Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST GAYRIMENKUL YO logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XGMYO: BIST GAYRIMENKUL YO Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 484.2137
CLOSE 483.8055

Low

LOW 285.14

High

HIGH 661.3
DATEOPENHIGHLOWCLOSE
01/01/2020407.3410.3404.8409.02
01/02/2020407.23407.23389.09397.52
01/05/2020394.62396.14389.22389.22
01/06/2020393.69402.34393.69398.79
01/07/2020392.15395.36387.91390.24
01/08/2020399.79410.59399.41409.88
01/09/2020412421.4412419.06
01/12/2020426.17437.21426.17435.74
01/13/2020435.57438.98428.45433.72
01/14/2020430.58438.71427.72435.58
01/15/2020437.72443.77432.68434.16
01/16/2020438.05439.98430.95435.95
01/19/2020439.8447.15439.29447.02
01/20/2020445.92459.6440.88458.33
01/21/2020460.71461.28453.54455.02
01/22/2020454.35463.75453.78456.45
01/23/2020460.73466.35454.81464.75
01/26/2020457.67469.78456.58463.79
01/27/2020467.44469.22460.58461.52
01/28/2020465.18467.31453.45453.45
01/29/2020449.29449.54439.16442.02
01/30/2020441.91452.58438.21451.68
02/02/2020457.03460.06452.43458.89
02/03/2020463.59473.75462.94472.96
02/04/2020477.15481.79468.13468.44
02/05/2020476.28477.68467.86471.21
02/06/2020475.43476.75468.29468.81
02/09/2020470.79479.77446.7461.09
02/10/2020468.61469.78454.68465.79
02/11/2020465.77469.61460.81466.59
02/12/2020466.01470.54462.57467.88
02/13/2020472.52477.46471.04473.27
02/16/2020476.09480.07470.99472.35
02/17/2020469.74476.42464.69467.06
02/18/2020469.4472.26459.41460.2
02/19/2020461.8461.8429.32433.14
02/20/2020428.47447.63422.49446.75
02/23/2020436.76443.53433.01442.7
02/24/2020447.75452.76440.08446.98
02/25/2020445.16450.29441.65446.14
02/26/2020442.26445.23422.49422.66
02/27/2020359.86411.49359.86403.84
03/01/2020415.14420.61408.73417.27
03/02/2020423.85432.54423.85432.54
03/03/2020431.49435.24425425.13
03/04/2020430.95432.21425.01427.52
03/05/2020426.71429.77414.2417.65
03/08/2020407.41407.56376.53387.52
03/09/2020400.01407.26366.2367.02
03/10/2020364.18369.58342.51353.94
03/11/2020338.99340.05312.7314.51
03/12/2020313.33335.07303.76329.4
03/15/2020315.34318.24302.03306.71
03/16/2020306.44310.72285.14296.75
03/17/2020288.83302.21287.57296.46
03/18/2020294.04302.17292.76299.42
03/19/2020304.86309.39300.26302.4
03/22/2020290.24298.5286.21292.96
03/23/2020300.67315.06298.79314.89
03/24/2020318.13325.2310.6314.79
03/25/2020314.71325.54312.48324.06
03/26/2020326.78327.96314.28317.33
03/29/2020317.79324.31311.7321.4
03/30/2020327.77334.14325.98333.84
03/31/2020328.07341.45327.78336.08
04/01/2020339.15341.47329.02334.84
04/02/2020336.26338.16333.18337.24
04/05/2020343.27349.49340.4348.93
04/06/2020350.19357.34344.68346.09
04/07/2020347.83350.54341.67349.26
04/08/2020352.69355.85346.99354.96
04/09/2020356.54358.78352.06356.01
04/12/2020353.45360.73351.15357.47
04/13/2020360.29363.45358.57360.47
04/14/2020361.78362.64342.62344.82
04/15/2020350.85353.47338.2346.19
04/16/2020353.48356.65349.22352.61
04/19/2020354.96359.92353.62358.38
04/20/2020355.78358352.74356.05
04/21/2020358.09363.15357.19359.98
04/23/2020361.57367.58358.66363.52
04/26/2020368.81374.12368.81373.46
04/27/2020374.91376.16368.88370.89
04/28/2020372.75378.06370.23376.13
04/29/2020379.17382365.16371.91
05/03/2020366.13371.85362.53369.24
05/04/2020374.92376.66368.85374.51
05/05/2020376.88376.88371.72373.4
05/06/2020372.08374.71367.9372.07
05/07/2020374.85376.83368.56369.45
05/10/2020371.87374.01369.84372.35
05/11/2020372.89386.04372.69381.88
05/12/2020381.63388.19379.34379.34
05/13/2020378.6382.1372.98375.25
05/14/2020379.99381.83376.87376.87
05/17/2020381.05389.03379.97386.4
05/19/2020389.43395.2387.69394.15
05/20/2020396.43400.85390.73392.52
05/21/2020392.09394.83390.3393.88
05/26/2020395.22407.79395.22404.81
05/27/2020408.61410.52399.86407.24
05/28/2020408.69413.8405.98411.44
05/31/2020417.13429.21417.13428.5
06/01/2020433.59443.38431.76440.57
06/02/2020445.28449.7439.8440.79
06/03/2020442.64446.05436.01440.11
06/04/2020442.07443.49435.82437.93
06/07/2020439.32454.27439.32447.38
06/08/2020450.93459.01444.18457.69
06/09/2020462.55474.85460.69470.82
06/10/2020467.18479.63464.94468.69
06/11/2020463.78471.96461.91468.85
06/14/2020466.06473.62464.58468.71
06/15/2020478.17487.39477.11481.29
06/16/2020484.56488.98476.65478.42
06/17/2020480.53484.71476.94478.1
06/18/2020482.7483.22467.95469.54
06/21/2020472.35480.31468.78478.47
06/22/2020481.43484.17476.69478.97
06/23/2020478.89480.67474.63475.22
06/24/2020475.86480.61469.19474.64
06/25/2020478.26480.97474.94475.98
06/28/2020477.18483.78476.14482.16
06/29/2020485.29501.55485.29501.18
06/30/2020506.71510.38503.69509.93
07/01/2020515.55526.42514.98522.36
07/02/2020524.64527.04516.71523.77
07/05/2020531.94548.26531.62547.17
07/06/2020550.95566.47536.8560.73
07/07/2020562.69568.71554.34556.86
07/08/2020561.91566.07529.59529.59
07/09/2020525.48525.48501.92522.84
07/12/2020533.45552.29533.45551.7
07/13/2020553.88562.51547.87559.26
07/15/2020564.01567.36560.78561.37
07/16/2020563.41567.55558.67565.6
07/19/2020566.4578.42565.64574.42
07/20/2020579.46581.24556.65561.76
07/21/2020565.4580.98565.4572.19
07/22/2020573.98575.2566.4567.75
07/23/2020564.2568.78559.69567.43
07/26/2020571.46574.19568.55569.11
07/27/2020569.1572.41548.35548.35
07/28/2020550.44552.33532.87547.84
07/29/2020550.51557.88546.11555.72
08/03/2020563.85567.76515.54533.04
08/04/2020539.8539.8515.86526.94
08/05/2020524.21528.77486.54486.63
08/06/2020472.34501.76445.5501.02
08/09/2020493.05504.54482.03501.1
08/10/2020503.02520.88502.58518.53
08/11/2020519.17521.51508.17513.64
08/12/2020514.12516.65499.79502.93
08/13/2020498.5502.4493.88494.18
08/16/2020494.36497.82490.73495.35
08/17/2020495.02501.95492496.19
08/18/2020496.16509.62496.07508.53
08/19/2020507.2512.68500.83506.74
08/20/2020511.1512.86496.49498.99
08/23/2020501.59505.12497.78499.12
08/24/2020501.79503.02487.12490.35
08/25/2020488.73495.09486.23492.26
08/26/2020496.45500.58493.03497.96
08/27/2020500.27501.43487.28490.8
08/30/2020491.12493.41478.17480.04
08/31/2020480.86484.06471.7482.42
09/01/2020482.88488.2481.7483.11
09/02/2020484.75486.2477.06479.24
09/03/2020478.51484.92478.23483.88
09/06/2020489.86499.05489.86497.06
09/07/2020501.62503.62494.26498.51
09/08/2020499.37503.19495.72496.46
09/09/2020497.85499.67492.66495.2
09/10/2020496.08499.14493.97497.96
09/13/2020500.91505.76497.05504.93
09/14/2020506.71510.34500.64504.25
09/15/2020505.98507.74500.74503.84
09/16/2020503.26509.07501.26506.18
09/17/2020507.89510.39504.58505.14
09/20/2020506.52509.39493.53494.75
09/21/2020496.28505.32496.28499.59
09/22/2020503.64507.67501.74503.64
09/23/2020502.47506.54500.96504.23
09/24/2020507.87510.01504.94506.93
09/27/2020507.3509.59501.79507.63
09/28/2020510.61521.5507.51512.55
09/29/2020516.79524.23516.79520.47
09/30/2020522.82524.3514.87515.68
10/01/2020514.35518.45513.14517.96
10/04/2020522.61532.83522.1532.12
10/05/2020538.59541.05534.13534.26
10/06/2020536.32544.63533.4542.02
10/07/2020547.9552.69542.76549.94
10/08/2020555.1560.86551.01560.5
10/11/2020566.63580.22566.63578.81
10/12/2020587.03592.8572.74589.98
10/13/2020595.23597.49580.21584.06
10/14/2020585.14595.52580.58584.29
10/15/2020587.04593.42585.88590.7
10/18/2020595.79608.87595.79607.72
10/19/2020612.98626.81608.49625.98
10/20/2020635.79638.11617.15617.19
10/21/2020618.23618.23604.1612.52
10/22/2020615.41616.5588.19595.28
10/25/2020587.84587.84547.52549.07
10/26/2020541.81567.82530.21564.07
10/27/2020560.83567.11554.37555.96
10/29/2020540.54550.19535.38543.91
11/01/2020545.16554.18542.74547.51
11/02/2020552.37556.44537.38549.3
11/03/2020549.83562.87549.19562.61
11/04/2020564.53578.96561.35570.65
11/05/2020572.99577.64567.96574
11/08/2020580.85585.1576.04579.12
11/09/2020576.6585.09572.69579.65
11/10/2020583.41586.44580.84582.28
11/11/2020584.78586.19563.87568.16
11/12/2020571.74582.24570.75581.33
11/15/2020590.86590.86584.19584.31
11/16/2020584.09584.25573.54575.57
11/17/2020574.71585.78574585.78
11/18/2020584.35589.03574.32584.96
11/19/2020584.91591.28584.46589.43
11/22/2020592.8612.9587.28608.59
11/23/2020612.44621.82606.58612.59
11/24/2020615.92617.42604.82604.82
11/25/2020607.34615.53606.38613.88
11/26/2020617.19631.52612.69622.43
11/29/2020618.48625.7606.29608.2
11/30/2020614.18618.84608.14618.16
12/01/2020618.9626.72616.17619.36
12/02/2020621.79630.69618.34625.97
12/03/2020629.98633.05622.81622.81
12/06/2020622.91623.88613.19613.19
12/07/2020614.72622.58613.96618.81
12/08/2020621.13628.05619.51619.51
12/09/2020621.55627614.58618.81
12/10/2020617.03621.87607.55620.38
12/13/2020623628.1623626.75
12/14/2020628.11636.7622.03634.35
12/15/2020638.43642.17626.03634.35
12/16/2020639.4647.76637.16647.36
12/17/2020648.99661.3648.64657.51
12/20/2020657.78657.78636.86643.03
12/21/2020649.09655.42646.82650.67
12/22/2020655.3659.05653.41655.14
12/23/2020655.16655.16642.27643.02
12/24/2020644.35648.69640.03642.88
12/27/2020646.38652.66646.38649.12
12/28/2020651.9651.9639.81645.45
12/29/2020646.44648.87642.28642.5
12/30/2020643.57648.34639.03647.34