TDGYO
TREND GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:01
15.23 ₺
-0.270 (%-1.74)
Previous Close: 15.5·
Volatility: 3.160
Day Low₺15
Day High₺15.49
Market Data
Spot Rate
B:15.22
A:15.23
Week over week (WoW)
+1.47%
Month over month (MoM)
+2.28%
Year to date (YTD)
-59.90%
Year over year (YoY)
+2.35%
TDGYO: TREND GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.8172
CLOSE 6.8007
Low
LOW 3.5
High
HIGH 14.94
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 6.2739 | 6.3826 | 6.1348 | 6.2609 |
| 01/02/2023 | 6.3217 | 6.3435 | 6.1391 | 6.1609 |
| 01/03/2023 | 6.1565 | 6.1783 | 5.9174 | 5.9565 |
| 01/04/2023 | 5.9565 | 5.9783 | 5.4435 | 5.5 |
| 01/05/2023 | 5.2391 | 5.813 | 5.087 | 5.7174 |
| 01/08/2023 | 5.7391 | 5.7391 | 5.4783 | 5.6043 |
| 01/09/2023 | 5.6043 | 5.6261 | 5.4 | 5.4522 |
| 01/10/2023 | 5.4522 | 5.5217 | 5 | 5 |
| 01/11/2023 | 5 | 5.3913 | 4.7957 | 5.2565 |
| 01/12/2023 | 5.5217 | 5.7783 | 5.3217 | 5.7783 |
| 01/15/2023 | 6.0087 | 6.0913 | 5.5783 | 5.9609 |
| 01/16/2023 | 5.9783 | 5.9826 | 5.6957 | 5.8261 |
| 01/17/2023 | 5.8261 | 5.913 | 5.7304 | 5.8522 |
| 01/18/2023 | 5.887 | 6.2696 | 5.7913 | 6.2609 |
| 01/19/2023 | 6.2174 | 6.3522 | 6.1 | 6.2217 |
| 01/22/2023 | 6.1348 | 6.3913 | 6.0174 | 6.1261 |
| 01/23/2023 | 5.9957 | 5.9957 | 5.7 | 5.9522 |
| 01/24/2023 | 6.0174 | 6.0348 | 5.7261 | 5.9043 |
| 01/25/2023 | 6.0348 | 6.0783 | 5.7957 | 5.8696 |
| 01/26/2023 | 5.8565 | 5.8739 | 5.6609 | 5.7826 |
| 01/29/2023 | 5.7826 | 5.9043 | 5.6957 | 5.7348 |
| 01/30/2023 | 5.7826 | 5.8435 | 5.4957 | 5.5348 |
| 01/31/2023 | 5.5348 | 5.5913 | 5.2609 | 5.3043 |
| 02/01/2023 | 5.3043 | 5.3913 | 4.8478 | 5.2087 |
| 02/02/2023 | 5.2087 | 5.387 | 5.1261 | 5.3348 |
| 02/05/2023 | 5.0043 | 5.287 | 5.0043 | 5.1 |
| 02/06/2023 | 5.1304 | 5.1304 | 4.5913 | 4.5913 |
| 02/14/2023 | 4.5609 | 4.9957 | 4.3478 | 4.9478 |
| 02/15/2023 | 5 | 5.2174 | 4.487 | 4.5304 |
| 02/16/2023 | 4.3522 | 4.4348 | 4.3043 | 4.3522 |
| 02/19/2023 | 4.3913 | 4.5 | 4.2609 | 4.413 |
| 02/20/2023 | 4.413 | 4.413 | 4.2565 | 4.3522 |
| 02/21/2023 | 4.3522 | 4.3957 | 4.2609 | 4.3696 |
| 02/22/2023 | 4.3696 | 4.4783 | 4.3043 | 4.313 |
| 02/23/2023 | 4.3304 | 4.3478 | 4.2261 | 4.2826 |
| 02/26/2023 | 4.2522 | 4.5957 | 4.2 | 4.3435 |
| 02/27/2023 | 4.3478 | 4.6304 | 4.3478 | 4.4913 |
| 02/28/2023 | 4.4913 | 4.613 | 4.4783 | 4.4783 |
| 03/01/2023 | 4.5217 | 4.6435 | 4.4783 | 4.5217 |
| 03/02/2023 | 4.5739 | 4.6696 | 4.3696 | 4.5043 |
| 03/05/2023 | 4.8478 | 4.9522 | 4.6087 | 4.9522 |
| 03/06/2023 | 5.0391 | 5.4348 | 4.9652 | 5.1609 |
| 03/07/2023 | 5.2261 | 5.4261 | 5.2217 | 5.2435 |
| 03/08/2023 | 5.2478 | 5.2696 | 4.9 | 4.9522 |
| 03/09/2023 | 4.9435 | 4.9652 | 4.7174 | 4.9435 |
| 03/12/2023 | 4.9435 | 5.0217 | 4.7391 | 4.8087 |
| 03/13/2023 | 4.6913 | 4.8522 | 4.6913 | 4.713 |
| 03/14/2023 | 4.713 | 4.7652 | 4.6174 | 4.6174 |
| 03/15/2023 | 4.7174 | 4.9348 | 4.6304 | 4.7739 |
| 03/16/2023 | 4.7739 | 4.8391 | 4.687 | 4.7739 |
| 03/19/2023 | 4.8261 | 4.8261 | 4.4478 | 4.4478 |
| 03/20/2023 | 4.5087 | 4.5957 | 4.3783 | 4.4087 |
| 03/21/2023 | 4.513 | 4.513 | 4.3826 | 4.413 |
| 03/22/2023 | 4.513 | 4.587 | 4.4391 | 4.4783 |
| 03/23/2023 | 4.4739 | 4.7348 | 4.4522 | 4.5087 |
| 03/26/2023 | 4.5087 | 4.5957 | 4.4609 | 4.4783 |
| 03/27/2023 | 4.7348 | 4.9261 | 4.7043 | 4.9261 |
| 03/28/2023 | 4.85 | 5.37 | 4.44 | 4.44 |
| 03/29/2023 | 4.5 | 4.88 | 4.39 | 4.84 |
| 03/30/2023 | 4.84 | 4.99 | 4.61 | 4.86 |
| 04/02/2023 | 4.86 | 4.94 | 4.72 | 4.87 |
| 04/03/2023 | 4.92 | 4.93 | 4.69 | 4.76 |
| 04/04/2023 | 4.72 | 4.75 | 4.56 | 4.56 |
| 04/05/2023 | 4.55 | 4.77 | 4.49 | 4.69 |
| 04/06/2023 | 4.69 | 5.12 | 4.6 | 5 |
| 04/09/2023 | 4.99 | 5.03 | 4.77 | 4.84 |
| 04/10/2023 | 4.84 | 5.02 | 4.71 | 4.86 |
| 04/11/2023 | 4.86 | 4.93 | 4.72 | 4.73 |
| 04/12/2023 | 4.76 | 5.04 | 4.62 | 5.02 |
| 04/13/2023 | 4.99 | 5.2 | 4.85 | 4.94 |
| 04/16/2023 | 4.94 | 4.94 | 4.7 | 4.76 |
| 04/17/2023 | 4.81 | 4.85 | 4.63 | 4.63 |
| 04/18/2023 | 4.63 | 4.76 | 4.6 | 4.64 |
| 04/19/2023 | 4.66 | 4.66 | 4.55 | 4.65 |
| 04/23/2023 | 4.7 | 4.75 | 4.65 | 4.72 |
| 04/24/2023 | 4.77 | 4.77 | 4.54 | 4.59 |
| 04/25/2023 | 4.64 | 4.7 | 4.42 | 4.46 |
| 04/26/2023 | 4.46 | 4.53 | 4.44 | 4.48 |
| 04/27/2023 | 4.59 | 4.61 | 4.35 | 4.35 |
| 05/01/2023 | 4.35 | 4.45 | 4.03 | 4.03 |
| 05/02/2023 | 4.04 | 4.4 | 3.86 | 4.2 |
| 05/03/2023 | 4.18 | 4.3 | 4.1 | 4.11 |
| 05/04/2023 | 4.15 | 4.15 | 3.9 | 3.9 |
| 05/07/2023 | 3.88 | 3.96 | 3.69 | 3.84 |
| 05/08/2023 | 3.89 | 3.96 | 3.75 | 3.8 |
| 05/09/2023 | 3.9 | 3.9 | 3.62 | 3.67 |
| 05/10/2023 | 3.7 | 3.8 | 3.58 | 3.76 |
| 05/11/2023 | 3.82 | 3.82 | 3.61 | 3.62 |
| 05/14/2023 | 3.51 | 3.8 | 3.5 | 3.6 |
| 05/15/2023 | 3.73 | 3.74 | 3.6 | 3.67 |
| 05/16/2023 | 3.72 | 4.03 | 3.67 | 4.03 |
| 05/17/2023 | 4.08 | 4.21 | 4.01 | 4.08 |
| 05/21/2023 | 4.1 | 4.23 | 3.84 | 4.19 |
| 05/22/2023 | 4.21 | 4.3 | 3.81 | 3.96 |
| 05/23/2023 | 3.99 | 3.99 | 3.87 | 3.87 |
| 05/24/2023 | 3.91 | 3.91 | 3.78 | 3.78 |
| 05/25/2023 | 3.8 | 3.99 | 3.79 | 3.86 |
| 05/28/2023 | 3.89 | 4.16 | 3.87 | 4.06 |
| 05/29/2023 | 4.08 | 4.4 | 4.02 | 4.23 |
| 05/30/2023 | 4.26 | 4.62 | 4.14 | 4.41 |
| 05/31/2023 | 4.4 | 4.55 | 4.26 | 4.35 |
| 06/01/2023 | 4.38 | 4.43 | 4.31 | 4.34 |
| 06/04/2023 | 4.37 | 4.6 | 4.36 | 4.58 |
| 06/05/2023 | 4.58 | 4.88 | 4.5 | 4.71 |
| 06/06/2023 | 4.72 | 5.18 | 4.59 | 4.95 |
| 06/07/2023 | 4.99 | 5.13 | 4.82 | 4.88 |
| 06/08/2023 | 4.91 | 4.95 | 4.77 | 4.87 |
| 06/11/2023 | 4.95 | 5.02 | 4.84 | 4.85 |
| 06/12/2023 | 4.85 | 5.09 | 4.83 | 4.95 |
| 06/13/2023 | 4.91 | 5.3 | 4.81 | 4.88 |
| 06/14/2023 | 4.84 | 5.36 | 4.6 | 5.07 |
| 06/15/2023 | 5.15 | 5.15 | 4.9 | 4.9 |
| 06/18/2023 | 4.96 | 4.96 | 4.6 | 4.6 |
| 06/19/2023 | 4.6 | 4.95 | 4.43 | 4.67 |
| 06/20/2023 | 4.69 | 4.76 | 4.52 | 4.55 |
| 06/21/2023 | 4.55 | 4.72 | 4.5 | 4.58 |
| 06/22/2023 | 4.53 | 4.99 | 4.53 | 4.94 |
| 06/25/2023 | 4.94 | 5.1 | 4.81 | 4.93 |
| 06/26/2023 | 4.92 | 4.99 | 4.86 | 4.92 |
| 07/02/2023 | 4.93 | 5.17 | 4.92 | 5.08 |
| 07/03/2023 | 5.08 | 5.18 | 5.04 | 5.08 |
| 07/04/2023 | 5.08 | 5.21 | 5.06 | 5.07 |
| 07/05/2023 | 5.08 | 5.18 | 5.08 | 5.12 |
| 07/06/2023 | 5.13 | 5.56 | 5.1 | 5.35 |
| 07/09/2023 | 5.4 | 5.52 | 5.36 | 5.39 |
| 07/10/2023 | 5.41 | 5.92 | 5.29 | 5.92 |
| 07/11/2023 | 5.89 | 6.29 | 5.81 | 6.29 |
| 07/12/2023 | 6.29 | 6.4 | 6.03 | 6.03 |
| 07/13/2023 | 5.99 | 6.35 | 5.7 | 6.23 |
| 07/16/2023 | 6.3 | 6.72 | 6.14 | 6.51 |
| 07/17/2023 | 6.5 | 6.96 | 6.32 | 6.34 |
| 07/18/2023 | 6.28 | 6.68 | 6.2 | 6.55 |
| 07/19/2023 | 6.6 | 6.91 | 6.43 | 6.82 |
| 07/20/2023 | 6.82 | 7.06 | 6.65 | 6.85 |
| 07/23/2023 | 6.96 | 7.02 | 6.62 | 6.69 |
| 07/24/2023 | 6.69 | 6.91 | 6.4 | 6.7 |
| 07/25/2023 | 6.85 | 6.85 | 6.55 | 6.65 |
| 07/26/2023 | 6.67 | 6.85 | 6.64 | 6.76 |
| 07/27/2023 | 6.77 | 6.94 | 6.7 | 6.8 |
| 07/30/2023 | 6.9 | 7.25 | 6.86 | 6.97 |
| 07/31/2023 | 6.98 | 7.03 | 6.64 | 6.68 |
| 08/01/2023 | 6.75 | 6.97 | 6.7 | 6.75 |
| 08/02/2023 | 6.79 | 6.89 | 6.58 | 6.61 |
| 08/03/2023 | 6.64 | 7.27 | 6.5 | 7.27 |
| 08/06/2023 | 7.45 | 7.87 | 7.4 | 7.74 |
| 08/07/2023 | 7.9 | 7.92 | 7.51 | 7.54 |
| 08/08/2023 | 7.56 | 7.67 | 7.17 | 7.17 |
| 08/09/2023 | 7.2 | 7.42 | 6.82 | 6.82 |
| 08/10/2023 | 6.82 | 7.24 | 6.71 | 7.17 |
| 08/13/2023 | 7.56 | 7.83 | 7.19 | 7.8 |
| 08/14/2023 | 8.05 | 8.58 | 7.9 | 8.33 |
| 08/15/2023 | 8.32 | 8.71 | 8.1 | 8.4 |
| 08/16/2023 | 8.42 | 8.7 | 8.17 | 8.41 |
| 08/17/2023 | 8.45 | 8.7 | 8.03 | 8.27 |
| 08/20/2023 | 8.27 | 9.09 | 8.27 | 9 |
| 08/21/2023 | 9.1 | 9.69 | 9 | 9.45 |
| 08/22/2023 | 9.67 | 10.39 | 9.45 | 10.39 |
| 08/23/2023 | 10.59 | 11.29 | 10.1 | 10.9 |
| 08/24/2023 | 10.9 | 11.3 | 10.39 | 10.97 |
| 08/27/2023 | 11.38 | 12.06 | 11.24 | 12.06 |
| 08/28/2023 | 12.06 | 12.85 | 11.56 | 12.33 |
| 08/30/2023 | 12.99 | 13.3 | 11.75 | 11.8 |
| 08/31/2023 | 11.8 | 12.12 | 10.62 | 10.74 |
| 09/03/2023 | 11.49 | 11.49 | 10.26 | 10.45 |
| 09/04/2023 | 10.42 | 10.42 | 9.41 | 9.41 |
| 09/05/2023 | 9.41 | 10.35 | 8.94 | 10.35 |
| 09/06/2023 | 10.77 | 11.38 | 10.6 | 11.38 |
| 09/07/2023 | 11.65 | 12.5 | 11.65 | 12.48 |
| 09/10/2023 | 13.45 | 13.72 | 12.8 | 13.72 |
| 09/11/2023 | 13.72 | 14.94 | 13.07 | 14.61 |
| 09/12/2023 | 14.33 | 14.61 | 13.15 | 13.34 |
| 09/13/2023 | 13.2 | 13.2 | 12.01 | 12.01 |
| 09/14/2023 | 11.15 | 13 | 11.1 | 12.56 |
| 09/17/2023 | 12.56 | 12.57 | 11.55 | 11.94 |
| 09/18/2023 | 11.9 | 12.99 | 11.63 | 12.35 |
| 09/19/2023 | 12.1 | 12.69 | 11.68 | 12.11 |
| 09/20/2023 | 12.11 | 12.25 | 11.68 | 11.86 |
| 09/21/2023 | 11.39 | 11.7 | 10.9 | 11.35 |
| 09/24/2023 | 11 | 11.5 | 10.67 | 11.44 |
| 09/25/2023 | 11.44 | 11.44 | 10.94 | 11 |
| 09/26/2023 | 11 | 11 | 9.99 | 10.61 |
| 09/27/2023 | 10.61 | 11.3 | 10.27 | 10.8 |
| 09/28/2023 | 10.79 | 10.8 | 10.27 | 10.54 |
| 10/01/2023 | 10.34 | 10.41 | 9.83 | 9.88 |
| 10/02/2023 | 9.88 | 9.88 | 9.42 | 9.51 |
| 10/03/2023 | 9.49 | 9.76 | 9.2 | 9.74 |
| 10/04/2023 | 9.67 | 9.85 | 9.23 | 9.38 |
| 10/05/2023 | 9.33 | 9.64 | 9.1 | 9.37 |
| 10/08/2023 | 9.2 | 9.75 | 9.09 | 9.26 |
| 10/09/2023 | 9.26 | 9.5 | 9.2 | 9.27 |
| 10/10/2023 | 9.28 | 9.35 | 8.82 | 8.86 |
| 10/11/2023 | 8.8 | 8.86 | 8.01 | 8.34 |
| 10/12/2023 | 8.3 | 9.17 | 7.61 | 9.17 |
| 10/15/2023 | 9.38 | 9.9 | 8.62 | 9.84 |
| 10/16/2023 | 9.84 | 10.08 | 9.35 | 9.77 |
| 10/17/2023 | 9.68 | 9.68 | 8.9 | 8.95 |
| 10/18/2023 | 8.55 | 9.3 | 8.55 | 8.98 |
| 10/19/2023 | 8.89 | 9.28 | 8.29 | 8.59 |
| 10/22/2023 | 8.59 | 8.92 | 8.3 | 8.7 |
| 10/23/2023 | 8.7 | 8.85 | 8.46 | 8.6 |
| 10/24/2023 | 8.6 | 8.65 | 8.01 | 8.01 |
| 10/25/2023 | 8.06 | 8.55 | 7.9 | 8.42 |
| 10/26/2023 | 7.94 | 8.38 | 7.58 | 8.21 |
| 10/29/2023 | 7.71 | 8.4 | 7.71 | 8.32 |
| 10/30/2023 | 9.15 | 9.15 | 8.15 | 8.32 |
| 10/31/2023 | 8.18 | 8.39 | 7.76 | 7.8 |
| 11/01/2023 | 7.8 | 8.05 | 7.66 | 7.74 |
| 11/02/2023 | 7.84 | 8.51 | 7.52 | 8.51 |
| 11/05/2023 | 9.36 | 9.36 | 9 | 9.36 |
| 11/06/2023 | 10 | 10 | 9.03 | 9.72 |
| 11/07/2023 | 9.49 | 9.51 | 8.85 | 9.04 |
| 11/08/2023 | 9.04 | 9.94 | 8.6 | 9.94 |
| 11/09/2023 | 9.94 | 10.6 | 9.46 | 10 |
| 11/12/2023 | 10 | 10.43 | 9.5 | 10.1 |
| 11/13/2023 | 10.1 | 10.45 | 9.64 | 9.74 |
| 11/14/2023 | 9.75 | 10.1 | 9.5 | 9.51 |
| 11/15/2023 | 9.51 | 9.55 | 9.06 | 9.09 |
| 11/16/2023 | 9.18 | 9.29 | 8.73 | 9.23 |
| 11/19/2023 | 9.23 | 9.4 | 9.05 | 9.17 |
| 11/20/2023 | 9.16 | 9.16 | 8.73 | 8.8 |
| 11/21/2023 | 8.79 | 8.95 | 8.41 | 8.58 |
| 11/22/2023 | 8.52 | 8.9 | 8.38 | 8.54 |
| 11/23/2023 | 8.44 | 8.53 | 8.05 | 8.21 |
| 11/26/2023 | 8.18 | 8.31 | 7.96 | 8.08 |
| 11/27/2023 | 8.04 | 8.32 | 7.91 | 8.1 |
| 11/28/2023 | 8 | 8.2 | 7.79 | 7.86 |
| 11/29/2023 | 7.86 | 7.97 | 7.65 | 7.76 |
| 11/30/2023 | 7.84 | 8 | 7.71 | 7.74 |
| 12/03/2023 | 7.74 | 8.35 | 7.36 | 8.25 |
| 12/04/2023 | 8.19 | 8.57 | 8 | 8.36 |
| 12/05/2023 | 8.34 | 8.35 | 8.02 | 8.12 |
| 12/06/2023 | 8.12 | 8.18 | 7.72 | 8.1 |
| 12/07/2023 | 8.1 | 8.1 | 7.73 | 7.87 |
| 12/10/2023 | 7.85 | 8.05 | 7.6 | 7.7 |
| 12/11/2023 | 7.7 | 7.7 | 7.32 | 7.38 |
| 12/12/2023 | 7.4 | 8 | 7.1 | 7.62 |
| 12/13/2023 | 7.54 | 7.8 | 7.23 | 7.53 |
| 12/14/2023 | 7.91 | 8.18 | 7.63 | 7.82 |
| 12/17/2023 | 7.81 | 7.81 | 7.45 | 7.59 |
| 12/18/2023 | 7.57 | 7.63 | 7.31 | 7.49 |
| 12/19/2023 | 7.45 | 7.54 | 7.15 | 7.15 |
| 12/20/2023 | 7.15 | 7.6 | 7.03 | 7.27 |
| 12/21/2023 | 7.17 | 7.5 | 7.15 | 7.27 |
| 12/24/2023 | 7.26 | 7.42 | 6.9 | 6.9 |
| 12/25/2023 | 6.92 | 7.37 | 6.65 | 7.27 |
| 12/26/2023 | 7.27 | 7.4 | 7.03 | 7.2 |
| 12/27/2023 | 7.17 | 7.35 | 7.01 | 7.15 |
| 12/28/2023 | 7.2 | 7.86 | 7.09 | 7.68 |