MSGYO: MİSTRAL GAYRİMENKUL YATIRIM ORTAKLIĞI 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 0.4427

CLOSE 0.4425

Low

LOW 0.2942

High

HIGH 0.7625

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.324	0.324	0.3221	0.3227
06/20/2017	0.324	0.3329	0.2942	0.319
06/21/2017	0.3196	0.3278	0.3171	0.3202
06/22/2017	0.3215	0.3266	0.3177	0.3202
06/27/2017	0.3235	0.3285	0.3209	0.3209
06/28/2017	0.3221	0.3272	0.3209	0.3227
06/29/2017	0.3235	0.3247	0.3221	0.324
07/02/2017	0.3247	0.3253	0.3209	0.3247
07/03/2017	0.3253	0.3393	0.324	0.326
07/04/2017	0.3266	0.3272	0.3247	0.3253
07/05/2017	0.326	0.326	0.3209	0.3253
07/06/2017	0.3247	0.3311	0.3247	0.3253
07/09/2017	0.3266	0.3272	0.324	0.326
07/10/2017	0.3266	0.3278	0.326	0.3278
07/11/2017	0.3266	0.3749	0.324	0.326
07/12/2017	0.3266	0.3272	0.324	0.324
07/13/2017	0.3247	0.3266	0.324	0.3253
07/16/2017	0.3266	0.3298	0.3247	0.326
07/17/2017	0.326	0.3298	0.326	0.3266
07/18/2017	0.326	0.3285	0.3247	0.3253
07/19/2017	0.3253	0.3285	0.3247	0.3266
07/20/2017	0.3303	0.3303	0.3253	0.3253
07/23/2017	0.3291	0.3329	0.3253	0.3285
07/24/2017	0.3227	0.3329	0.3227	0.3285
07/25/2017	0.3323	0.3336	0.3298	0.3303
07/26/2017	0.3336	0.3375	0.3311	0.3349
07/27/2017	0.3367	0.338	0.3329	0.3349
07/30/2017	0.3349	0.3399	0.3329	0.3367
07/31/2017	0.3367	0.3431	0.3367	0.3418
08/01/2017	0.3481	0.3558	0.338	0.3476
08/02/2017	0.3494	0.3654	0.3456	0.3456
08/03/2017	0.3545	0.3608	0.3399	0.359
08/06/2017	0.359	0.3622	0.3489	0.3596
08/07/2017	0.3527	0.359	0.3527	0.359
08/08/2017	0.3622	0.3622	0.3527	0.3622
08/09/2017	0.359	0.3622	0.3431	0.3545
08/10/2017	0.3545	0.359	0.3438	0.3577
08/13/2017	0.352	0.359	0.352	0.3583
08/14/2017	0.3616	0.3647	0.3527	0.3558
08/15/2017	0.3577	0.359	0.3463	0.359
08/16/2017	0.359	0.359	0.3494	0.3558
08/17/2017	0.3552	0.359	0.3431	0.3507
08/20/2017	0.3761	0.4206	0.3761	0.4206
08/21/2017	0.4251	0.5045	0.4238	0.4607
08/22/2017	0.4461	0.5198	0.4448	0.4746
08/23/2017	0.4772	0.4918	0.4473	0.4588
08/24/2017	0.4613	0.4696	0.4308	0.4359
08/27/2017	0.4397	0.4855	0.4397	0.4607
08/28/2017	0.4689	0.4822	0.4441	0.4518
08/30/2017	0.4543	0.4607	0.4461	0.4486
09/04/2017	0.4512	0.4543	0.4384	0.4422
09/05/2017	0.4422	0.474	0.4346	0.4467
09/06/2017	0.4518	0.453	0.4416	0.4429
09/07/2017	0.4454	0.4543	0.4422	0.4422
09/10/2017	0.4486	0.4575	0.4365	0.441
09/11/2017	0.4441	0.4613	0.4391	0.4467
09/12/2017	0.4454	0.4505	0.4448	0.4461
09/13/2017	0.4461	0.4467	0.4353	0.4384
09/14/2017	0.4384	0.4441	0.4353	0.4372
09/17/2017	0.4365	0.4372	0.4168	0.4168
09/18/2017	0.4193	0.4193	0.3939	0.3965
09/19/2017	0.4003	0.4124	0.3952	0.399
09/20/2017	0.4053	0.4053	0.3768	0.3819
09/21/2017	0.3844	0.3977	0.3768	0.3888
09/24/2017	0.3876	0.3876	0.371	0.3749
09/25/2017	0.3819	0.3819	0.3723	0.3786
09/26/2017	0.3812	0.4543	0.3768	0.4403
09/27/2017	0.4397	0.5033	0.4225	0.4499
09/28/2017	0.4537	0.4911	0.4524	0.4543
10/01/2017	0.4607	0.4721	0.4384	0.4467
10/02/2017	0.4493	0.4822	0.4403	0.4626
10/03/2017	0.4677	0.4753	0.4562	0.4734
10/04/2017	0.4804	0.5636	0.4746	0.5618
10/05/2017	0.5643	0.6431	0.5274	0.6029
10/08/2017	0.5478	0.6354	0.528	0.624
10/09/2017	0.6373	0.7485	0.6373	0.7485
10/10/2017	0.6926	0.7625	0.6233	0.7053
10/11/2017	0.6977	0.6977	0.6431	0.6462
10/12/2017	0.6354	0.6354	0.5674	0.5973
10/15/2017	0.5719	0.5973	0.5376	0.5719
10/16/2017	0.5712	0.5712	0.5376	0.5623
10/17/2017	0.5712	0.6202	0.5712	0.5852
10/18/2017	0.589	0.6011	0.5618	0.5782
10/19/2017	0.5788	0.591	0.5623	0.5814
10/22/2017	0.5852	0.6176	0.556	0.5973
10/23/2017	0.5999	0.6106	0.5852	0.6068
10/24/2017	0.6068	0.6678	0.5903	0.6615
10/25/2017	0.6812	0.7244	0.6354	0.6386
10/26/2017	0.6373	0.6576	0.5782	0.5973
10/29/2017	0.6164	0.6354	0.6101	0.617
10/30/2017	0.617	0.6259	0.5796	0.5966
10/31/2017	0.6037	0.6037	0.5547	0.5719
11/01/2017	0.5719	0.575	0.5338	0.5344
11/02/2017	0.5305	0.5973	0.5109	0.5623
11/05/2017	0.5687	0.5732	0.5287	0.5547
11/06/2017	0.5554	0.5776	0.5338	0.5656
11/07/2017	0.57	0.575	0.556	0.5719
11/08/2017	0.5738	0.5782	0.5598	0.5656
11/09/2017	0.5592	0.5592	0.5191	0.5204
11/12/2017	0.5198	0.5204	0.4626	0.4632
11/13/2017	0.4607	0.4664	0.4206	0.4276
11/14/2017	0.4073	0.4339	0.3717	0.3755
11/15/2017	0.3869	0.4048	0.3608	0.3774
11/16/2017	0.3799	0.3876	0.3603	0.3698
11/19/2017	0.3685	0.3736	0.3608	0.3608
11/20/2017	0.3558	0.3717	0.3533	0.3654
11/21/2017	0.3749	0.4384	0.3654	0.4384
11/22/2017	0.4543	0.5261	0.4537	0.5261
11/23/2017	0.563	0.6068	0.455	0.4734
11/26/2017	0.4728	0.5115	0.4441	0.4543
11/27/2017	0.4543	0.4861	0.4124	0.4206
11/28/2017	0.4193	0.4473	0.3946	0.4302
11/29/2017	0.4353	0.4448	0.4206	0.4282
11/30/2017	0.4384	0.4384	0.4251	0.4264
12/03/2017	0.4264	0.5115	0.4264	0.4817
12/04/2017	0.4817	0.5134	0.4702	0.4956
12/05/2017	0.497	0.502	0.483	0.4861
12/06/2017	0.4893	0.5242	0.4893	0.5013
12/07/2017	0.5026	0.5134	0.4944	0.5039
12/10/2017	0.5084	0.5179	0.4988	0.5039
12/11/2017	0.5077	0.5432	0.4893	0.5128
12/12/2017	0.5179	0.5267	0.495	0.495
12/13/2017	0.5052	0.5052	0.4772	0.4772
12/14/2017	0.4734	0.4906	0.4613	0.4772
12/17/2017	0.4804	0.4874	0.4715	0.4759
12/18/2017	0.4785	0.4893	0.4512	0.4689
12/19/2017	0.467	0.4728	0.4575	0.4594
12/20/2017	0.4613	0.5115	0.4601	0.4702
12/21/2017	0.474	0.5039	0.4708	0.4822
12/24/2017	0.4893	0.4988	0.4848	0.4855
12/25/2017	0.4893	0.4911	0.4696	0.4779
12/26/2017	0.4798	0.4822	0.4702	0.4728
12/27/2017	0.474	0.4842	0.4728	0.4746
12/28/2017	0.4759	0.4798	0.4683	0.4696

Menu

Create your free account now!

MSGYO: MİSTRAL GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

MSGYO: MİSTRAL GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High