XGMYO
BIST GAYRIMENKUL YO
15:10:11
6961.24 ₺
+63.10 (%+0.91)
Previous Close: 6898.14·
Volatility: 2.02
Day Low₺6821.62
Day High₺6961.24
Market Data
Week over week (WoW)
+5.57%
Month over month (MoM)
+5.28%
Year to date (YTD)
+20.83%
Year over year (YoY)
+78.47%
XGMYO: BIST GAYRIMENKUL YO Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 359.6538
CLOSE 358.3912
Low
LOW 279.63
High
HIGH 446.67
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 442.86 | 446.62 | 442.32 | 445.17 |
| 01/02/2018 | 446.48 | 446.67 | 436.32 | 436.32 |
| 01/03/2018 | 436.17 | 441.2 | 432.91 | 433.61 |
| 01/04/2018 | 434.94 | 437.2 | 432.55 | 434.61 |
| 01/07/2018 | 437.12 | 441.46 | 436.58 | 437.7 |
| 01/08/2018 | 438.19 | 440.04 | 433.46 | 433.79 |
| 01/09/2018 | 434.04 | 437.33 | 431.39 | 435.22 |
| 01/10/2018 | 437.21 | 440.46 | 435.38 | 438.17 |
| 01/11/2018 | 439.58 | 442.61 | 435.64 | 435.95 |
| 01/14/2018 | 434.95 | 437.57 | 422.26 | 422.46 |
| 01/15/2018 | 420.68 | 429.71 | 416.56 | 428.7 |
| 01/16/2018 | 428.89 | 432.74 | 425.72 | 431.62 |
| 01/17/2018 | 433.06 | 433.49 | 427.7 | 428.77 |
| 01/18/2018 | 430.57 | 432 | 421.51 | 423.85 |
| 01/21/2018 | 425.12 | 427.19 | 421.27 | 424.84 |
| 01/22/2018 | 426.83 | 428.6 | 424.07 | 426.73 |
| 01/23/2018 | 426.72 | 431 | 425.65 | 429.62 |
| 01/24/2018 | 429.77 | 440.93 | 428.56 | 435.15 |
| 01/25/2018 | 437.22 | 442.28 | 430.3 | 431.06 |
| 01/28/2018 | 433.5 | 435.04 | 425.72 | 429.04 |
| 01/29/2018 | 428 | 430.81 | 426.19 | 428.11 |
| 01/30/2018 | 429.49 | 431.38 | 427.14 | 429.6 |
| 01/31/2018 | 430.79 | 433.29 | 424.27 | 426.24 |
| 02/01/2018 | 427.1 | 432.77 | 424.13 | 425.58 |
| 02/04/2018 | 425.23 | 429.94 | 421.52 | 421.97 |
| 02/05/2018 | 415.78 | 418.6 | 408.11 | 416.29 |
| 02/06/2018 | 418.92 | 421.78 | 417.01 | 417.12 |
| 02/07/2018 | 418.5 | 419.55 | 410.57 | 411.1 |
| 02/08/2018 | 405.85 | 408.48 | 402.83 | 406.66 |
| 02/11/2018 | 408.27 | 411.66 | 408.27 | 409.2 |
| 02/12/2018 | 410.67 | 411.31 | 405.99 | 405.99 |
| 02/13/2018 | 408.32 | 409.83 | 403.54 | 405.89 |
| 02/14/2018 | 409.05 | 412 | 408 | 411.58 |
| 02/15/2018 | 414.33 | 416.64 | 409.98 | 410.57 |
| 02/18/2018 | 412.71 | 415.28 | 407.46 | 407.75 |
| 02/19/2018 | 411.49 | 416.14 | 405.56 | 405.62 |
| 02/20/2018 | 410.55 | 413.88 | 408.68 | 412.73 |
| 02/21/2018 | 411.99 | 417.43 | 411.08 | 417.16 |
| 02/22/2018 | 418.68 | 421.45 | 417.78 | 419.48 |
| 02/25/2018 | 422.17 | 423.96 | 417.97 | 419.89 |
| 02/26/2018 | 423.53 | 425.35 | 420.58 | 422.71 |
| 02/27/2018 | 422.96 | 430.47 | 422.75 | 426.88 |
| 02/28/2018 | 427.98 | 430.91 | 424.59 | 426.09 |
| 03/01/2018 | 427.59 | 431.74 | 424.93 | 427.11 |
| 03/04/2018 | 429.51 | 432.07 | 427.93 | 428.97 |
| 03/05/2018 | 433 | 433.87 | 426.99 | 427.04 |
| 03/06/2018 | 427.2 | 432.17 | 424.4 | 431.79 |
| 03/07/2018 | 432.69 | 433.73 | 426.82 | 431.7 |
| 03/08/2018 | 432.69 | 433.85 | 429.25 | 431.21 |
| 03/11/2018 | 433.55 | 435.93 | 431.81 | 431.91 |
| 03/12/2018 | 433.25 | 433.9 | 429.06 | 429.62 |
| 03/13/2018 | 429.05 | 433.78 | 426.11 | 429.04 |
| 03/14/2018 | 429.33 | 430.32 | 424.81 | 425.99 |
| 03/15/2018 | 427.22 | 428.31 | 423.76 | 423.76 |
| 03/18/2018 | 423.92 | 423.92 | 418.25 | 418.88 |
| 03/19/2018 | 420.19 | 422.73 | 418.07 | 419.7 |
| 03/20/2018 | 421.11 | 423.06 | 419.4 | 420.97 |
| 03/21/2018 | 422.4 | 424.54 | 419.56 | 419.56 |
| 03/22/2018 | 416.85 | 419.87 | 414.09 | 419.87 |
| 03/25/2018 | 421.32 | 423.8 | 419.32 | 419.81 |
| 03/26/2018 | 421.3 | 429.4 | 421.04 | 426.75 |
| 03/27/2018 | 428.17 | 428.89 | 418 | 419.71 |
| 03/28/2018 | 421.15 | 423.37 | 419.77 | 421.87 |
| 03/29/2018 | 423.37 | 426.04 | 421.25 | 423.73 |
| 04/01/2018 | 424.93 | 427.84 | 423.75 | 424.36 |
| 04/02/2018 | 425.34 | 426.77 | 422.22 | 424.45 |
| 04/03/2018 | 424.65 | 431.58 | 423.28 | 424.42 |
| 04/04/2018 | 426.55 | 431.25 | 425.13 | 427.64 |
| 04/05/2018 | 427.11 | 428.42 | 425.28 | 426.18 |
| 04/08/2018 | 428.12 | 429.97 | 421.39 | 423.94 |
| 04/09/2018 | 425.97 | 425.97 | 410.85 | 413.55 |
| 04/10/2018 | 414.27 | 416.66 | 396.66 | 410.32 |
| 04/11/2018 | 408.5 | 409.86 | 403.01 | 409.28 |
| 04/12/2018 | 411.03 | 411.43 | 403.68 | 404.78 |
| 04/15/2018 | 405.79 | 413.28 | 405.79 | 412.9 |
| 04/16/2018 | 415.78 | 416.07 | 402.01 | 403.93 |
| 04/17/2018 | 403.99 | 412.17 | 397.46 | 412.17 |
| 04/18/2018 | 412.22 | 414.74 | 410.65 | 414.31 |
| 04/19/2018 | 414.59 | 414.59 | 410.74 | 411.62 |
| 04/23/2018 | 412.8 | 415.3 | 408.98 | 411.3 |
| 04/24/2018 | 412.28 | 413.79 | 403.13 | 405.29 |
| 04/25/2018 | 407.5 | 408.92 | 403.22 | 404.73 |
| 04/26/2018 | 405.63 | 408.24 | 402.97 | 406.95 |
| 04/29/2018 | 408.15 | 413 | 400.1 | 404.12 |
| 05/01/2018 | 407.2 | 410 | 402.38 | 409.64 |
| 05/02/2018 | 411.15 | 414.02 | 404.33 | 407.44 |
| 05/03/2018 | 408.2 | 411.46 | 403.55 | 407.79 |
| 05/06/2018 | 409.86 | 411.99 | 402.75 | 403.78 |
| 05/07/2018 | 405.53 | 408.21 | 394.36 | 395.5 |
| 05/08/2018 | 390.54 | 400.87 | 386.68 | 397.32 |
| 05/09/2018 | 399.77 | 400.73 | 392.55 | 398.65 |
| 05/10/2018 | 399.84 | 400.45 | 393.99 | 396 |
| 05/13/2018 | 396.89 | 403.94 | 395.25 | 403.4 |
| 05/14/2018 | 400.7 | 402.06 | 392.28 | 394.27 |
| 05/15/2018 | 395.53 | 397.53 | 390.44 | 394.32 |
| 05/16/2018 | 395.61 | 397.41 | 391.69 | 392.19 |
| 05/17/2018 | 393.27 | 394.43 | 384.9 | 388.15 |
| 05/20/2018 | 386.95 | 390.04 | 383.49 | 385.49 |
| 05/21/2018 | 386.56 | 390.43 | 385.99 | 390.26 |
| 05/22/2018 | 387.12 | 388.58 | 380.65 | 386.85 |
| 05/23/2018 | 388.87 | 392.8 | 376.66 | 377.83 |
| 05/24/2018 | 379.12 | 381.69 | 375.19 | 381.36 |
| 05/27/2018 | 384.81 | 389.26 | 384.65 | 388.32 |
| 05/28/2018 | 389.95 | 390.62 | 385.42 | 390.5 |
| 05/29/2018 | 390.31 | 392 | 384.16 | 384.53 |
| 05/30/2018 | 372.21 | 373.45 | 360.92 | 361.19 |
| 05/31/2018 | 361.67 | 362.7 | 351.38 | 355.31 |
| 06/03/2018 | 355.14 | 359.35 | 355.13 | 357.73 |
| 06/04/2018 | 357.87 | 359.56 | 347.19 | 348.73 |
| 06/05/2018 | 349.49 | 349.6 | 340.08 | 344.88 |
| 06/06/2018 | 344.78 | 349.72 | 342.76 | 348.97 |
| 06/07/2018 | 346.91 | 348.78 | 343.1 | 347.65 |
| 06/10/2018 | 347.78 | 348.98 | 340.21 | 344.95 |
| 06/11/2018 | 344.89 | 347.36 | 337.96 | 338.83 |
| 06/12/2018 | 337.52 | 339.84 | 332.51 | 333.12 |
| 06/13/2018 | 333.86 | 337.69 | 332.28 | 336.64 |
| 06/17/2018 | 336.15 | 339.64 | 333.65 | 338.92 |
| 06/18/2018 | 338.47 | 342.83 | 336.06 | 341.46 |
| 06/19/2018 | 341.87 | 348.52 | 338.2 | 347.64 |
| 06/20/2018 | 348.05 | 349.32 | 342.57 | 346.11 |
| 06/21/2018 | 346.94 | 349.78 | 343.33 | 346.52 |
| 06/24/2018 | 360.99 | 362.17 | 341.14 | 343.26 |
| 06/25/2018 | 343.7 | 347.91 | 342.49 | 346.29 |
| 06/26/2018 | 346.33 | 354.06 | 346 | 353.11 |
| 06/27/2018 | 352.24 | 357.59 | 351.18 | 354.84 |
| 06/28/2018 | 356.76 | 358.46 | 351.94 | 353.29 |
| 07/01/2018 | 351.66 | 354.19 | 349.9 | 351.14 |
| 07/02/2018 | 351.47 | 352.44 | 347.3 | 348.04 |
| 07/03/2018 | 348.26 | 350.35 | 345.87 | 348.84 |
| 07/04/2018 | 349.88 | 353.42 | 348.77 | 351.72 |
| 07/05/2018 | 352.03 | 356.62 | 347.7 | 348.58 |
| 07/08/2018 | 351.17 | 353.02 | 346.62 | 349.28 |
| 07/09/2018 | 347.5 | 349.22 | 335.2 | 335.2 |
| 07/10/2018 | 333.22 | 333.22 | 315.42 | 315.42 |
| 07/11/2018 | 317.3 | 321.31 | 308.51 | 312.18 |
| 07/12/2018 | 314.94 | 317.9 | 311.72 | 313.33 |
| 07/15/2018 | 316.14 | 318.26 | 310.87 | 311.58 |
| 07/16/2018 | 310.31 | 313 | 310.06 | 312.79 |
| 07/17/2018 | 312.87 | 315.09 | 305.94 | 309.59 |
| 07/18/2018 | 311.47 | 313.5 | 309.72 | 310.69 |
| 07/19/2018 | 311.58 | 315.21 | 310.73 | 314.68 |
| 07/22/2018 | 315.92 | 319.99 | 315.92 | 318.04 |
| 07/23/2018 | 318.58 | 319.57 | 309.38 | 310.71 |
| 07/24/2018 | 312.33 | 318.8 | 311.1 | 317.87 |
| 07/25/2018 | 318.76 | 323.53 | 313.11 | 316.23 |
| 07/26/2018 | 317.05 | 319.52 | 313.17 | 316.78 |
| 07/29/2018 | 316.16 | 318.74 | 313.68 | 318.41 |
| 07/30/2018 | 318.45 | 321.61 | 317.2 | 319.69 |
| 07/31/2018 | 321.15 | 321.22 | 316.98 | 316.98 |
| 08/01/2018 | 311.53 | 311.53 | 306.24 | 309.29 |
| 08/02/2018 | 308.58 | 319.78 | 308.58 | 317.83 |
| 08/05/2018 | 317.21 | 318.62 | 312.16 | 313.17 |
| 08/06/2018 | 313.28 | 316.13 | 309.99 | 315.18 |
| 08/07/2018 | 315.4 | 319.51 | 314.25 | 317.04 |
| 08/08/2018 | 315.46 | 326.38 | 314.77 | 320.26 |
| 08/09/2018 | 319.95 | 322.01 | 294.46 | 310.24 |
| 08/12/2018 | 301.43 | 305.54 | 286.97 | 297.38 |
| 08/13/2018 | 301.42 | 314.65 | 300.64 | 314.3 |
| 08/14/2018 | 316.58 | 322.18 | 312.57 | 314.64 |
| 08/15/2018 | 318.3 | 324.37 | 304.91 | 304.91 |
| 08/16/2018 | 303.45 | 305.11 | 296.28 | 300.14 |
| 08/19/2018 | 300.6 | 305.6 | 299.09 | 305.6 |
| 08/26/2018 | 309.2 | 313.59 | 307.01 | 312.51 |
| 08/27/2018 | 314.16 | 319.92 | 312.49 | 318.05 |
| 08/28/2018 | 315.63 | 320.84 | 314.16 | 317.4 |
| 08/30/2018 | 317.5 | 321.75 | 313.63 | 320.17 |
| 09/02/2018 | 320.06 | 325.79 | 320.06 | 323.43 |
| 09/03/2018 | 324.77 | 325.51 | 317.96 | 321.57 |
| 09/04/2018 | 320.87 | 323.36 | 319.28 | 321.08 |
| 09/05/2018 | 321.55 | 324.52 | 320.42 | 321.65 |
| 09/06/2018 | 322.81 | 325.12 | 319.7 | 322.79 |
| 09/09/2018 | 322.6 | 325.49 | 314.98 | 316.4 |
| 09/10/2018 | 314.84 | 317.37 | 312.69 | 315.62 |
| 09/11/2018 | 316.7 | 320.38 | 314.79 | 317.89 |
| 09/12/2018 | 319.09 | 321.19 | 313.74 | 317.43 |
| 09/13/2018 | 319.87 | 322.21 | 316.82 | 317.95 |
| 09/16/2018 | 318.13 | 321.78 | 314.69 | 319.28 |
| 09/17/2018 | 319.61 | 321.81 | 317.28 | 317.77 |
| 09/18/2018 | 319.89 | 327.28 | 317.65 | 327.28 |
| 09/19/2018 | 328.21 | 329.99 | 318.2 | 318.69 |
| 09/20/2018 | 320.8 | 323.09 | 319.08 | 320.76 |
| 09/23/2018 | 321.18 | 324.69 | 319.53 | 323.98 |
| 09/24/2018 | 324.48 | 326.13 | 318.11 | 318.89 |
| 09/25/2018 | 320.46 | 320.46 | 315.03 | 317.09 |
| 09/26/2018 | 316.84 | 319.95 | 315.58 | 317.14 |
| 09/27/2018 | 319.01 | 320.47 | 316.14 | 319.36 |
| 09/30/2018 | 319.82 | 322.26 | 317.07 | 317.41 |
| 10/01/2018 | 318.05 | 318.41 | 313.85 | 314.94 |
| 10/02/2018 | 316.01 | 316.57 | 308.85 | 310.47 |
| 10/03/2018 | 310.46 | 310.52 | 298.6 | 299.05 |
| 10/04/2018 | 300.96 | 303.23 | 295.62 | 300.28 |
| 10/07/2018 | 299.82 | 308.81 | 298.79 | 307.63 |
| 10/08/2018 | 308.39 | 311.57 | 308.09 | 308.56 |
| 10/09/2018 | 310.05 | 310.6 | 305.56 | 308.99 |
| 10/10/2018 | 307.99 | 311.84 | 307.73 | 311.22 |
| 10/11/2018 | 314.25 | 315.18 | 305.39 | 315.06 |
| 10/14/2018 | 317.63 | 319.7 | 315.84 | 318.35 |
| 10/15/2018 | 319.45 | 320.65 | 316.49 | 319.94 |
| 10/16/2018 | 321.1 | 324.99 | 319.7 | 322.24 |
| 10/17/2018 | 322.48 | 324.32 | 316.76 | 320 |
| 10/18/2018 | 321.05 | 322.93 | 318.18 | 321.26 |
| 10/21/2018 | 322.35 | 323.74 | 313.92 | 315.69 |
| 10/22/2018 | 314.39 | 315.1 | 307.52 | 313.74 |
| 10/23/2018 | 314.84 | 317.74 | 312.57 | 315.02 |
| 10/24/2018 | 313.8 | 315.57 | 310.92 | 314.05 |
| 10/25/2018 | 314.42 | 315.48 | 309.62 | 309.62 |
| 10/29/2018 | 309.13 | 311.28 | 300.98 | 304.86 |
| 10/30/2018 | 305.93 | 308.98 | 298.95 | 300.35 |
| 10/31/2018 | 301.3 | 309.49 | 300.41 | 309.34 |
| 11/01/2018 | 309.81 | 310.37 | 306.55 | 309.24 |
| 11/04/2018 | 310.47 | 313.06 | 305.76 | 308.53 |
| 11/05/2018 | 308.74 | 310.75 | 305.07 | 306.48 |
| 11/06/2018 | 308.22 | 311.93 | 306.57 | 311.05 |
| 11/07/2018 | 311.66 | 312.58 | 304.73 | 305.71 |
| 11/08/2018 | 305.85 | 306.83 | 301.64 | 302.22 |
| 11/11/2018 | 302.38 | 304.57 | 299.91 | 303.14 |
| 11/12/2018 | 303.29 | 306.84 | 303.29 | 304.64 |
| 11/13/2018 | 304.17 | 304.17 | 299.22 | 302.3 |
| 11/14/2018 | 302.59 | 306.57 | 302 | 304.02 |
| 11/15/2018 | 305.89 | 306.73 | 301.15 | 303.82 |
| 11/18/2018 | 304.37 | 306.9 | 303.41 | 304.77 |
| 11/19/2018 | 305 | 305.4 | 297.66 | 298.71 |
| 11/20/2018 | 298.8 | 302.11 | 298.1 | 300.49 |
| 11/21/2018 | 300.71 | 302.25 | 299.02 | 301.04 |
| 11/22/2018 | 301.54 | 303.96 | 300.73 | 303.11 |
| 11/25/2018 | 304.59 | 306.84 | 302.83 | 304.31 |
| 11/26/2018 | 304.7 | 307.28 | 301.68 | 305.24 |
| 11/27/2018 | 306.42 | 307.15 | 303.47 | 304.63 |
| 11/28/2018 | 307.25 | 310.28 | 306.09 | 309.16 |
| 11/29/2018 | 310.25 | 314.68 | 308.24 | 312 |
| 12/02/2018 | 314.37 | 318.46 | 312.42 | 313.83 |
| 12/03/2018 | 314.25 | 316.74 | 311.03 | 315.76 |
| 12/04/2018 | 313.72 | 317.14 | 312.63 | 315.46 |
| 12/05/2018 | 314.94 | 318.36 | 314.74 | 317.28 |
| 12/06/2018 | 319.2 | 321.95 | 312.81 | 313.39 |
| 12/09/2018 | 309.76 | 311.86 | 306.79 | 308.1 |
| 12/10/2018 | 307.26 | 307.26 | 302.78 | 303.59 |
| 12/11/2018 | 303.53 | 304.53 | 291.73 | 294.79 |
| 12/12/2018 | 295.29 | 297.47 | 291.38 | 292.28 |
| 12/13/2018 | 292.61 | 293.91 | 282.39 | 285.8 |
| 12/16/2018 | 286.42 | 286.71 | 281.9 | 282.12 |
| 12/17/2018 | 281.18 | 285.66 | 279.63 | 285.23 |
| 12/18/2018 | 284.84 | 286.7 | 282.75 | 285.9 |
| 12/19/2018 | 284.18 | 286.32 | 282.85 | 285 |
| 12/20/2018 | 285.01 | 288.84 | 282.82 | 288.72 |
| 12/23/2018 | 289.36 | 292.13 | 287.93 | 288.55 |
| 12/24/2018 | 287.81 | 288.05 | 284.93 | 285.31 |
| 12/25/2018 | 287.61 | 291.28 | 286.92 | 289.16 |
| 12/26/2018 | 292.82 | 293.5 | 286.74 | 287.24 |
| 12/27/2018 | 286.58 | 288.82 | 282.41 | 284.31 |
| 12/30/2018 | 284.63 | 286.73 | 282.94 | 284.91 |