TURGG
TÜRKER PROJE GAYRİMENKUL VE YATIRIM GELİŞTİRME A.Ş. (TURGG)
24.000
₺
-1.160 (%-4.61)
TURGG: TÜRKER PROJE GAYRİMENKUL VE YATIRIM GELİŞTİRME A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for TÜRKER PROJE GAYRİMENKUL VE YATIRIM GELİŞTİRME A.Ş..
Historical Chart
Loading chart...
Average
OPEN 29.2048
CLOSE 29.1074
Low
LOW 22.624
High
HIGH 53.0223
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 30.7619 | 31.1534 | 30.4263 | 31.0975 |
| 01/02/2025 | 30.9297 | 31.2653 | 30.4543 | 30.678 |
| 01/05/2025 | 30.678 | 31.9924 | 30.678 | 31.7686 |
| 01/06/2025 | 31.7686 | 32.4119 | 30.2026 | 30.2026 |
| 01/07/2025 | 30.3145 | 31.9644 | 30.1467 | 31.2373 |
| 01/08/2025 | 31.2932 | 32.1602 | 31.0975 | 32.1602 |
| 01/09/2025 | 32.0483 | 32.0483 | 30.7339 | 30.8178 |
| 01/12/2025 | 30.7619 | 31.0136 | 29.9789 | 30.1187 |
| 01/13/2025 | 30.3983 | 30.5941 | 29.5874 | 30.3704 |
| 01/14/2025 | 30.2026 | 30.4543 | 29.1119 | 29.4475 |
| 01/15/2025 | 29.5035 | 30.5941 | 29.5035 | 30.0348 |
| 01/16/2025 | 30.1467 | 30.1467 | 29.3916 | 29.6992 |
| 01/19/2025 | 29.895 | 30.0348 | 29.5314 | 29.5594 |
| 01/20/2025 | 29.4755 | 29.7551 | 28.3289 | 28.4408 |
| 01/21/2025 | 28.4408 | 28.8882 | 28.273 | 28.5526 |
| 01/22/2025 | 28.6086 | 29.5874 | 28.4128 | 28.5806 |
| 01/23/2025 | 28.5806 | 28.8882 | 28.1611 | 28.6925 |
| 01/26/2025 | 28.9162 | 28.9162 | 27.5738 | 27.5738 |
| 01/27/2025 | 27.5738 | 27.7976 | 27.2103 | 27.2522 |
| 01/28/2025 | 27.3501 | 27.7416 | 27.0705 | 27.0705 |
| 01/29/2025 | 27.1404 | 28.0213 | 26.9586 | 26.9586 |
| 01/30/2025 | 26.8747 | 27.1124 | 26.3993 | 26.5251 |
| 02/02/2025 | 26.4273 | 26.8467 | 25.812 | 26.2315 |
| 02/03/2025 | 26.2315 | 26.5671 | 26.0917 | 26.1896 |
| 02/04/2025 | 26.1896 | 26.3853 | 25.4485 | 25.7141 |
| 02/05/2025 | 25.7141 | 26.679 | 25.7141 | 26.623 |
| 02/06/2025 | 26.623 | 27.8395 | 26.3434 | 26.8467 |
| 02/09/2025 | 27.0705 | 28.1332 | 26.665 | 27.2383 |
| 02/10/2025 | 27.1264 | 27.1264 | 26.2595 | 26.3154 |
| 02/11/2025 | 26.3154 | 26.8887 | 26.0777 | 26.3154 |
| 02/12/2025 | 26.3434 | 26.7908 | 26.2735 | 26.3574 |
| 02/13/2025 | 26.3574 | 26.623 | 26.2035 | 26.2035 |
| 02/16/2025 | 26.2735 | 26.4552 | 26.0777 | 26.2315 |
| 02/17/2025 | 26.2315 | 26.4692 | 25.5603 | 26.2874 |
| 02/18/2025 | 26.2874 | 26.5531 | 25.0709 | 25.7841 |
| 02/19/2025 | 25.7841 | 26.1616 | 25.5464 | 26.0637 |
| 02/20/2025 | 26.0497 | 26.2315 | 24.9311 | 24.9451 |
| 02/23/2025 | 24.8892 | 26.0497 | 24.8892 | 25.7281 |
| 02/24/2025 | 26.0357 | 26.0357 | 24.6235 | 24.9591 |
| 02/25/2025 | 25.0849 | 25.0849 | 24.3858 | 24.3998 |
| 02/26/2025 | 24.8053 | 25.001 | 24.2739 | 24.9591 |
| 02/27/2025 | 24.9451 | 25.3925 | 24.6794 | 25.3925 |
| 03/02/2025 | 25.6163 | 25.6163 | 24.9032 | 25.001 |
| 03/03/2025 | 25.001 | 25.2527 | 24.9032 | 25.057 |
| 03/04/2025 | 25.043 | 25.1688 | 24.8332 | 25.057 |
| 03/05/2025 | 25.1688 | 25.9938 | 25.1269 | 25.9938 |
| 03/06/2025 | 26.2874 | 26.8188 | 25.4764 | 26.679 |
| 03/09/2025 | 26.5391 | 27.0006 | 25.5044 | 26.3434 |
| 03/10/2025 | 26.3713 | 26.8747 | 25.9379 | 26.7349 |
| 03/11/2025 | 26.1057 | 29.3916 | 26.1057 | 29.084 |
| 03/12/2025 | 29.5594 | 31.7407 | 28.6645 | 29.7551 |
| 03/13/2025 | 29.7551 | 29.867 | 28.273 | 28.3009 |
| 03/16/2025 | 28.5247 | 28.9441 | 28.0772 | 28.4128 |
| 03/17/2025 | 28.6086 | 28.8043 | 28.245 | 28.4687 |
| 03/18/2025 | 27.5179 | 27.5179 | 25.6303 | 25.6303 |
| 03/19/2025 | 25.6303 | 26.8467 | 25.3786 | 26.2315 |
| 03/20/2025 | 26.2315 | 26.2315 | 23.6167 | 23.6167 |
| 03/23/2025 | 23.6867 | 25.0849 | 22.624 | 24.2739 |
| 03/24/2025 | 24.2739 | 25.3646 | 24.1341 | 25.015 |
| 03/25/2025 | 24.9451 | 25.2667 | 24.4977 | 24.7074 |
| 03/26/2025 | 24.7074 | 25.3786 | 24.7074 | 24.7773 |
| 03/27/2025 | 24.4417 | 25.1409 | 24.0362 | 24.6095 |
| 04/01/2025 | 24.5536 | 25.5184 | 23.8824 | 24.9731 |
| 04/02/2025 | 25.001 | 26.0497 | 25.001 | 25.6023 |
| 04/03/2025 | 25.5883 | 25.5883 | 24.7773 | 24.8612 |
| 04/06/2025 | 24.6515 | 24.7493 | 23.6028 | 24.5536 |
| 04/07/2025 | 24.7493 | 25.4345 | 24.6934 | 25.4345 |
| 04/08/2025 | 25.3366 | 25.3366 | 24.8193 | 24.9591 |
| 04/09/2025 | 25.7002 | 25.7281 | 25.2248 | 25.4485 |
| 04/10/2025 | 25.1688 | 25.3646 | 24.8193 | 24.8892 |
| 04/13/2025 | 24.9591 | 25.8819 | 24.9591 | 25.4904 |
| 04/14/2025 | 25.4904 | 25.7002 | 25.2248 | 25.4485 |
| 04/15/2025 | 25.6163 | 25.6163 | 24.204 | 24.204 |
| 04/16/2025 | 24.3159 | 24.6654 | 24.0502 | 24.5536 |
| 04/17/2025 | 24.5116 | 25.5324 | 23.7706 | 24.6375 |
| 04/20/2025 | 24.7214 | 25.2807 | 24.5116 | 24.9591 |
| 04/21/2025 | 24.9731 | 27.448 | 24.7214 | 27.448 |
| 04/23/2025 | 27.448 | 28.0213 | 25.2387 | 25.3925 |
| 04/24/2025 | 25.4485 | 25.798 | 24.8612 | 24.9311 |
| 04/27/2025 | 24.9731 | 25.7281 | 24.8332 | 25.3087 |
| 04/28/2025 | 25.3366 | 25.3366 | 24.7913 | 24.8752 |
| 04/29/2025 | 24.8332 | 24.8892 | 23.8824 | 24.3159 |
| 05/01/2025 | 24.2599 | 24.8752 | 24.218 | 24.4977 |
| 05/04/2025 | 24.8193 | 25.029 | 23.8265 | 23.8824 |
| 05/05/2025 | 23.9244 | 24.3299 | 23.9104 | 24.232 |
| 05/06/2025 | 24.246 | 24.246 | 23.5049 | 24.0222 |
| 05/07/2025 | 24.0222 | 24.4277 | 23.6587 | 24.3299 |
| 05/08/2025 | 24.3299 | 24.4977 | 24.1061 | 24.2739 |
| 05/11/2025 | 24.3299 | 25.5464 | 24.3299 | 25.2667 |
| 05/12/2025 | 25.5464 | 25.5464 | 24.8332 | 25.057 |
| 05/13/2025 | 25.4345 | 26.1057 | 24.7913 | 25.4485 |
| 05/14/2025 | 25.4625 | 26.2455 | 25.057 | 25.3366 |
| 05/15/2025 | 25.3366 | 25.4205 | 25.015 | 25.3226 |
| 05/19/2025 | 25.3226 | 26.0357 | 24.7214 | 24.9171 |
| 05/20/2025 | 24.9171 | 25.3366 | 24.5116 | 24.5116 |
| 05/21/2025 | 24.5256 | 24.8752 | 24.2739 | 24.6375 |
| 05/22/2025 | 24.6794 | 24.8193 | 24.2599 | 24.2599 |
| 05/25/2025 | 24.2739 | 24.6375 | 24.1761 | 24.3438 |
| 05/26/2025 | 24.3718 | 24.6794 | 23.7146 | 23.9104 |
| 05/27/2025 | 23.9104 | 24.0502 | 23.5468 | 23.6867 |
| 05/28/2025 | 23.7706 | 26.0497 | 23.6587 | 24.9311 |
| 05/29/2025 | 24.9311 | 25.001 | 24.1761 | 24.4417 |
| 06/01/2025 | 24.4417 | 24.4697 | 23.6307 | 23.6867 |
| 06/02/2025 | 23.8824 | 24.4138 | 23.7985 | 24.1761 |
| 06/03/2025 | 24.1621 | 25.1828 | 23.7146 | 25.001 |
| 06/04/2025 | 25.057 | 25.3646 | 24.9311 | 25.2807 |
| 06/09/2025 | 25.6582 | 26.679 | 25.6163 | 25.9658 |
| 06/10/2025 | 25.9658 | 26.5811 | 25.5883 | 26.3713 |
| 06/11/2025 | 26.1756 | 28.7764 | 25.826 | 26.7908 |
| 06/12/2025 | 26.1476 | 26.2595 | 24.9032 | 25.7141 |
| 06/15/2025 | 25.4485 | 26.3993 | 24.9451 | 25.854 |
| 06/16/2025 | 25.84 | 26.651 | 25.3646 | 26.651 |
| 06/17/2025 | 26.5951 | 26.5951 | 25.7421 | 26.0078 |
| 06/18/2025 | 26.0078 | 26.5671 | 25.7561 | 26.4692 |
| 06/19/2025 | 26.2315 | 28.5806 | 25.812 | 27.8675 |
| 06/22/2025 | 27.6577 | 29.2797 | 26.4133 | 28.4408 |
| 06/23/2025 | 29.084 | 31.2653 | 28.4408 | 29.867 |
| 06/24/2025 | 30.1187 | 30.6221 | 28.6365 | 28.6365 |
| 06/25/2025 | 28.4687 | 28.8323 | 26.0218 | 26.0637 |
| 06/26/2025 | 25.9519 | 26.5112 | 25.4065 | 25.798 |
| 06/29/2025 | 25.7701 | 28.0493 | 25.7701 | 27.3921 |
| 06/30/2025 | 27.1544 | 28.4408 | 27.1544 | 27.7277 |
| 07/01/2025 | 27.7277 | 28.1332 | 26.4692 | 27.1264 |
| 07/02/2025 | 27.4061 | 27.6857 | 27.1264 | 27.5738 |
| 07/03/2025 | 27.5179 | 29.1958 | 26.9027 | 29.028 |
| 07/06/2025 | 28.8043 | 29.5314 | 27.9654 | 28.0213 |
| 07/07/2025 | 27.9234 | 30.1187 | 27.9234 | 29.6433 |
| 07/08/2025 | 31.3212 | 31.5449 | 29.4475 | 30.0907 |
| 07/09/2025 | 30.0348 | 30.7339 | 29.6153 | 29.6153 |
| 07/10/2025 | 29.3636 | 30.4543 | 29.3636 | 29.7272 |
| 07/13/2025 | 29.895 | 31.8805 | 29.7272 | 30.3704 |
| 07/15/2025 | 31.1534 | 31.6568 | 29.6153 | 30.2026 |
| 07/16/2025 | 30.3704 | 30.5382 | 29.5594 | 29.895 |
| 07/17/2025 | 29.895 | 30.5941 | 29.084 | 30.0068 |
| 07/20/2025 | 30.3145 | 31.0695 | 30.1467 | 30.3704 |
| 07/21/2025 | 30.3704 | 30.8458 | 29.867 | 30.1187 |
| 07/22/2025 | 30.1187 | 30.7339 | 29.3636 | 30.0907 |
| 07/23/2025 | 30.1467 | 32.9152 | 29.7831 | 31.8805 |
| 07/24/2025 | 32.1322 | 32.1322 | 30.2026 | 30.706 |
| 07/27/2025 | 30.8178 | 32.9991 | 30.8178 | 31.8525 |
| 07/28/2025 | 31.9364 | 35.0126 | 31.3492 | 35.0126 |
| 07/29/2025 | 35.9635 | 38.5083 | 35.7957 | 38.5083 |
| 07/30/2025 | 40.2422 | 41.6684 | 38.4803 | 39.5151 |
| 07/31/2025 | 39.0956 | 40.9972 | 37.3617 | 39.1235 |
| 08/03/2025 | 39.3193 | 40.6057 | 37.977 | 39.2634 |
| 08/04/2025 | 39.3193 | 40.6896 | 39.1515 | 39.6269 |
| 08/05/2025 | 39.7108 | 40.9693 | 39.2634 | 39.7947 |
| 08/06/2025 | 39.9905 | 42.8429 | 39.7667 | 42.4235 |
| 08/07/2025 | 42.1718 | 42.1718 | 38.2007 | 38.2007 |
| 08/10/2025 | 37.2219 | 39.3752 | 36.4668 | 36.4668 |
| 08/11/2025 | 36.9143 | 37.5575 | 35.7677 | 36.6346 |
| 08/12/2025 | 37.0541 | 37.3338 | 35.7397 | 35.9914 |
| 08/13/2025 | 35.7957 | 38.9837 | 35.3762 | 37.4456 |
| 08/14/2025 | 36.355 | 36.5228 | 35.0965 | 35.544 |
| 08/17/2025 | 35.5719 | 38.732 | 35.5719 | 37.3058 |
| 08/18/2025 | 37.4736 | 39.7667 | 37.138 | 39.6269 |
| 08/19/2025 | 39.8227 | 40.2701 | 38.6481 | 38.8998 |
| 08/20/2025 | 38.8439 | 42.787 | 38.5922 | 42.787 |
| 08/21/2025 | 47.0657 | 47.0657 | 45.9751 | 47.0657 |
| 08/24/2025 | 47.5411 | 51.68 | 46.2267 | 50.1978 |
| 08/25/2025 | 50.1978 | 53.0223 | 45.192 | 45.192 |
| 08/26/2025 | 43.8217 | 49.6944 | 42.9828 | 49.6944 |
| 08/27/2025 | 50.3 | 53 | 44.74 | 44.74 |
| 08/28/2025 | 40.28 | 42.3 | 40.28 | 40.28 |
| 08/31/2025 | 40.52 | 43.46 | 40.38 | 40.52 |
| 09/01/2025 | 40.52 | 40.7 | 36.9 | 38.06 |
| 09/02/2025 | 38.36 | 39.54 | 36.02 | 36.48 |
| 09/03/2025 | 36.46 | 40.12 | 35.74 | 36.84 |
| 09/04/2025 | 36.98 | 39.14 | 36.4 | 36.9 |
| 09/07/2025 | 36 | 38 | 35 | 35.08 |
| 09/08/2025 | 35.5 | 35.9 | 33.5 | 33.5 |
| 09/09/2025 | 33.9 | 36.84 | 32.64 | 36 |
| 09/10/2025 | 35.9 | 38.44 | 34.46 | 34.54 |
| 09/11/2025 | 34.64 | 35.4 | 32.3 | 32.54 |
| 09/14/2025 | 32.54 | 34.5 | 31 | 33.88 |
| 09/15/2025 | 33.92 | 34.7 | 31.82 | 32.9 |
| 09/16/2025 | 32.9 | 34.54 | 32.58 | 33.48 |
| 09/17/2025 | 33 | 35.68 | 33 | 33.98 |
| 09/18/2025 | 34.4 | 34.4 | 33.3 | 33.5 |
| 09/21/2025 | 36.2 | 36.2 | 34.02 | 34.36 |
| 09/22/2025 | 34.3 | 34.3 | 33.18 | 33.3 |
| 09/23/2025 | 33.5 | 33.74 | 32.6 | 32.9 |
| 09/24/2025 | 32.96 | 33.6 | 32.02 | 32.12 |
| 09/25/2025 | 31.9 | 32.66 | 31.56 | 31.56 |
| 09/28/2025 | 31.38 | 31.8 | 30.6 | 30.6 |
| 09/29/2025 | 30.72 | 32 | 30.38 | 30.5 |
| 09/30/2025 | 30.56 | 31.72 | 30.4 | 30.88 |
| 10/01/2025 | 31.68 | 32.34 | 31.16 | 31.16 |
| 10/02/2025 | 31.22 | 31.7 | 30.54 | 30.62 |
| 10/05/2025 | 30.56 | 31.28 | 30.04 | 30.14 |
| 10/06/2025 | 30.14 | 30.52 | 29.78 | 30 |
| 10/07/2025 | 30.22 | 30.78 | 29.82 | 29.86 |
| 10/08/2025 | 29.92 | 30.5 | 29.68 | 29.7 |
| 10/09/2025 | 29.8 | 30.14 | 29.36 | 29.48 |
| 10/12/2025 | 29 | 29.38 | 28.52 | 28.66 |
| 10/13/2025 | 29 | 29.16 | 27 | 27.36 |
| 10/14/2025 | 27.64 | 28.64 | 27.08 | 28.04 |
| 10/15/2025 | 28.96 | 29.54 | 27.64 | 27.66 |
| 10/16/2025 | 28.06 | 28.06 | 26.68 | 27.1 |
| 10/19/2025 | 27.24 | 28.62 | 26.96 | 27.46 |
| 10/20/2025 | 27.46 | 27.7 | 26.54 | 26.84 |
| 10/21/2025 | 27.18 | 27.7 | 27.04 | 27.12 |
| 10/22/2025 | 27.3 | 27.68 | 26 | 27.1 |
| 10/23/2025 | 27.2 | 28.5 | 27.2 | 28.16 |
| 10/26/2025 | 27.82 | 28.46 | 27.76 | 27.76 |
| 10/27/2025 | 28.56 | 29.9 | 28.08 | 28.22 |
| 10/29/2025 | 28.26 | 31.04 | 28.26 | 31.04 |
| 10/30/2025 | 32.42 | 33.78 | 29.72 | 29.72 |
| 11/02/2025 | 30.2 | 30.68 | 29.8 | 29.92 |
| 11/03/2025 | 29.98 | 30.32 | 29.46 | 29.84 |
| 11/04/2025 | 29.96 | 30.48 | 27.96 | 28.82 |
| 11/05/2025 | 28.88 | 29.16 | 28.6 | 28.76 |
| 11/06/2025 | 28.78 | 28.92 | 28.2 | 28.58 |
| 11/09/2025 | 28.2 | 30.3 | 27.68 | 27.94 |
| 11/10/2025 | 27.94 | 27.94 | 26.6 | 27.1 |
| 11/11/2025 | 27.48 | 27.84 | 27 | 27.34 |
| 11/12/2025 | 27.34 | 27.8 | 27.1 | 27.26 |
| 11/13/2025 | 27.26 | 27.7 | 26.98 | 27.28 |
| 11/16/2025 | 27.38 | 27.94 | 27.38 | 27.7 |
| 11/17/2025 | 27.72 | 27.84 | 26.9 | 27.02 |
| 11/18/2025 | 27.02 | 27.22 | 26.72 | 26.84 |
| 11/19/2025 | 26.98 | 27.26 | 26.5 | 26.78 |
| 11/20/2025 | 26.9 | 27.14 | 26.5 | 26.84 |
| 11/23/2025 | 26.96 | 27.04 | 26.56 | 26.8 |
| 11/24/2025 | 26.86 | 26.88 | 25.54 | 26.06 |
| 11/25/2025 | 26.4 | 26.5 | 25.98 | 25.98 |
| 11/26/2025 | 26.08 | 26.5 | 25.94 | 26.18 |
| 11/27/2025 | 26.18 | 26.46 | 25.8 | 25.8 |
| 11/30/2025 | 25.94 | 27 | 25.86 | 27 |
| 12/01/2025 | 27.34 | 27.68 | 27.02 | 27.4 |
| 12/02/2025 | 27.4 | 27.9 | 26.94 | 27.3 |
| 12/03/2025 | 27.5 | 27.76 | 27.28 | 27.64 |
| 12/04/2025 | 27.7 | 28.02 | 27.22 | 27.54 |
| 12/07/2025 | 27.7 | 30 | 27.64 | 29.62 |
| 12/08/2025 | 30.08 | 31 | 29.32 | 30.04 |
| 12/09/2025 | 30.04 | 31.46 | 29.78 | 30.8 |
| 12/10/2025 | 30.94 | 31.6 | 30.5 | 30.5 |
| 12/11/2025 | 30.66 | 30.86 | 28.46 | 29.4 |
| 12/14/2025 | 29.38 | 29.74 | 28.12 | 28.56 |
| 12/15/2025 | 28.58 | 28.98 | 28.38 | 28.84 |
| 12/16/2025 | 29.16 | 29.16 | 28.28 | 28.28 |
| 12/17/2025 | 28.54 | 28.96 | 28.26 | 28.5 |
| 12/18/2025 | 28.5 | 28.8 | 28.24 | 28.44 |
| 12/21/2025 | 28.48 | 29.94 | 28.36 | 28.4 |
| 12/22/2025 | 28.42 | 29.34 | 27.2 | 28.5 |
| 12/23/2025 | 28.5 | 28.98 | 27.7 | 27.7 |
| 12/24/2025 | 28.16 | 28.6 | 27.14 | 27.66 |
| 12/25/2025 | 28 | 28.48 | 27.66 | 27.86 |
| 12/28/2025 | 28.38 | 28.38 | 27.1 | 27.1 |
| 12/29/2025 | 27.1 | 27.48 | 26.76 | 27.2 |
| 12/30/2025 | 27.3 | 27.82 | 26.82 | 26.82 |