TDGYO: TREND 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 0.6077

CLOSE 0.6063

Low

LOW 0.5043

High

HIGH 0.7783

DATE	OPEN	HIGH	LOW	CLOSE
02/22/2018	0.613	0.6565	0.5957	0.6087
02/25/2018	0.613	0.7	0.6087	0.7
02/26/2018	0.6957	0.713	0.6478	0.6739
02/27/2018	0.6609	0.6739	0.6304	0.6565
02/28/2018	0.6609	0.687	0.6522	0.6609
03/01/2018	0.6609	0.6652	0.6478	0.6522
03/04/2018	0.6522	0.6565	0.6348	0.6565
03/05/2018	0.6522	0.6565	0.6478	0.6522
03/06/2018	0.6478	0.6696	0.6435	0.6435
03/07/2018	0.6478	0.6565	0.6348	0.6435
03/08/2018	0.6435	0.6435	0.6174	0.6217
03/11/2018	0.6261	0.6304	0.613	0.6217
03/12/2018	0.6217	0.6261	0.613	0.6174
03/13/2018	0.6217	0.6391	0.613	0.6217
03/14/2018	0.6217	0.6348	0.6174	0.6261
03/15/2018	0.6261	0.6348	0.6174	0.6304
03/18/2018	0.6304	0.6565	0.6217	0.6435
03/19/2018	0.6435	0.6565	0.6304	0.6391
03/20/2018	0.6391	0.6478	0.6261	0.6391
03/21/2018	0.6435	0.6435	0.6304	0.6304
03/22/2018	0.6304	0.6391	0.6261	0.6391
03/25/2018	0.6391	0.6478	0.6304	0.6391
03/26/2018	0.6435	0.6435	0.6217	0.6261
03/27/2018	0.6304	0.6304	0.613	0.6217
03/28/2018	0.6217	0.6261	0.613	0.613
03/29/2018	0.6174	0.6217	0.613	0.613
04/01/2018	0.613	0.6261	0.6043	0.6261
04/02/2018	0.6217	0.6217	0.613	0.6174
04/03/2018	0.6217	0.6217	0.6087	0.6087
04/04/2018	0.6087	0.613	0.5565	0.5913
04/05/2018	0.5957	0.6565	0.587	0.6304
04/08/2018	0.6391	0.6391	0.613	0.6174
04/09/2018	0.6174	0.6261	0.6	0.6217
04/10/2018	0.6217	0.6304	0.5913	0.6087
04/11/2018	0.6174	0.6652	0.6043	0.6391
04/12/2018	0.6391	0.6435	0.6174	0.6261
04/15/2018	0.6304	0.6478	0.6261	0.6348
04/16/2018	0.6391	0.6435	0.6174	0.6174
04/17/2018	0.6217	0.6348	0.6174	0.6261
04/18/2018	0.6261	0.6391	0.6217	0.6261
04/19/2018	0.6261	0.6304	0.6174	0.6261
04/23/2018	0.6304	0.6391	0.6217	0.6261
04/24/2018	0.6304	0.6696	0.6261	0.6348
04/25/2018	0.6391	0.6435	0.6217	0.6217
04/26/2018	0.6261	0.6304	0.6174	0.6304
04/29/2018	0.6304	0.6348	0.6087	0.6174
05/01/2018	0.6609	0.6783	0.6217	0.6261
05/02/2018	0.6304	0.6304	0.6043	0.6087
05/03/2018	0.613	0.6174	0.6	0.6087
05/06/2018	0.6087	0.6217	0.5957	0.6043
05/07/2018	0.613	0.6261	0.6	0.6043
05/08/2018	0.6087	0.613	0.587	0.6043
05/09/2018	0.6043	0.6217	0.6043	0.6043
05/10/2018	0.6087	0.613	0.6	0.613
05/13/2018	0.613	0.6174	0.6043	0.6043
05/14/2018	0.6043	0.6217	0.5913	0.6043
05/15/2018	0.6043	0.613	0.6	0.6043
05/16/2018	0.6043	0.6043	0.587	0.587
05/17/2018	0.5826	0.587	0.5565	0.5696
05/20/2018	0.5696	0.5783	0.5609	0.5696
05/21/2018	0.5696	0.5739	0.5609	0.5739
05/22/2018	0.5739	0.5739	0.5565	0.5696
05/23/2018	0.5696	0.5696	0.5478	0.5609
05/24/2018	0.5609	0.5609	0.5435	0.5522
05/27/2018	0.5565	0.5652	0.5478	0.5565
05/28/2018	0.5565	0.5652	0.5391	0.5522
05/29/2018	0.5522	0.5696	0.5435	0.5609
05/30/2018	0.5609	0.5696	0.5261	0.5565
05/31/2018	0.5609	0.5609	0.5478	0.5522
06/03/2018	0.5522	0.5609	0.5478	0.5522
06/04/2018	0.5522	0.6	0.5435	0.5739
06/05/2018	0.5739	0.5783	0.5435	0.5783
06/06/2018	0.5609	0.5739	0.5522	0.5652
06/07/2018	0.5696	0.5696	0.5565	0.5696
06/10/2018	0.5696	0.5696	0.5565	0.5652
06/11/2018	0.5652	0.5652	0.5522	0.5609
06/12/2018	0.5652	0.5652	0.5478	0.5522
06/13/2018	0.5522	0.5609	0.5478	0.5609
06/17/2018	0.5609	0.5652	0.5435	0.5565
06/18/2018	0.5478	0.587	0.5435	0.5652
06/19/2018	0.5565	0.5696	0.5522	0.5609
06/20/2018	0.5609	0.5652	0.5522	0.5565
06/21/2018	0.5565	0.5652	0.5522	0.5652
06/24/2018	0.5739	0.5783	0.5522	0.5609
06/25/2018	0.5565	0.5652	0.5522	0.5609
06/26/2018	0.5609	0.5696	0.5522	0.5696
06/27/2018	0.5696	0.5783	0.5609	0.5739
06/28/2018	0.5739	0.5826	0.5696	0.5783
07/01/2018	0.5739	0.587	0.5696	0.5739
07/02/2018	0.5739	0.5913	0.5609	0.5783
07/03/2018	0.5826	0.5957	0.5609	0.5696
07/04/2018	0.5739	0.5783	0.5696	0.5739
07/05/2018	0.5739	0.5783	0.5609	0.5696
07/08/2018	0.5696	0.5739	0.5565	0.5609
07/09/2018	0.5565	0.5652	0.5522	0.5609
07/10/2018	0.5609	0.5609	0.5435	0.5522
07/11/2018	0.5522	0.5522	0.5217	0.5391
07/12/2018	0.5391	0.5478	0.5348	0.5348
07/15/2018	0.5435	0.5609	0.5391	0.5435
07/16/2018	0.5522	0.5522	0.5435	0.5522
07/17/2018	0.5522	0.5565	0.5348	0.5522
07/18/2018	0.5522	0.5609	0.5435	0.5522
07/19/2018	0.5565	0.5609	0.5478	0.5522
07/22/2018	0.5565	0.5652	0.5478	0.5565
07/23/2018	0.5609	0.5609	0.5043	0.5478
07/24/2018	0.5478	0.5652	0.5435	0.5565
07/25/2018	0.5565	0.6043	0.5522	0.5783
07/26/2018	0.5826	0.5826	0.5652	0.5652
07/29/2018	0.5739	0.5739	0.5565	0.5565
07/30/2018	0.5609	0.5609	0.5522	0.5522
07/31/2018	0.5565	0.5609	0.5478	0.5478
08/01/2018	0.5565	0.6391	0.5565	0.587
08/02/2018	0.5913	0.5913	0.5522	0.5783
08/05/2018	0.587	0.5913	0.5696	0.5826
08/06/2018	0.5826	0.5913	0.5652	0.5826
08/07/2018	0.5826	0.6304	0.5696	0.5957
08/08/2018	0.5957	0.6	0.5783	0.5826
08/09/2018	0.5739	0.5826	0.5261	0.5565
08/12/2018	0.5435	0.5652	0.513	0.5478
08/13/2018	0.5522	0.587	0.5435	0.5609
08/14/2018	0.5652	0.5652	0.5435	0.5565
08/15/2018	0.5522	0.587	0.5522	0.5739
08/16/2018	0.587	0.6261	0.5696	0.6043
08/19/2018	0.6043	0.6913	0.6043	0.6652
08/26/2018	0.6522	0.7174	0.6304	0.6739
08/27/2018	0.6739	0.6826	0.6609	0.6696
08/28/2018	0.6696	0.7348	0.6696	0.7174
08/30/2018	0.7087	0.7609	0.7087	0.7478
09/02/2018	0.7391	0.7783	0.7261	0.7261
09/03/2018	0.7304	0.7348	0.7	0.7087
09/04/2018	0.7043	0.7174	0.6565	0.7043
09/05/2018	0.7	0.7	0.6826	0.7
09/06/2018	0.6957	0.7	0.6783	0.7
09/09/2018	0.6826	0.6913	0.6652	0.6826
09/10/2018	0.6652	0.7261	0.6652	0.687
09/11/2018	0.6913	0.6913	0.6739	0.6826
09/12/2018	0.6783	0.6913	0.6609	0.6913
09/13/2018	0.6826	0.6957	0.6783	0.687
09/16/2018	0.687	0.6957	0.6522	0.687
09/17/2018	0.687	0.6957	0.6783	0.6826
09/18/2018	0.687	0.687	0.6652	0.6696
09/19/2018	0.6739	0.687	0.6652	0.6652
09/20/2018	0.6652	0.6739	0.6652	0.6652
09/23/2018	0.6696	0.6783	0.6609	0.6696
09/24/2018	0.6696	0.6783	0.6609	0.6696
09/25/2018	0.6739	0.6783	0.6652	0.6739
09/26/2018	0.6739	0.7087	0.6652	0.6739
09/27/2018	0.6783	0.6783	0.6696	0.6696
09/30/2018	0.6696	0.687	0.6696	0.6739
10/01/2018	0.6696	0.687	0.6652	0.6739
10/02/2018	0.6739	0.6739	0.6652	0.6696
10/03/2018	0.6696	0.6739	0.6217	0.6522
10/04/2018	0.6522	0.7043	0.6261	0.6783
10/07/2018	0.6739	0.6783	0.6565	0.6696
10/08/2018	0.6783	0.6826	0.6696	0.6826
10/09/2018	0.6783	0.6826	0.6478	0.6565
10/10/2018	0.6348	0.6783	0.6348	0.6478
10/11/2018	0.6652	0.6696	0.6348	0.6348
10/14/2018	0.6478	0.6739	0.6348	0.6652
10/15/2018	0.6609	0.6739	0.6565	0.6696
10/16/2018	0.6696	0.6783	0.6522	0.6609
10/17/2018	0.6652	0.6652	0.6522	0.6522
10/18/2018	0.6609	0.6609	0.6391	0.6478
10/21/2018	0.6478	0.6565	0.6391	0.6522
10/22/2018	0.6565	0.7739	0.6522	0.6609
10/23/2018	0.6652	0.6739	0.6087	0.613
10/24/2018	0.6174	0.6174	0.5565	0.5739
10/25/2018	0.5739	0.5739	0.5435	0.5435
10/29/2018	0.5435	0.5565	0.5261	0.5261
10/30/2018	0.5348	0.5783	0.5217	0.5348
10/31/2018	0.5348	0.5435	0.5217	0.5304
11/01/2018	0.5348	0.5348	0.5217	0.5348
11/04/2018	0.5304	0.5435	0.5304	0.5391
11/05/2018	0.5391	0.5522	0.5304	0.5478
11/06/2018	0.5478	0.6261	0.5478	0.5739
11/07/2018	0.5783	0.5783	0.5478	0.5609
11/08/2018	0.5696	0.5696	0.5522	0.5696
11/11/2018	0.5652	0.6217	0.5478	0.6
11/12/2018	0.613	0.6478	0.5696	0.6217
11/13/2018	0.6304	0.6391	0.6043	0.6304
11/14/2018	0.6391	0.6696	0.6261	0.6478
11/15/2018	0.6478	0.6565	0.613	0.6217
11/18/2018	0.6174	0.6304	0.5957	0.6043
11/19/2018	0.6	0.6261	0.5957	0.6
11/20/2018	0.6	0.6174	0.5913	0.6043
11/21/2018	0.6087	0.6478	0.6087	0.6217
11/22/2018	0.6217	0.6522	0.6087	0.6217
11/25/2018	0.6217	0.6522	0.613	0.6261
11/26/2018	0.6261	0.6826	0.6217	0.6478
11/27/2018	0.6391	0.687	0.6304	0.6609
11/28/2018	0.6609	0.7739	0.587	0.6043
11/29/2018	0.613	0.6217	0.5652	0.587
12/02/2018	0.587	0.5913	0.5652	0.5783
12/03/2018	0.5826	0.6043	0.5739	0.5826
12/04/2018	0.587	0.5913	0.5696	0.5783
12/05/2018	0.5826	0.587	0.5696	0.5783
12/06/2018	0.5826	0.587	0.5739	0.5826
12/09/2018	0.5826	0.5913	0.5739	0.5913
12/10/2018	0.5957	0.6	0.5783	0.5826
12/11/2018	0.5826	0.6043	0.5652	0.5652
12/12/2018	0.5783	0.5783	0.5478	0.5609
12/13/2018	0.5652	0.5652	0.5478	0.5522
12/16/2018	0.5565	0.5565	0.5435	0.5522
12/17/2018	0.5522	0.5522	0.5435	0.5478
12/18/2018	0.5478	0.5565	0.5391	0.5478
12/19/2018	0.5435	0.5522	0.5217	0.5478
12/20/2018	0.5435	0.5522	0.5391	0.5435
12/23/2018	0.5435	0.5696	0.5435	0.5565
12/24/2018	0.5478	0.6	0.5478	0.5783
12/25/2018	0.5783	0.5913	0.5522	0.5522
12/26/2018	0.5565	0.5609	0.5435	0.5565
12/27/2018	0.5609	0.5609	0.5435	0.5522
12/30/2018	0.5522	0.5522	0.5435	0.5522

Menu

Create your free account now!

TDGYO: TREND GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

TDGYO: TREND GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High