MSGYO: MİSTRAL 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 0.3478

CLOSE 0.3459

Low

LOW 0.2274

High

HIGH 0.5115

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.4683	0.4822	0.4594	0.467
01/02/2018	0.4664	0.4734	0.453	0.4543
01/03/2018	0.4543	0.4639	0.4454	0.455
01/04/2018	0.4562	0.462	0.4537	0.4575
01/07/2018	0.462	0.4772	0.4607	0.4645
01/08/2018	0.4696	0.4702	0.4568	0.4601
01/09/2018	0.4607	0.4613	0.4537	0.4543
01/10/2018	0.4543	0.4639	0.453	0.4575
01/11/2018	0.4575	0.4639	0.4556	0.4556
01/14/2018	0.4568	0.4568	0.4321	0.4403
01/15/2018	0.4403	0.4403	0.4257	0.4372
01/16/2018	0.4435	0.448	0.4359	0.4403
01/17/2018	0.441	0.5115	0.4391	0.4798
01/18/2018	0.4836	0.4893	0.4422	0.4461
01/21/2018	0.4512	0.4607	0.4448	0.4537
01/22/2018	0.4543	0.4582	0.4512	0.4512
01/23/2018	0.4499	0.4785	0.4473	0.4588
01/24/2018	0.4639	0.4677	0.453	0.4543
01/25/2018	0.4639	0.467	0.455	0.4575
01/28/2018	0.4607	0.4626	0.453	0.4562
01/29/2018	0.4562	0.4626	0.4524	0.4537
01/30/2018	0.4543	0.4689	0.4543	0.4575
01/31/2018	0.4575	0.462	0.4543	0.455
02/01/2018	0.4556	0.4632	0.4543	0.455
02/04/2018	0.4556	0.4645	0.4543	0.4568
02/05/2018	0.4422	0.4505	0.4339	0.4473
02/06/2018	0.4518	0.455	0.448	0.4512
02/07/2018	0.453	0.453	0.4384	0.4422
02/08/2018	0.4391	0.441	0.4276	0.4333
02/11/2018	0.4372	0.4664	0.4353	0.4543
02/12/2018	0.4568	0.4652	0.4493	0.4505
02/13/2018	0.4524	0.4607	0.4524	0.4568
02/14/2018	0.455	0.4582	0.4493	0.4512
02/15/2018	0.4512	0.4556	0.4448	0.4518
02/18/2018	0.4575	0.4607	0.4499	0.453
02/19/2018	0.4607	0.4626	0.4467	0.4493
02/20/2018	0.4543	0.4568	0.4512	0.4556
02/21/2018	0.4556	0.4568	0.4493	0.4524
02/22/2018	0.453	0.4537	0.4493	0.4524
02/25/2018	0.4512	0.453	0.4499	0.4512
02/26/2018	0.4512	0.4524	0.4473	0.4493
02/27/2018	0.4505	0.4601	0.4473	0.4537
02/28/2018	0.4556	0.4568	0.4461	0.4537
03/01/2018	0.4512	0.4537	0.4384	0.4486
03/04/2018	0.4512	0.4568	0.4473	0.4505
03/05/2018	0.4524	0.4537	0.4473	0.4486
03/06/2018	0.4518	0.4524	0.4448	0.4461
03/07/2018	0.4486	0.4499	0.4441	0.4473
03/08/2018	0.4486	0.4493	0.4384	0.448
03/11/2018	0.4543	0.4995	0.4524	0.4626
03/12/2018	0.4632	0.4632	0.4473	0.4512
03/13/2018	0.4512	0.4568	0.4441	0.4454
03/14/2018	0.4486	0.4537	0.4461	0.4473
03/15/2018	0.4499	0.4524	0.4467	0.4512
03/18/2018	0.4512	0.4524	0.4454	0.4473
03/19/2018	0.4473	0.4499	0.4448	0.4448
03/20/2018	0.4518	0.4518	0.4289	0.441
03/21/2018	0.4365	0.4403	0.4264	0.4264
03/22/2018	0.4238	0.4339	0.4066	0.4251
03/25/2018	0.4289	0.4289	0.4181	0.4187
03/26/2018	0.4219	0.4219	0.4162	0.4193
03/27/2018	0.4193	0.4251	0.4003	0.4092
03/28/2018	0.4104	0.4124	0.4048	0.4066
03/29/2018	0.4099	0.4155	0.4066	0.4099
04/01/2018	0.4099	0.4149	0.4066	0.4073
04/02/2018	0.4092	0.4092	0.4015	0.4073
04/03/2018	0.4099	0.4099	0.3965	0.3984
04/04/2018	0.4035	0.4035	0.3876	0.3913
04/05/2018	0.3933	0.3946	0.3844	0.3876
04/08/2018	0.3939	0.3939	0.3837	0.3876
04/09/2018	0.3869	0.3913	0.3558	0.3806
04/10/2018	0.3869	0.3869	0.3565	0.3717
04/11/2018	0.3806	0.3812	0.3558	0.3799
04/12/2018	0.3812	0.3939	0.3494	0.3908
04/15/2018	0.399	0.399	0.3819	0.3882
04/16/2018	0.3908	0.4092	0.371	0.3743
04/17/2018	0.3768	0.3812	0.3622	0.3781
04/18/2018	0.3857	0.3857	0.3755	0.3812
04/19/2018	0.3844	0.3844	0.3717	0.3768
04/23/2018	0.3768	0.3793	0.3717	0.3723
04/24/2018	0.3723	0.3749	0.3558	0.3679
04/25/2018	0.3685	0.3691	0.3628	0.3685
04/26/2018	0.385	0.4384	0.385	0.4066
04/29/2018	0.4111	0.4117	0.3819	0.3825
05/01/2018	0.3863	0.3863	0.3685	0.3812
05/02/2018	0.3857	0.3857	0.3698	0.371
05/03/2018	0.3704	0.3781	0.3654	0.3749
05/06/2018	0.3749	0.3749	0.3622	0.3749
05/07/2018	0.3743	0.3806	0.359	0.3666
05/08/2018	0.3603	0.3749	0.3367	0.3608
05/09/2018	0.3608	0.3608	0.352	0.3565
05/10/2018	0.3583	0.3583	0.3342	0.3367
05/13/2018	0.3278	0.3393	0.3247	0.3349
05/14/2018	0.3336	0.3367	0.3196	0.3355
05/15/2018	0.3393	0.3393	0.324	0.3367
05/16/2018	0.3367	0.3405	0.3285	0.3362
05/17/2018	0.3362	0.3362	0.3303	0.3303
05/20/2018	0.3336	0.3622	0.3278	0.3355
05/21/2018	0.3393	0.3393	0.3298	0.3336
05/22/2018	0.3303	0.3329	0.3227	0.3235
05/23/2018	0.3303	0.3336	0.3209	0.3247
05/24/2018	0.3247	0.3303	0.3209	0.3298
05/27/2018	0.3303	0.3558	0.3298	0.338
05/28/2018	0.3413	0.3413	0.3336	0.3367
05/29/2018	0.3375	0.3405	0.3329	0.3362
05/30/2018	0.3367	0.3367	0.3247	0.3285
05/31/2018	0.3349	0.3355	0.3215	0.3355
06/03/2018	0.3342	0.3342	0.3298	0.3317
06/04/2018	0.3342	0.3355	0.326	0.3311
06/05/2018	0.3285	0.3323	0.3209	0.3303
06/06/2018	0.3278	0.3291	0.3215	0.3285
06/07/2018	0.3278	0.3285	0.3221	0.3272
06/10/2018	0.3298	0.3298	0.3209	0.326
06/11/2018	0.3247	0.3336	0.3209	0.326
06/12/2018	0.326	0.3266	0.3202	0.3215
06/13/2018	0.324	0.3253	0.3202	0.3253
06/17/2018	0.3298	0.3298	0.3209	0.3266
06/18/2018	0.3215	0.3291	0.3209	0.324
06/19/2018	0.3272	0.3272	0.3202	0.324
06/20/2018	0.3253	0.3303	0.3215	0.3235
06/21/2018	0.3247	0.326	0.3215	0.324
06/24/2018	0.3303	0.3329	0.3221	0.324
06/25/2018	0.3253	0.3291	0.3235	0.324
06/26/2018	0.326	0.3481	0.3235	0.3481
06/27/2018	0.3469	0.3545	0.3367	0.3507
06/28/2018	0.3685	0.3806	0.352	0.3545
07/01/2018	0.359	0.3679	0.3481	0.3596
07/02/2018	0.3565	0.371	0.3494	0.3622
07/03/2018	0.3565	0.366	0.3565	0.3603
07/04/2018	0.3622	0.3793	0.359	0.3717
07/05/2018	0.3736	0.3799	0.3545	0.357
07/08/2018	0.366	0.366	0.3494	0.3507
07/09/2018	0.3494	0.357	0.3303	0.3355
07/10/2018	0.3355	0.3355	0.2935	0.3011
07/11/2018	0.2973	0.3202	0.2872	0.2999
07/12/2018	0.2999	0.3024	0.2961	0.2973
07/15/2018	0.2999	0.3444	0.2986	0.3342
07/16/2018	0.3342	0.3494	0.3138	0.3303
07/17/2018	0.3317	0.338	0.3177	0.3215
07/18/2018	0.3202	0.3342	0.3138	0.3215
07/19/2018	0.324	0.3253	0.3164	0.3227
07/22/2018	0.3253	0.3278	0.3138	0.319
07/23/2018	0.3202	0.3202	0.3037	0.3151
07/24/2018	0.3126	0.324	0.3126	0.3164
07/25/2018	0.3177	0.3227	0.3126	0.3164
07/26/2018	0.3126	0.3177	0.3101	0.3113
07/29/2018	0.3113	0.3151	0.3075	0.3101
07/30/2018	0.3126	0.3151	0.3075	0.3113
07/31/2018	0.3113	0.3113	0.3062	0.3075
08/01/2018	0.3049	0.3049	0.2923	0.2923
08/02/2018	0.291	0.3011	0.2897	0.2961
08/05/2018	0.2973	0.2973	0.2808	0.2884
08/06/2018	0.2884	0.3011	0.2859	0.2973
08/07/2018	0.3024	0.3049	0.2935	0.2961
08/08/2018	0.291	0.2986	0.2847	0.2923
08/09/2018	0.2834	0.2897	0.2516	0.2682
08/12/2018	0.2655	0.2655	0.235	0.2478
08/13/2018	0.2516	0.2567	0.2503	0.2567
08/14/2018	0.2503	0.258	0.2465	0.2465
08/15/2018	0.2491	0.2503	0.2414	0.2427
08/16/2018	0.2439	0.2439	0.2274	0.2364
08/19/2018	0.2364	0.2389	0.2313	0.2337
08/26/2018	0.2364	0.2364	0.2313	0.2337
08/27/2018	0.2325	0.2427	0.2313	0.2414
08/28/2018	0.2414	0.2655	0.2376	0.2503
08/30/2018	0.2503	0.2503	0.2401	0.2427
09/02/2018	0.2414	0.2478	0.2389	0.2439
09/03/2018	0.2439	0.2541	0.2427	0.2452
09/04/2018	0.2465	0.2491	0.235	0.2414
09/05/2018	0.2427	0.2452	0.2376	0.2376
09/06/2018	0.2414	0.2528	0.2389	0.2427
09/09/2018	0.2427	0.2427	0.2376	0.2389
09/10/2018	0.2389	0.2859	0.2364	0.2859
09/11/2018	0.3126	0.3367	0.2859	0.2961
09/12/2018	0.3037	0.3037	0.2682	0.2847
09/13/2018	0.2961	0.3342	0.2948	0.3151
09/16/2018	0.3215	0.3253	0.2948	0.3024
09/17/2018	0.3037	0.3037	0.2859	0.2935
09/18/2018	0.2961	0.2986	0.2859	0.2923
09/19/2018	0.291	0.2935	0.2847	0.2884
09/20/2018	0.2897	0.3151	0.2859	0.2973
09/23/2018	0.2973	0.3075	0.2973	0.2999
09/24/2018	0.3011	0.3011	0.2897	0.2935
09/25/2018	0.2961	0.2961	0.2808	0.2859
09/26/2018	0.2834	0.2935	0.2795	0.2834
09/27/2018	0.2821	0.2859	0.2757	0.277
09/30/2018	0.2783	0.2884	0.2757	0.2808
10/01/2018	0.2834	0.2961	0.277	0.2821
10/02/2018	0.2821	0.2821	0.2694	0.2706
10/03/2018	0.2706	0.2706	0.2503	0.2541
10/04/2018	0.2528	0.2554	0.2439	0.2541
10/07/2018	0.2528	0.2605	0.2491	0.2503
10/08/2018	0.2516	0.258	0.2452	0.2541
10/09/2018	0.2541	0.2567	0.2465	0.2541
10/10/2018	0.2491	0.2528	0.2465	0.2491
10/11/2018	0.2503	0.2528	0.2414	0.2491
10/14/2018	0.2491	0.2554	0.2465	0.2528
10/15/2018	0.2541	0.2745	0.2478	0.258
10/16/2018	0.2592	0.2694	0.2541	0.263
10/17/2018	0.263	0.3151	0.258	0.2935
10/18/2018	0.2961	0.2999	0.2706	0.2961
10/21/2018	0.2923	0.3126	0.2859	0.2999
10/22/2018	0.2999	0.3088	0.2834	0.2986
10/23/2018	0.2961	0.3011	0.2897	0.2897
10/24/2018	0.2923	0.3113	0.2821	0.3088
10/25/2018	0.3113	0.3215	0.2986	0.3113
10/29/2018	0.3164	0.3164	0.2961	0.2973
10/30/2018	0.2999	0.3011	0.2706	0.2757
10/31/2018	0.2757	0.2923	0.263	0.2694
11/01/2018	0.2706	0.2808	0.263	0.2694
11/04/2018	0.2694	0.277	0.263	0.2757
11/05/2018	0.277	0.2935	0.2706	0.2745
11/06/2018	0.2795	0.2872	0.2706	0.2732
11/07/2018	0.2732	0.2757	0.2643	0.2643
11/08/2018	0.2668	0.2668	0.2541	0.2618
11/11/2018	0.258	0.2834	0.2516	0.2732
11/12/2018	0.2732	0.2757	0.2668	0.2682
11/13/2018	0.2682	0.2745	0.2618	0.2745
11/14/2018	0.277	0.2783	0.2682	0.2682
11/15/2018	0.2668	0.277	0.2668	0.2732
11/18/2018	0.2757	0.2872	0.2706	0.2808
11/19/2018	0.2847	0.2872	0.272	0.277
11/20/2018	0.277	0.2783	0.258	0.2706
11/21/2018	0.2694	0.2847	0.2668	0.277
11/22/2018	0.2859	0.2884	0.2745	0.2783
11/25/2018	0.2847	0.2935	0.2783	0.2859
11/26/2018	0.2859	0.291	0.2834	0.2859
11/27/2018	0.2859	0.2884	0.2834	0.2834
11/28/2018	0.2834	0.2884	0.2834	0.2859
11/29/2018	0.3024	0.3317	0.2986	0.3037
12/02/2018	0.309	0.309	0.2958	0.2984
12/03/2018	0.2971	0.2971	0.2838	0.2958
12/04/2018	0.2971	0.3037	0.2892	0.3024
12/05/2018	0.301	0.317	0.2958	0.2971
12/06/2018	0.2984	0.3076	0.2892	0.2997
12/09/2018	0.2997	0.3064	0.2984	0.305
12/10/2018	0.317	0.3223	0.3064	0.3076
12/11/2018	0.2967	0.3059	0.2739	0.2784
12/12/2018	0.2762	0.2784	0.2625	0.2716
12/13/2018	0.2692	0.3195	0.2533	0.3059
12/16/2018	0.3059	0.3378	0.2945	0.3172
12/17/2018	0.3172	0.3583	0.299	0.3423
12/18/2018	0.3309	0.3423	0.3195	0.3264
12/19/2018	0.3287	0.3287	0.299	0.3218
12/20/2018	0.324	0.3309	0.3126	0.3218
12/23/2018	0.3264	0.3287	0.3195	0.3195
12/24/2018	0.315	0.324	0.3081	0.3172
12/25/2018	0.3195	0.3401	0.3104	0.3378
12/26/2018	0.3423	0.3468	0.3309	0.3378
12/27/2018	0.3401	0.3401	0.3309	0.3378
12/30/2018	0.3423	0.3492	0.3309	0.3492

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2018 Historical Chart

Average

Low

High