RYGYO: REYSAŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2021 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 0.7327

CLOSE 0.7325

Low

LOW 0.5428

High

HIGH 1.03

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2021	0.812	0.8253	0.812	0.8164
01/04/2021	0.8164	0.8298	0.803	0.8105
01/05/2021	0.8134	0.8224	0.809	0.812
01/06/2021	0.8134	0.8253	0.7971	0.806
01/07/2021	0.8075	0.812	0.7971	0.7986
01/10/2021	0.7986	0.8045	0.7852	0.7911
01/11/2021	0.7926	0.8045	0.7882	0.7911
01/12/2021	0.7926	0.8045	0.7911	0.7971
01/13/2021	0.8075	0.8387	0.7986	0.8149
01/14/2021	0.8149	0.8239	0.7941	0.7986
01/17/2021	0.8001	0.8224	0.7897	0.806
01/18/2021	0.8105	0.8387	0.809	0.8328
01/19/2021	0.8402	0.8536	0.8283	0.8313
01/20/2021	0.8328	0.8402	0.8149	0.8209
01/21/2021	0.8194	0.8239	0.803	0.8134
01/24/2021	0.8194	0.8536	0.8164	0.8477
01/25/2021	0.8477	0.8581	0.8224	0.8283
01/26/2021	0.8298	0.8343	0.7659	0.7748
01/27/2021	0.7688	0.8179	0.7361	0.7956
01/28/2021	0.7807	0.7986	0.7599	0.7911
01/31/2021	0.7941	0.8224	0.7867	0.8105
02/01/2021	0.8164	0.8477	0.8105	0.8477
02/02/2021	0.867	0.9175	0.8655	0.8819
02/03/2021	0.8908	0.8967	0.8551	0.864
02/04/2021	0.8655	0.8729	0.8506	0.8536
02/07/2021	0.861	0.8923	0.8581	0.8729
02/08/2021	0.8729	0.8774	0.8491	0.8536
02/09/2021	0.8566	0.864	0.8491	0.8566
02/10/2021	0.8581	0.8744	0.8477	0.8506
02/11/2021	0.8506	0.8536	0.8224	0.8343
02/14/2021	0.8387	0.8551	0.8283	0.8328
02/15/2021	0.8358	0.8417	0.7941	0.8179
02/16/2021	0.8194	0.8253	0.8045	0.809
02/17/2021	0.8105	0.8164	0.8001	0.8045
02/18/2021	0.806	0.8328	0.7956	0.8313
02/21/2021	0.8358	0.8462	0.8075	0.8134
02/22/2021	0.8134	0.8164	0.7852	0.7882
02/23/2021	0.7882	0.8016	0.7673	0.7688
02/24/2021	0.7748	0.7882	0.7436	0.7688
02/25/2021	0.7436	0.7614	0.7317	0.7599
02/28/2021	0.7703	0.7941	0.7673	0.7911
03/01/2021	0.7837	0.7956	0.7778	0.7837
03/02/2021	0.7956	0.8045	0.7852	0.7926
03/03/2021	0.7822	0.8149	0.7822	0.812
03/04/2021	0.803	0.8075	0.7882	0.7971
03/07/2021	0.803	0.809	0.7882	0.7986
03/08/2021	0.803	0.8239	0.7971	0.8224
03/09/2021	0.8224	0.8253	0.8001	0.806
03/10/2021	0.8105	0.8105	0.7882	0.7926
03/11/2021	0.7926	0.7956	0.7822	0.7882
03/14/2021	0.7867	0.806	0.7867	0.7941
03/15/2021	0.7941	0.8253	0.7941	0.8209
03/16/2021	0.8209	0.8313	0.7882	0.7926
03/17/2021	0.7926	0.806	0.7897	0.7926
03/18/2021	0.7911	0.8075	0.7778	0.7956
03/21/2021	0.7183	0.745	0.7168	0.7168
03/22/2021	0.6781	0.7242	0.6484	0.696
03/23/2021	0.7004	0.7302	0.6989	0.7227
03/24/2021	0.7272	0.7361	0.7064	0.7079
03/25/2021	0.7108	0.7183	0.6856	0.7004
03/28/2021	0.7034	0.7331	0.7019	0.7198
03/29/2021	0.7153	0.7212	0.6915	0.7034
03/30/2021	0.7034	0.7138	0.696	0.7034
03/31/2021	0.7064	0.7183	0.7064	0.7153
04/01/2021	0.7212	0.7242	0.7079	0.7108
04/04/2021	0.7108	0.7302	0.7094	0.7153
04/05/2021	0.7123	0.7242	0.7034	0.7049
04/06/2021	0.7034	0.7064	0.6885	0.6989
04/07/2021	0.7004	0.7094	0.6945	0.6975
04/08/2021	0.6989	0.7257	0.6722	0.6856
04/11/2021	0.687	0.69	0.6633	0.6647
04/12/2021	0.6677	0.6707	0.6424	0.6588
04/13/2021	0.6647	0.696	0.6647	0.6856
04/14/2021	0.687	0.6915	0.6692	0.6737
04/15/2021	0.6707	0.6751	0.6528	0.6662
04/18/2021	0.6737	0.6811	0.6543	0.6558
04/19/2021	0.6558	0.6677	0.6216	0.6276
04/20/2021	0.6246	0.6261	0.5948	0.6038
04/21/2021	0.6038	0.6172	0.5889	0.6067
04/25/2021	0.6053	0.629	0.6023	0.6186
04/26/2021	0.6186	0.6796	0.6157	0.6662
04/27/2021	0.6618	0.7153	0.6484	0.6603
04/28/2021	0.6647	0.69	0.6633	0.6796
04/29/2021	0.6811	0.687	0.6484	0.6558
05/02/2021	0.6558	0.6633	0.6528	0.6603
05/03/2021	0.6647	0.6647	0.6499	0.6499
05/04/2021	0.6439	0.6573	0.6231	0.6261
05/05/2021	0.6246	0.6261	0.5993	0.6023
05/06/2021	0.6023	0.6439	0.5948	0.6365
05/09/2021	0.632	0.6409	0.6201	0.6201
05/10/2021	0.6157	0.629	0.6053	0.6142
05/11/2021	0.6112	0.6246	0.6097	0.6142
05/16/2021	0.6127	0.6231	0.6127	0.6142
05/17/2021	0.6172	0.6246	0.6112	0.6142
05/19/2021	0.6127	0.6157	0.6067	0.6082
05/20/2021	0.6127	0.6142	0.6067	0.6082
05/23/2021	0.6067	0.6112	0.5948	0.5993
05/24/2021	0.5993	0.6023	0.5681	0.5681
05/25/2021	0.5785	0.6246	0.5785	0.6097
05/26/2021	0.6142	0.6142	0.583	0.5844
05/27/2021	0.5844	0.5844	0.5651	0.5711
05/30/2021	0.5755	0.5785	0.5562	0.5592
05/31/2021	0.5621	0.577	0.5577	0.5636
06/01/2021	0.5577	0.5636	0.5547	0.5577
06/02/2021	0.5577	0.574	0.5502	0.5606
06/03/2021	0.5547	0.5592	0.5428	0.5487
06/06/2021	0.5487	0.5934	0.5487	0.5815
06/07/2021	0.5815	0.5844	0.5666	0.5696
06/08/2021	0.5681	0.5696	0.5606	0.5621
06/09/2021	0.5621	0.5963	0.5621	0.583
06/10/2021	0.5859	0.5948	0.5711	0.5725
06/13/2021	0.574	0.5785	0.5651	0.5666
06/14/2021	0.5666	0.5711	0.5621	0.5666
06/15/2021	0.5666	0.58	0.5651	0.5651
06/16/2021	0.5651	0.5666	0.5562	0.5562
06/17/2021	0.5577	0.5621	0.5517	0.5547
06/20/2021	0.5532	0.5577	0.5443	0.5562
06/21/2021	0.5577	0.5651	0.5547	0.5621
06/22/2021	0.5651	0.5844	0.5651	0.5755
06/23/2021	0.577	0.5844	0.5755	0.58
06/24/2021	0.5815	0.6246	0.5755	0.6172
06/27/2021	0.6172	0.6365	0.5934	0.5993
06/28/2021	0.5963	0.6172	0.5859	0.6038
06/29/2021	0.6038	0.6127	0.5993	0.6008
06/30/2021	0.6023	0.6172	0.5934	0.6142
07/01/2021	0.6186	0.6186	0.6023	0.6082
07/04/2021	0.6053	0.6305	0.6038	0.6276
07/05/2021	0.6276	0.69	0.6201	0.69
07/06/2021	0.6766	0.6826	0.6677	0.6766
07/07/2021	0.6766	0.6781	0.6484	0.6543
07/08/2021	0.6573	0.6796	0.6543	0.6766
07/11/2021	0.6766	0.7094	0.6737	0.6811
07/12/2021	0.6885	0.6885	0.6454	0.6588
07/13/2021	0.6603	0.69	0.6588	0.6707
07/15/2021	0.6722	0.7019	0.6692	0.6989
07/18/2021	0.696	0.7108	0.687	0.7108
07/25/2021	0.7094	0.7242	0.7004	0.7138
07/26/2021	0.7079	0.7183	0.6989	0.7019
07/27/2021	0.6975	0.7049	0.6826	0.6915
07/28/2021	0.6915	0.7034	0.6885	0.6975
07/29/2021	0.6945	0.6989	0.6885	0.6915
08/01/2021	0.6915	0.7079	0.6811	0.7049
08/02/2021	0.7049	0.7168	0.7004	0.7049
08/03/2021	0.7079	0.7168	0.7019	0.7064
08/04/2021	0.7064	0.754	0.7034	0.7436
08/05/2021	0.7376	0.748	0.7198	0.7257
08/08/2021	0.7257	0.754	0.7257	0.7436
08/09/2021	0.7465	0.7555	0.7376	0.7465
08/10/2021	0.7436	0.7614	0.7257	0.7272
08/11/2021	0.7361	0.7465	0.7242	0.7406
08/12/2021	0.7376	0.7599	0.7317	0.7584
08/15/2021	0.7569	0.7644	0.7406	0.7495
08/16/2021	0.7525	0.7525	0.7391	0.7421
08/17/2021	0.7421	0.7436	0.7257	0.7376
08/18/2021	0.7331	0.7436	0.7272	0.7272
08/19/2021	0.7108	0.7168	0.6811	0.6826
08/22/2021	0.6811	0.7198	0.6647	0.7123
08/23/2021	0.7123	0.7242	0.7019	0.7094
08/24/2021	0.7079	0.7302	0.7049	0.7242
08/25/2021	0.7257	0.7629	0.7198	0.7346
08/26/2021	0.735	0.75	0.71	0.725
08/30/2021	0.725	0.7325	0.6725	0.7125
08/31/2021	0.7125	0.72	0.7025	0.7075
09/01/2021	0.7125	0.7525	0.71	0.7275
09/02/2021	0.73	0.74	0.7075	0.715
09/05/2021	0.715	0.74	0.7125	0.7325
09/06/2021	0.7325	0.74	0.72	0.725
09/07/2021	0.7275	0.73	0.6975	0.71
09/08/2021	0.7	0.7325	0.7	0.725
09/09/2021	0.73	0.74	0.715	0.735
09/12/2021	0.7425	0.765	0.7325	0.7575
09/13/2021	0.76	0.7625	0.7425	0.75
09/14/2021	0.75	0.7725	0.7475	0.7625
09/15/2021	0.765	0.78	0.7275	0.75
09/16/2021	0.7475	0.75	0.735	0.7425
09/19/2021	0.7375	0.7375	0.7125	0.725
09/20/2021	0.725	0.755	0.71	0.735
09/21/2021	0.74	0.745	0.715	0.72
09/22/2021	0.7225	0.735	0.71	0.725
09/23/2021	0.725	0.73	0.7125	0.715
09/26/2021	0.7175	0.7225	0.6875	0.6925
09/27/2021	0.695	0.695	0.6775	0.6825
09/28/2021	0.6825	0.69	0.675	0.6825
09/29/2021	0.6825	0.69	0.6775	0.685
09/30/2021	0.685	0.69	0.6775	0.685
10/03/2021	0.685	0.69	0.68	0.6825
10/04/2021	0.685	0.685	0.6725	0.675
10/05/2021	0.6725	0.675	0.66	0.665
10/06/2021	0.67	0.68	0.6675	0.6775
10/07/2021	0.68	0.685	0.67	0.68
10/10/2021	0.68	0.68	0.6725	0.675
10/11/2021	0.6725	0.68	0.67	0.675
10/12/2021	0.675	0.68	0.66	0.6625
10/13/2021	0.6525	0.675	0.6525	0.6625
10/14/2021	0.6625	0.6675	0.655	0.6575
10/17/2021	0.66	0.6875	0.6575	0.67
10/18/2021	0.67	0.705	0.67	0.68
10/19/2021	0.6825	0.6875	0.675	0.6775
10/20/2021	0.6775	0.725	0.6775	0.695
10/21/2021	0.695	0.72	0.69	0.7025
10/24/2021	0.7	0.7175	0.695	0.7025
10/25/2021	0.705	0.715	0.7025	0.705
10/26/2021	0.7075	0.73	0.7025	0.725
10/27/2021	0.7275	0.73	0.7175	0.7225
10/31/2021	0.72	0.7375	0.72	0.73
11/01/2021	0.7375	0.745	0.7125	0.72
11/02/2021	0.7275	0.7275	0.6925	0.71
11/03/2021	0.7125	0.73	0.71	0.7275
11/04/2021	0.7275	0.7475	0.725	0.73
11/07/2021	0.735	0.74	0.7175	0.725
11/08/2021	0.725	0.7325	0.72	0.7225
11/09/2021	0.7225	0.7425	0.7125	0.7375
11/10/2021	0.7375	0.75	0.7275	0.735
11/11/2021	0.7375	0.7675	0.735	0.75
11/14/2021	0.755	0.8075	0.755	0.7975
11/15/2021	0.795	0.8125	0.7775	0.7825
11/16/2021	0.79	0.8375	0.79	0.83
11/17/2021	0.8325	0.8425	0.7975	0.8325
11/18/2021	0.835	0.85	0.8175	0.845
11/21/2021	0.8525	0.8675	0.85	0.86
11/22/2021	0.86	0.8725	0.825	0.845
11/23/2021	0.85	0.88	0.845	0.865
11/24/2021	0.8675	0.89	0.865	0.875
11/25/2021	0.8875	0.8875	0.85	0.88
11/28/2021	0.8775	0.89	0.865	0.88
11/29/2021	0.8725	0.88	0.8575	0.8725
11/30/2021	0.88	0.955	0.8775	0.935
12/01/2021	0.9375	0.9625	0.9175	0.95
12/02/2021	0.9525	0.99	0.9525	0.9725
12/05/2021	0.99	1	0.9675	0.9725
12/06/2021	0.975	0.9875	0.955	0.96
12/07/2021	0.96	1.025	0.95	1.015
12/08/2021	1.02	1.03	0.97	0.97
12/09/2021	0.97	0.98	0.9325	0.9725
12/12/2021	0.9825	0.9925	0.95	0.955
12/13/2021	0.96	0.9725	0.955	0.9675
12/14/2021	0.9675	0.9675	0.9	0.9025
12/15/2021	0.9025	0.94	0.9025	0.9325
12/16/2021	0.935	0.97	0.84	0.84
12/19/2021	0.8325	0.865	0.7575	0.7925
12/20/2021	0.84	0.845	0.7525	0.77
12/21/2021	0.7725	0.795	0.745	0.7475
12/22/2021	0.76	0.7725	0.7325	0.765
12/23/2021	0.77	0.8025	0.76	0.8025
12/26/2021	0.8075	0.85	0.805	0.82
12/27/2021	0.8275	0.8875	0.8275	0.8625
12/28/2021	0.8625	0.915	0.85	0.9025
12/29/2021	0.9025	0.9225	0.88	0.9225
12/30/2021	0.935	0.985	0.9175	0.9375

Menu

Create your free account now!

RYGYO: REYSAŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2021 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

RYGYO: REYSAŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2021 Historical Chart

Average

Low

High