now!

KRGYO: KÖRFEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

KRGYO: KÖRFEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2022 Historical Chart

Average

Low

High