VKGYO: VAKIF 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 0.3167

CLOSE 0.3152

Low

LOW 0.224

High

HIGH 0.4332

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.382	0.3892	0.3805	0.3878
01/02/2018	0.3892	0.3922	0.3775	0.3775
01/03/2018	0.3775	0.3863	0.3775	0.3805
01/04/2018	0.3834	0.3922	0.3791	0.3922
01/07/2018	0.4068	0.4098	0.3937	0.3966
01/08/2018	0.3966	0.401	0.3892	0.3892
01/09/2018	0.3892	0.4025	0.3878	0.3922
01/10/2018	0.3951	0.3966	0.3908	0.3951
01/11/2018	0.3951	0.3996	0.3922	0.3922
01/14/2018	0.3937	0.4054	0.3747	0.3747
01/15/2018	0.3717	0.382	0.3659	0.382
01/16/2018	0.3834	0.3834	0.3747	0.3805
01/17/2018	0.3834	0.3849	0.3775	0.3791
01/18/2018	0.3791	0.382	0.3702	0.3702
01/21/2018	0.3702	0.3849	0.3688	0.3834
01/22/2018	0.3878	0.3966	0.3805	0.3908
01/23/2018	0.3922	0.3951	0.3878	0.3892
01/24/2018	0.3908	0.3937	0.3834	0.3849
01/25/2018	0.3863	0.3908	0.3849	0.3849
01/28/2018	0.3878	0.3922	0.3849	0.3908
01/29/2018	0.3908	0.401	0.3908	0.3937
01/30/2018	0.3966	0.398	0.3908	0.3922
01/31/2018	0.3937	0.398	0.3892	0.3922
02/01/2018	0.3922	0.3937	0.3878	0.3892
02/04/2018	0.3878	0.3908	0.382	0.3834
02/05/2018	0.3702	0.3761	0.3673	0.3747
02/06/2018	0.3775	0.3878	0.3747	0.3791
02/07/2018	0.3805	0.4332	0.3791	0.4025
02/08/2018	0.3922	0.3951	0.3775	0.382
02/11/2018	0.3863	0.3908	0.3805	0.3805
02/12/2018	0.382	0.3908	0.3747	0.3747
02/13/2018	0.3791	0.3834	0.3717	0.3747
02/14/2018	0.3775	0.4068	0.3761	0.3849
02/15/2018	0.3878	0.3908	0.382	0.3834
02/18/2018	0.3863	0.42	0.3834	0.3951
02/19/2018	0.398	0.4127	0.3688	0.3747
02/20/2018	0.3863	0.3966	0.382	0.3966
02/21/2018	0.398	0.4025	0.3951	0.3951
02/22/2018	0.4039	0.4068	0.3966	0.398
02/25/2018	0.401	0.4039	0.3951	0.3966
02/26/2018	0.3966	0.3996	0.3908	0.3922
02/27/2018	0.3922	0.401	0.3892	0.3937
02/28/2018	0.3937	0.3966	0.3892	0.3892
03/01/2018	0.3892	0.3951	0.3878	0.3892
03/04/2018	0.3908	0.3996	0.3908	0.3922
03/05/2018	0.3937	0.4039	0.3922	0.3922
03/06/2018	0.3922	0.398	0.3922	0.3951
03/07/2018	0.3966	0.401	0.3937	0.3937
03/08/2018	0.3951	0.3966	0.3908	0.3922
03/11/2018	0.3951	0.3966	0.3908	0.3937
03/12/2018	0.3937	0.3951	0.3892	0.3892
03/13/2018	0.3892	0.3966	0.3878	0.3878
03/14/2018	0.3892	0.3922	0.3834	0.3863
03/15/2018	0.3878	0.3878	0.3805	0.3878
03/18/2018	0.3878	0.3878	0.3805	0.3805
03/19/2018	0.3834	0.3878	0.382	0.3849
03/20/2018	0.3863	0.3908	0.382	0.3878
03/21/2018	0.3908	0.401	0.3892	0.3922
03/22/2018	0.3878	0.4112	0.3863	0.401
03/25/2018	0.4039	0.4054	0.3922	0.3951
03/26/2018	0.3966	0.3996	0.3922	0.3937
03/27/2018	0.3922	0.3951	0.3849	0.3849
03/28/2018	0.3863	0.3908	0.3849	0.3878
03/29/2018	0.3892	0.3922	0.3849	0.3863
04/01/2018	0.3878	0.3922	0.3863	0.3863
04/02/2018	0.3878	0.3908	0.3849	0.3863
04/03/2018	0.3878	0.3892	0.3834	0.3849
04/04/2018	0.3863	0.3892	0.3849	0.3863
04/05/2018	0.3863	0.3878	0.3834	0.3849
04/08/2018	0.3863	0.3908	0.3791	0.382
04/09/2018	0.3834	0.3863	0.3688	0.3747
04/10/2018	0.3732	0.3747	0.3498	0.3614
04/11/2018	0.3614	0.3702	0.3542	0.3673
04/12/2018	0.3702	0.3717	0.3644	0.3644
04/15/2018	0.3673	0.3732	0.3659	0.3702
04/16/2018	0.3717	0.3732	0.36	0.3629
04/17/2018	0.3644	0.3702	0.3556	0.3702
04/18/2018	0.3702	0.3717	0.3673	0.3702
04/19/2018	0.3702	0.3717	0.3629	0.3644
04/23/2018	0.3629	0.3644	0.3585	0.36
04/24/2018	0.3614	0.3614	0.3483	0.3527
04/25/2018	0.3542	0.3585	0.3483	0.3571
04/26/2018	0.3556	0.36	0.3542	0.3571
04/29/2018	0.3571	0.3702	0.3454	0.3483
05/01/2018	0.3439	0.3483	0.338	0.3468
05/02/2018	0.3468	0.3498	0.3395	0.341
05/03/2018	0.3395	0.3454	0.3366	0.341
05/06/2018	0.3439	0.3439	0.3336	0.3336
05/07/2018	0.3366	0.3395	0.3147	0.3161
05/08/2018	0.3102	0.3205	0.3059	0.3131
05/09/2018	0.3161	0.3161	0.3044	0.3102
05/10/2018	0.3117	0.3147	0.3073	0.3088
05/13/2018	0.3088	0.3147	0.3088	0.3131
05/14/2018	0.3102	0.3117	0.2985	0.3
05/15/2018	0.3	0.3102	0.2985	0.303
05/16/2018	0.3044	0.3102	0.303	0.3044
05/17/2018	0.3044	0.3059	0.2985	0.303
05/20/2018	0.303	0.3059	0.3	0.303
05/21/2018	0.303	0.3044	0.2971	0.3015
05/22/2018	0.2971	0.3	0.2941	0.2957
05/23/2018	0.2985	0.3	0.281	0.281
05/24/2018	0.2824	0.2898	0.281	0.2853
05/27/2018	0.2883	0.2957	0.2883	0.2941
05/28/2018	0.2927	0.2941	0.2869	0.2898
05/29/2018	0.2898	0.3015	0.2898	0.2927
05/30/2018	0.2941	0.2957	0.2781	0.2824
05/31/2018	0.2839	0.2839	0.2693	0.2736
06/03/2018	0.2751	0.2794	0.2736	0.2766
06/04/2018	0.2781	0.2781	0.2693	0.2693
06/05/2018	0.2707	0.2722	0.2605	0.2678
06/06/2018	0.2678	0.2751	0.2664	0.2736
06/07/2018	0.2736	0.2736	0.2678	0.2693
06/10/2018	0.2722	0.2722	0.2634	0.2693
06/11/2018	0.2707	0.2766	0.2693	0.2693
06/12/2018	0.2693	0.2722	0.2664	0.2664
06/13/2018	0.2678	0.2678	0.2649	0.2649
06/17/2018	0.2649	0.2649	0.2605	0.262
06/18/2018	0.2605	0.2634	0.2591	0.2605
06/19/2018	0.262	0.2634	0.2591	0.262
06/20/2018	0.262	0.2722	0.262	0.2664
06/21/2018	0.2678	0.2693	0.2634	0.2664
06/24/2018	0.2781	0.2794	0.2649	0.2649
06/25/2018	0.2678	0.2736	0.2649	0.2722
06/26/2018	0.2736	0.2869	0.2736	0.2853
06/27/2018	0.2869	0.3044	0.2853	0.2927
06/28/2018	0.2941	0.3	0.2927	0.2971
07/01/2018	0.2971	0.303	0.2957	0.303
07/02/2018	0.3059	0.3073	0.2985	0.3
07/03/2018	0.3015	0.3015	0.2957	0.3
07/04/2018	0.3	0.3088	0.2985	0.3059
07/05/2018	0.3073	0.3088	0.2985	0.3
07/08/2018	0.303	0.3073	0.2985	0.2985
07/09/2018	0.2941	0.2971	0.2869	0.2883
07/10/2018	0.2853	0.2853	0.2664	0.2693
07/11/2018	0.2817	0.2846	0.271	0.2724
07/12/2018	0.2649	0.2693	0.2634	0.2664
07/15/2018	0.271	0.271	0.2619	0.2634
07/16/2018	0.2634	0.271	0.2634	0.271
07/17/2018	0.2694	0.2952	0.2679	0.2755
07/18/2018	0.277	0.2817	0.2741	0.277
07/19/2018	0.2785	0.2846	0.277	0.2817
07/22/2018	0.2846	0.2876	0.2831	0.2846
07/23/2018	0.2862	0.2862	0.2741	0.2741
07/24/2018	0.2755	0.2831	0.2755	0.2817
07/25/2018	0.2817	0.2891	0.2785	0.28
07/26/2018	0.28	0.2846	0.2785	0.28
07/29/2018	0.28	0.2846	0.2785	0.2817
07/30/2018	0.2817	0.2936	0.2817	0.2891
07/31/2018	0.2906	0.2906	0.2846	0.2862
08/01/2018	0.28	0.28	0.2741	0.2755
08/02/2018	0.2755	0.2817	0.2755	0.2785
08/05/2018	0.277	0.28	0.271	0.271
08/06/2018	0.2724	0.2785	0.271	0.2755
08/07/2018	0.277	0.2785	0.2755	0.277
08/08/2018	0.2755	0.2846	0.2741	0.2785
08/09/2018	0.2741	0.277	0.2316	0.2558
08/12/2018	0.2498	0.2528	0.227	0.2346
08/13/2018	0.2437	0.2498	0.2392	0.2468
08/14/2018	0.2513	0.2558	0.2392	0.2422
08/15/2018	0.2452	0.2468	0.2362	0.2362
08/16/2018	0.2362	0.2377	0.224	0.2331
08/19/2018	0.2346	0.2407	0.2346	0.2392
08/26/2018	0.2407	0.2452	0.2407	0.2437
08/27/2018	0.2452	0.2513	0.2437	0.2498
08/28/2018	0.2482	0.2664	0.2452	0.2588
08/30/2018	0.2588	0.2831	0.2558	0.277
09/02/2018	0.2755	0.3073	0.2741	0.2831
09/03/2018	0.2831	0.3043	0.2741	0.2922
09/04/2018	0.2936	0.2967	0.2817	0.2817
09/05/2018	0.2817	0.2922	0.2817	0.2891
09/06/2018	0.2922	0.2997	0.277	0.2817
09/09/2018	0.2817	0.2831	0.2619	0.2649
09/10/2018	0.2649	0.2679	0.2619	0.2619
09/11/2018	0.2634	0.2679	0.2574	0.2574
09/12/2018	0.2588	0.2664	0.2513	0.2649
09/13/2018	0.2664	0.2741	0.2634	0.2649
09/16/2018	0.2649	0.2679	0.2619	0.2664
09/17/2018	0.2679	0.2724	0.2634	0.2679
09/18/2018	0.2694	0.2755	0.2664	0.271
09/19/2018	0.271	0.2741	0.2649	0.2664
09/20/2018	0.2664	0.2724	0.2649	0.2724
09/23/2018	0.2755	0.2755	0.2679	0.2741
09/24/2018	0.2755	0.2785	0.2694	0.2755
09/25/2018	0.2785	0.2817	0.2741	0.277
09/26/2018	0.277	0.2831	0.2679	0.2679
09/27/2018	0.2694	0.271	0.2679	0.2694
09/30/2018	0.271	0.2724	0.2634	0.2649
10/01/2018	0.2649	0.2649	0.2574	0.2588
10/02/2018	0.2604	0.2634	0.2574	0.2604
10/03/2018	0.2588	0.2619	0.2452	0.2452
10/04/2018	0.2482	0.2482	0.2407	0.2468
10/07/2018	0.2452	0.2528	0.2422	0.2513
10/08/2018	0.2528	0.2558	0.2498	0.2528
10/09/2018	0.2558	0.2558	0.2452	0.2468
10/10/2018	0.2407	0.2604	0.2407	0.2482
10/11/2018	0.2513	0.2543	0.2452	0.2528
10/14/2018	0.2558	0.2604	0.2543	0.2574
10/15/2018	0.2588	0.2604	0.2558	0.2574
10/16/2018	0.2604	0.2817	0.2558	0.2679
10/17/2018	0.2694	0.2724	0.2649	0.2664
10/18/2018	0.2679	0.271	0.2604	0.2619
10/21/2018	0.2649	0.2664	0.2558	0.2558
10/22/2018	0.2528	0.2543	0.2437	0.2482
10/23/2018	0.2498	0.2862	0.2468	0.277
10/24/2018	0.277	0.277	0.2649	0.2724
10/25/2018	0.2724	0.28	0.2634	0.2634
10/29/2018	0.2634	0.2694	0.2392	0.2574
10/30/2018	0.2634	0.2649	0.2392	0.2392
10/31/2018	0.2407	0.2422	0.2346	0.2422
11/01/2018	0.2422	0.2482	0.2392	0.2452
11/04/2018	0.2452	0.2513	0.2437	0.2468
11/05/2018	0.2482	0.2513	0.2437	0.2468
11/06/2018	0.2482	0.2558	0.2452	0.2543
11/07/2018	0.2558	0.2634	0.2513	0.2604
11/08/2018	0.2619	0.2634	0.2528	0.2558
11/11/2018	0.2574	0.277	0.2543	0.2664
11/12/2018	0.2694	0.2694	0.2604	0.2619
11/13/2018	0.2634	0.2741	0.2543	0.2741
11/14/2018	0.2876	0.3285	0.2876	0.3285
11/15/2018	0.3572	0.3588	0.2967	0.3043
11/18/2018	0.3043	0.3073	0.2922	0.2967
11/19/2018	0.2952	0.3027	0.277	0.2785
11/20/2018	0.28	0.3012	0.277	0.2876
11/21/2018	0.2891	0.2982	0.2876	0.2891
11/22/2018	0.2891	0.3073	0.2876	0.3012
11/25/2018	0.3058	0.3118	0.3012	0.3027
11/26/2018	0.3043	0.3179	0.2982	0.3164
11/27/2018	0.3179	0.3225	0.3073	0.3073
11/28/2018	0.3103	0.3118	0.3012	0.3012
11/29/2018	0.3027	0.3089	0.2997	0.3027
12/02/2018	0.3058	0.3209	0.2997	0.3164
12/03/2018	0.3377	0.3421	0.3058	0.3118
12/04/2018	0.3089	0.3437	0.3027	0.3285
12/05/2018	0.3254	0.3346	0.3179	0.3194
12/06/2018	0.3239	0.33	0.3209	0.3225
12/09/2018	0.3239	0.3346	0.3239	0.327
12/10/2018	0.33	0.3437	0.3285	0.336
12/11/2018	0.3377	0.3572	0.3209	0.3346
12/12/2018	0.3421	0.3543	0.3254	0.3285
12/13/2018	0.3315	0.3315	0.2936	0.3043
12/16/2018	0.3043	0.3103	0.2967	0.2982
12/17/2018	0.2952	0.2967	0.2862	0.2906
12/18/2018	0.2922	0.2997	0.2922	0.2982
12/19/2018	0.2967	0.3012	0.2936	0.2952
12/20/2018	0.2952	0.2967	0.2906	0.2952
12/23/2018	0.2997	0.3315	0.2967	0.3134
12/24/2018	0.3103	0.3103	0.3012	0.3043
12/25/2018	0.3058	0.3073	0.3012	0.3027
12/26/2018	0.3058	0.3073	0.2982	0.2997
12/27/2018	0.2997	0.3073	0.2982	0.3027
12/30/2018	0.3027	0.3058	0.2982	0.3012

Menu

Create your free account now!

VKGYO: VAKIF GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

VKGYO: VAKIF GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

2018 Historical Chart

Average

Low

High