TSGYO: TSKB 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 0.3965

CLOSE 0.3951

Low

LOW 0.2573

High

HIGH 0.5145

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.4367	0.4427	0.4307	0.4367
01/02/2018	0.4427	0.4427	0.4307	0.4367
01/03/2018	0.4367	0.4486	0.4367	0.4427
01/04/2018	0.4427	0.4486	0.4367	0.4427
01/07/2018	0.4486	0.4486	0.4367	0.4486
01/08/2018	0.4486	0.4486	0.4367	0.4427
01/09/2018	0.4427	0.4486	0.4367	0.4427
01/10/2018	0.4427	0.4607	0.4427	0.4486
01/11/2018	0.4486	0.4607	0.4486	0.4486
01/14/2018	0.4546	0.4607	0.4486	0.4486
01/15/2018	0.4486	0.4546	0.4307	0.4486
01/16/2018	0.4486	0.4546	0.4367	0.4427
01/17/2018	0.4427	0.4486	0.4367	0.4427
01/18/2018	0.4427	0.4486	0.4307	0.4367
01/21/2018	0.4367	0.4427	0.4307	0.4427
01/22/2018	0.4427	0.4486	0.4367	0.4427
01/23/2018	0.4427	0.4546	0.4367	0.4546
01/24/2018	0.4546	0.4546	0.4427	0.4486
01/25/2018	0.4486	0.4546	0.4427	0.4427
01/28/2018	0.4486	0.4486	0.4367	0.4367
01/29/2018	0.4367	0.4427	0.4367	0.4427
01/30/2018	0.4427	0.4546	0.4367	0.4486
01/31/2018	0.4486	0.4546	0.4427	0.4486
02/01/2018	0.4546	0.4546	0.4486	0.4486
02/04/2018	0.4486	0.4546	0.4427	0.4486
02/05/2018	0.4367	0.4367	0.4247	0.4367
02/06/2018	0.4427	0.4427	0.4307	0.4367
02/07/2018	0.4367	0.4367	0.4247	0.4247
02/08/2018	0.4307	0.4307	0.4188	0.4307
02/11/2018	0.4307	0.4486	0.4307	0.4427
02/12/2018	0.4666	0.4785	0.4486	0.4546
02/13/2018	0.4607	0.4607	0.4307	0.4427
02/14/2018	0.4427	0.4486	0.4367	0.4427
02/15/2018	0.4427	0.4607	0.4427	0.4427
02/18/2018	0.4427	0.4666	0.4427	0.4607
02/19/2018	0.4607	0.4666	0.4427	0.4427
02/20/2018	0.4486	0.4726	0.4486	0.4607
02/21/2018	0.4607	0.4726	0.4607	0.4666
02/22/2018	0.4666	0.4726	0.4546	0.4607
02/25/2018	0.4607	0.4785	0.4607	0.4666
02/26/2018	0.4726	0.4726	0.4486	0.4546
02/27/2018	0.4546	0.4607	0.4486	0.4607
02/28/2018	0.4546	0.4607	0.4486	0.4546
03/01/2018	0.4546	0.4546	0.4427	0.4486
03/04/2018	0.4486	0.4546	0.4486	0.4486
03/05/2018	0.4546	0.4607	0.4486	0.4486
03/06/2018	0.4546	0.4546	0.4486	0.4546
03/07/2018	0.4486	0.4607	0.4486	0.4486
03/08/2018	0.4546	0.4607	0.4486	0.4546
03/11/2018	0.4546	0.4546	0.4486	0.4486
03/12/2018	0.4486	0.4546	0.4427	0.4486
03/13/2018	0.4486	0.4546	0.4427	0.4486
03/14/2018	0.4486	0.4607	0.4427	0.4607
03/15/2018	0.4546	0.4785	0.4546	0.4546
03/18/2018	0.4607	0.4666	0.4486	0.4486
03/19/2018	0.4546	0.4607	0.4486	0.4486
03/20/2018	0.4486	0.4726	0.4486	0.4666
03/21/2018	0.4666	0.4666	0.4546	0.4607
03/22/2018	0.4546	0.4607	0.4486	0.4607
03/25/2018	0.4607	0.4666	0.4546	0.4607
03/26/2018	0.4546	0.4607	0.4486	0.4546
03/27/2018	0.4546	0.4546	0.4427	0.4486
03/28/2018	0.4486	0.4546	0.4486	0.4546
03/29/2018	0.4546	0.4607	0.4486	0.4546
04/01/2018	0.4546	0.4546	0.4486	0.4546
04/02/2018	0.4546	0.4546	0.4427	0.4486
04/03/2018	0.4486	0.4486	0.4427	0.4486
04/04/2018	0.4486	0.4546	0.4427	0.4546
04/05/2018	0.4486	0.4486	0.4427	0.4427
04/08/2018	0.4486	0.4486	0.4367	0.4427
04/09/2018	0.4427	0.4486	0.4307	0.4427
04/10/2018	0.4367	0.4427	0.4127	0.4367
04/11/2018	0.4367	0.4367	0.4247	0.4307
04/12/2018	0.4367	0.4367	0.4247	0.4367
04/15/2018	0.4367	0.4486	0.4307	0.4427
04/16/2018	0.4486	0.4486	0.4247	0.4307
04/17/2018	0.4367	0.4427	0.4247	0.4427
04/18/2018	0.4427	0.4486	0.4367	0.4427
04/19/2018	0.4427	0.4486	0.4367	0.4427
04/23/2018	0.4427	0.4427	0.4307	0.4367
04/24/2018	0.4367	0.4427	0.4307	0.4367
04/25/2018	0.4367	0.4367	0.4188	0.4247
04/26/2018	0.4247	0.4367	0.4188	0.4367
04/29/2018	0.4367	0.4367	0.4247	0.4247
05/01/2018	0.4188	0.4247	0.4068	0.4188
05/02/2018	0.4188	0.4188	0.4068	0.4127
05/03/2018	0.4127	0.4127	0.4068	0.4068
05/06/2018	0.4068	0.4127	0.4008	0.4068
05/07/2018	0.4008	0.4127	0.3709	0.3828
05/08/2018	0.3709	0.3828	0.3649	0.3828
05/09/2018	0.3828	0.3828	0.3649	0.3769
05/10/2018	0.3769	0.3828	0.3709	0.3769
05/13/2018	0.3769	0.3828	0.3709	0.3828
05/14/2018	0.3709	0.3769	0.3709	0.3769
05/15/2018	0.3769	0.3769	0.3589	0.3709
05/16/2018	0.3709	0.3709	0.3649	0.3709
05/17/2018	0.3709	0.3709	0.3649	0.3709
05/20/2018	0.3649	0.3709	0.3589	0.3649
05/21/2018	0.3649	0.3649	0.353	0.3589
05/22/2018	0.3589	0.3589	0.347	0.3589
05/23/2018	0.3589	0.3589	0.347	0.347
05/24/2018	0.353	0.353	0.347	0.347
05/27/2018	0.353	0.3589	0.353	0.3589
05/28/2018	0.3589	0.3589	0.353	0.3589
05/29/2018	0.353	0.3589	0.353	0.353
05/30/2018	0.353	0.3589	0.347	0.347
05/31/2018	0.347	0.353	0.329	0.347
06/03/2018	0.341	0.353	0.341	0.347
06/04/2018	0.347	0.3649	0.341	0.353
06/05/2018	0.353	0.3948	0.347	0.353
06/06/2018	0.3589	0.3649	0.341	0.347
06/07/2018	0.353	0.353	0.341	0.347
06/10/2018	0.347	0.347	0.341	0.347
06/11/2018	0.341	0.347	0.341	0.341
06/12/2018	0.341	0.347	0.335	0.341
06/13/2018	0.341	0.347	0.341	0.341
06/17/2018	0.341	0.347	0.341	0.341
06/18/2018	0.341	0.347	0.335	0.347
06/19/2018	0.341	0.347	0.341	0.347
06/20/2018	0.341	0.353	0.341	0.347
06/21/2018	0.347	0.353	0.341	0.347
06/24/2018	0.347	0.3589	0.341	0.347
06/25/2018	0.347	0.353	0.341	0.347
06/26/2018	0.353	0.3589	0.347	0.353
06/27/2018	0.3589	0.3769	0.353	0.3649
06/28/2018	0.3649	0.3709	0.3589	0.3709
07/01/2018	0.3709	0.3769	0.3649	0.3709
07/02/2018	0.3709	0.3709	0.3589	0.3649
07/03/2018	0.3649	0.3709	0.3649	0.3709
07/04/2018	0.3709	0.3769	0.3649	0.3649
07/05/2018	0.3709	0.3709	0.3589	0.3649
07/08/2018	0.3709	0.3769	0.3649	0.3649
07/09/2018	0.3649	0.3649	0.353	0.3589
07/10/2018	0.353	0.353	0.335	0.341
07/11/2018	0.341	0.347	0.329	0.341
07/12/2018	0.347	0.347	0.335	0.335
07/15/2018	0.341	0.347	0.335	0.341
07/16/2018	0.341	0.341	0.329	0.335
07/17/2018	0.341	0.341	0.329	0.341
07/18/2018	0.341	0.347	0.335	0.347
07/19/2018	0.347	0.353	0.341	0.347
07/22/2018	0.353	0.3649	0.347	0.353
07/23/2018	0.353	0.3589	0.347	0.353
07/24/2018	0.353	0.3589	0.341	0.353
07/25/2018	0.353	0.3589	0.341	0.347
07/26/2018	0.347	0.347	0.335	0.341
07/29/2018	0.341	0.341	0.335	0.341
07/30/2018	0.341	0.341	0.335	0.335
07/31/2018	0.341	0.347	0.335	0.341
08/01/2018	0.335	0.341	0.323	0.329
08/02/2018	0.335	0.341	0.329	0.341
08/05/2018	0.335	0.341	0.329	0.335
08/06/2018	0.335	0.341	0.335	0.341
08/07/2018	0.341	0.341	0.335	0.335
08/08/2018	0.335	0.341	0.335	0.341
08/09/2018	0.329	0.335	0.2991	0.3111
08/12/2018	0.3111	0.3111	0.2573	0.2751
08/13/2018	0.2812	0.2931	0.2751	0.2872
08/14/2018	0.2872	0.2931	0.2751	0.2812
08/15/2018	0.2812	0.2872	0.2751	0.2812
08/16/2018	0.2812	0.2872	0.2692	0.2812
08/19/2018	0.2812	0.2872	0.2812	0.2812
08/26/2018	0.2872	0.2991	0.2812	0.2931
08/27/2018	0.3051	0.347	0.3051	0.347
08/28/2018	0.3769	0.4127	0.3649	0.4127
08/30/2018	0.4367	0.4785	0.4247	0.4486
09/02/2018	0.4427	0.4486	0.4127	0.4188
09/03/2018	0.4247	0.4367	0.3828	0.4188
09/04/2018	0.4188	0.4188	0.3948	0.4068
09/05/2018	0.4008	0.4188	0.3888	0.4008
09/06/2018	0.3948	0.4008	0.3828	0.3888
09/09/2018	0.3888	0.3888	0.3709	0.3769
09/10/2018	0.3769	0.3948	0.3709	0.3709
09/11/2018	0.3709	0.3769	0.347	0.353
09/12/2018	0.353	0.4188	0.353	0.4188
09/13/2018	0.4247	0.4367	0.3769	0.3769
09/16/2018	0.3828	0.3888	0.3649	0.3709
09/17/2018	0.3769	0.4127	0.3709	0.3828
09/18/2018	0.3888	0.4427	0.3828	0.4068
09/19/2018	0.4068	0.4307	0.3828	0.3948
09/20/2018	0.3948	0.4008	0.3828	0.3888
09/23/2018	0.3948	0.3948	0.3828	0.3888
09/24/2018	0.3888	0.3888	0.3769	0.3828
09/25/2018	0.3828	0.3888	0.3769	0.3828
09/26/2018	0.3828	0.3888	0.3769	0.3828
09/27/2018	0.3828	0.3888	0.3769	0.3828
09/30/2018	0.3828	0.3888	0.3769	0.3828
10/01/2018	0.3828	0.3888	0.3649	0.3769
10/02/2018	0.3769	0.3888	0.3709	0.3828
10/03/2018	0.3828	0.3828	0.3649	0.3649
10/04/2018	0.3709	0.3709	0.353	0.3649
10/07/2018	0.3649	0.4008	0.3589	0.3828
10/08/2018	0.3828	0.3888	0.3709	0.3769
10/09/2018	0.3769	0.3828	0.3649	0.3649
10/10/2018	0.3709	0.3948	0.3649	0.3769
10/11/2018	0.4188	0.4247	0.3769	0.3888
10/14/2018	0.3888	0.3948	0.3769	0.3769
10/15/2018	0.3828	0.3888	0.3769	0.3828
10/16/2018	0.3888	0.4008	0.3769	0.3828
10/17/2018	0.3828	0.3888	0.3769	0.3888
10/18/2018	0.3888	0.3888	0.3709	0.3769
10/21/2018	0.3709	0.3769	0.3589	0.3649
10/22/2018	0.3589	0.3649	0.335	0.347
10/23/2018	0.347	0.3589	0.347	0.353
10/24/2018	0.353	0.3649	0.341	0.353
10/25/2018	0.353	0.3589	0.335	0.341
10/29/2018	0.341	0.341	0.329	0.335
10/30/2018	0.335	0.3589	0.329	0.341
10/31/2018	0.353	0.353	0.335	0.347
11/01/2018	0.347	0.353	0.335	0.341
11/04/2018	0.341	0.347	0.335	0.341
11/05/2018	0.341	0.353	0.341	0.341
11/06/2018	0.341	0.347	0.341	0.347
11/07/2018	0.341	0.347	0.341	0.341
11/08/2018	0.347	0.3649	0.335	0.341
11/11/2018	0.347	0.347	0.335	0.335
11/12/2018	0.335	0.341	0.329	0.341
11/13/2018	0.335	0.341	0.329	0.329
11/14/2018	0.335	0.335	0.323	0.329
11/15/2018	0.329	0.335	0.323	0.329
11/18/2018	0.335	0.341	0.323	0.341
11/19/2018	0.335	0.341	0.329	0.335
11/20/2018	0.341	0.341	0.329	0.341
11/21/2018	0.335	0.353	0.335	0.341
11/22/2018	0.341	0.347	0.341	0.341
11/25/2018	0.341	0.353	0.341	0.347
11/26/2018	0.347	0.353	0.335	0.347
11/27/2018	0.347	0.3589	0.347	0.347
11/28/2018	0.353	0.3649	0.347	0.353
11/29/2018	0.353	0.3589	0.347	0.3589
12/02/2018	0.4307	0.4307	0.4307	0.4307
12/03/2018	0.5145	0.5145	0.4127	0.4307
12/04/2018	0.4247	0.4367	0.4068	0.4127
12/05/2018	0.4127	0.4188	0.4068	0.4127
12/06/2018	0.4127	0.4486	0.4127	0.4188
12/09/2018	0.4188	0.4247	0.4127	0.4127
12/10/2018	0.4188	0.4188	0.4068	0.4127
12/11/2018	0.4188	0.4486	0.4068	0.4188
12/12/2018	0.4247	0.4486	0.4188	0.4427
12/13/2018	0.4367	0.4486	0.4307	0.4486
12/16/2018	0.4486	0.4607	0.4427	0.4486
12/17/2018	0.4427	0.4546	0.4367	0.4486
12/18/2018	0.4546	0.4666	0.4486	0.4607
12/19/2018	0.4607	0.4726	0.4486	0.4607
12/20/2018	0.4607	0.4785	0.4607	0.4666
12/23/2018	0.4607	0.4905	0.4546	0.4785
12/24/2018	0.4846	0.4965	0.4726	0.4905
12/25/2018	0.4965	0.4965	0.4846	0.4905
12/26/2018	0.4965	0.4965	0.4666	0.4846
12/27/2018	0.4846	0.4905	0.4726	0.4846
12/30/2018	0.4905	0.5025	0.4846	0.4905

Menu

Create your free account now!

TSGYO: TSKB GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

TSGYO: TSKB GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High