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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 644.9267
CLOSE 644.3186

Low

LOW 523.45

High

HIGH 830.38
DATEOPENHIGHLOWCLOSE
01/03/2021657.65678.34657.65677.59
01/04/2021677.98697672.42677.28
01/05/2021682.21686.85675.72678.52
01/06/2021680.37706.64680.37702.64
01/07/2021703.2708.67689.32699.02
01/10/2021699.49705.92688.34695.52
01/11/2021699.46702.62691.53694.23
01/12/2021698.44701.35689.04694.77
01/13/2021696.98702.22691.91697.11
01/14/2021694.74703.74689.29693.06
01/17/2021696.64707.5688.87704.89
01/18/2021711.28716.13706.23706.34
01/19/2021710.26717.04706.81713.94
01/20/2021722.97731.26715.96716.95
01/21/2021717.01725.52708.15724.63
01/24/2021735.66738.95729.55729.55
01/25/2021726.15732.04717728.27
01/26/2021730.2734.14686.97686.97
01/27/2021678.49704.73661.19701.03
01/28/2021687.87706.74685.78704.46
01/31/2021710.28726.58707.58722.53
02/01/2021729.7738.6722.94731.44
02/02/2021736.17742.23733.02739.68
02/03/2021741.59743.52735.18736.48
02/04/2021740.83746.53739.07739.52
02/07/2021746.35766.14741.81766.14
02/08/2021769.65771.2750.24752.99
02/09/2021756.37761.86753.03759.53
02/10/2021758.63761.19752.53752.75
02/11/2021755.05757.4745.35750.37
02/14/2021754.87759.7751.96756.01
02/15/2021757.65762.88739.26750.83
02/16/2021753.46754.78741.7744.46
02/17/2021746.97749.07740.7740.79
02/18/2021742.44744.17736.9743.78
02/21/2021748.3750.34733.25734.98
02/22/2021738.76738.86706.19707.1
02/23/2021700.04713.42689.36689.36
02/24/2021706.9709.87673.33687.35
02/25/2021678.3681.33663.51677.72
02/28/2021686.99706.37686.99706.37
03/01/2021707.97715.01702.84709.39
03/02/2021715.67719.82707.85710.05
03/03/2021707.86716.39705.97712.79
03/04/2021708.98716.42706.22716
03/07/2021719.77724.75709.78713.22
03/08/2021717.82734.06717.82731.18
03/09/2021732.07736.96727.94727.94
03/10/2021731.59733.12715.75716.05
03/11/2021720.05721.06712.7714.63
03/14/2021715.41717.75707.65708.13
03/15/2021711.22713.94707.07710.83
03/16/2021712.31714.71696.54696.54
03/17/2021697.11703.24691.29694.93
03/18/2021696.87696.97671.73684.41
03/21/2021634.71649.24619.05620.06
03/22/2021582.69633.36570.03618.69
03/23/2021625.73649.05623.53647.72
03/24/2021649.2655.62637.06638.67
03/25/2021644.4646.28622.35633.52
03/28/2021647.73670.15647.73656.44
03/29/2021650.79650.79624.63633.43
03/30/2021634.03638.59631.5634.57
03/31/2021637.9641.89635.12639.61
04/01/2021643.3644.47631635.59
04/04/2021637.22647.39630.56642.59
04/05/2021642.22642.22628.93629.86
04/06/2021629.16636.27624.76633.28
04/07/2021635.61636.53628.48629.49
04/08/2021629.39629.85602.14612.37
04/11/2021610.96611.94595.11596.07
04/12/2021598.26599.8578.43584.85
04/13/2021587.95609.21587.95609.21
04/14/2021610.34617.29602.94604.5
04/15/2021602.84605.54597.37605.54
04/18/2021606.42607.05582.95583.94
04/19/2021583.17585.59562.2570.87
04/20/2021568.17568.46538.15544.93
04/21/2021535.16549.1523.45547.55
04/25/2021545.44565.63545.44564.77
04/26/2021567.27572.2565.47568.38
04/27/2021568.33573.96563.89567.12
04/28/2021568.72574.39568.72574.39
04/29/2021574.08576.78568.71570.83
05/02/2021571.37581.85571.37580.89
05/03/2021582.6583.88572.29574.84
05/04/2021574.66575.96567.08571.49
05/05/2021571.87575.37569.84571.39
05/06/2021574.28575.5568.77574.88
05/09/2021576.32583.19576.03583.08
05/10/2021578.16582.26575.12577.94
05/11/2021577.95579.9576.62579.04
05/16/2021581.85590.27581.85589.35
05/17/2021590.88594.81589.1591.33
05/19/2021590.56593.5584.72586.98
05/20/2021588.45589.53582.25583.48
05/23/2021584.28586.58578.65581.42
05/24/2021583.56585.28550.92551
05/25/2021554.84562.22544.85561.12
05/26/2021560.7561.64555.7560.05
05/27/2021559.82564.88553.4563.7
05/30/2021575.1578.34571.79575.28
05/31/2021576.19578.14572.52573.1
06/01/2021569.04577.47569.04574.88
06/02/2021575.53578.79569.22574.43
06/03/2021573.76575.56572.1574.58
06/06/2021574.63582.13574.34581.11
06/07/2021580.1584.03579.51580.26
06/08/2021580.45584.94577.11583.49
06/09/2021584.87594.12580.74588.36
06/10/2021589.34592.81586.21590.85
06/13/2021592.28596.76584.23586.62
06/14/2021586.41593.2585.26587.46
06/15/2021588.18590.09581.58582.24
06/16/2021580.84581.76572.91574.65
06/17/2021576.34578.91567.19567.91
06/20/2021566.51571.52560.66570.65
06/21/2021572.53577.78570.9576.78
06/22/2021578.5583.25573.07576.39
06/23/2021578.73579.94574.41575.87
06/24/2021576.12577.11570.54570.54
06/27/2021571.31571.74553.06553.06
06/28/2021553.33554.2539.77549
06/29/2021549.98555.08546.92550.58
06/30/2021551.88564.35551.68563.92
07/01/2021565.28569.6561.95569.02
07/04/2021569.6576.56567.33575.48
07/05/2021576.3582.68575.68578.8
07/06/2021575.25580.42574.67578.3
07/07/2021573.13575.4566.8568.19
07/08/2021566.82567.73556.37559.3
07/11/2021558.36561.78550.37552.79
07/12/2021552.57554.65543.36549.18
07/13/2021549.07558.73549.07556.29
07/15/2021559.49564.45557.91562.08
07/18/2021561.01564.06557.6563.17
07/25/2021564.57567.11561.05563.52
07/26/2021564.71567.72561.45566.71
07/27/2021567.75573.32567.04570.04
07/28/2021573.39577.84573.39576.13
07/29/2021575.54579.83574.31578.06
08/01/2021579.72584.18579.15581.14
08/02/2021582.69586.29580.7584.51
08/03/2021586.86591.63586.86589.22
08/04/2021588.36593.78586.78592.3
08/05/2021594.72595.86587.36588.52
08/08/2021588.6593.32588.17590.4
08/09/2021590.11591.27584.66587.63
08/10/2021587.29589.82577578.4
08/11/2021580.17587.68580.09585.28
08/12/2021585.87590.67585.27587.52
08/15/2021589.58599.11589.58598.56
08/16/2021599.82602.44596.44602
08/17/2021603.88605.45598.12600.75
08/18/2021600.47604.72599.72602.61
08/19/2021604.55609.74602.53607.23
08/22/2021612.14622.03612.14619.68
08/23/2021621.67624.86620.05620.05
08/24/2021620.92622.25615.4615.4
08/25/2021614.04614.04603.18603.7
08/26/2021605608.27602.64605.76
08/30/2021608.29613.17608.29612.48
08/31/2021614.12620.47612.47617.96
09/01/2021619.01626.37619.01623.13
09/02/2021624.09625.25619.28624.19
09/05/2021625.48633.74625.48631.61
09/06/2021631.69633.19623.32623.89
09/07/2021624.46626.13615.25615.25
09/08/2021613.52627.1613.49627.1
09/09/2021627.9630.29623.2625.83
09/12/2021626.95631.4626.33628.27
09/13/2021629.38636.79627.81634.22
09/14/2021635.2640.22629.98630.89
09/15/2021628.08631.15622.14622.72
09/16/2021620.86624.8618.13618.3
09/19/2021614.39614.39604.53608.75
09/20/2021610.49611.85604.7607.67
09/21/2021609613.73605.69608.05
09/22/2021609.5616.24602.38610.09
09/23/2021609.92610.25601.97603.43
09/26/2021605.58608.25601.69604.83
09/27/2021606.66608.92602.27603.84
09/28/2021605.22609.21604.27606.86
09/29/2021608.09610.3603.71607.34
09/30/2021605.2612.67604.2611.92
10/03/2021614.31620.04614.08616.12
10/04/2021617.5620.37613.98613.98
10/05/2021615.02617.11610.74612.78
10/06/2021617.37621.14616.92620.29
10/07/2021620.3622.57615.25620.35
10/10/2021622629.77622628.51
10/11/2021627.4634.93625.83633.69
10/12/2021635.3637.27627.55627.85
10/13/2021626.04637.74625.17633.56
10/14/2021633.62637.96630.39636.17
10/17/2021634.57638.44631.17637.81
10/18/2021639.48642.47636.99638.98
10/19/2021638.79641.95635.74635.92
10/20/2021636.34648.08636.01643.18
10/21/2021645.53650.63642.54649.09
10/24/2021647.01656.85646.01650.85
10/25/2021653.09656.83651.05651.6
10/26/2021652.25664.22652.25662.83
10/27/2021666.04674.34666.04672.79
10/31/2021680.11687.3678.63685.12
11/01/2021686.98691.94683.15684.65
11/02/2021679.85679.85652.13670.73
11/03/2021670.47691.08670.47690.78
11/04/2021691.03692.47680.02681.93
11/07/2021682.74687.04679.75684.61
11/08/2021683.94686.45675.09675.09
11/09/2021673.31681.06672.36676.98
11/10/2021673.68679.01669.05669.53
11/11/2021666.74672.34665.98669.79
11/14/2021672.52685.01672.45682.91
11/15/2021682.52683.51670.24670.53
11/16/2021671.48685.82671.48685.82
11/17/2021686.55692.6673.17680.84
11/18/2021684.6688.96683.9687
11/21/2021691.09697.73691.09694.52
11/22/2021693.65695.01674.22687.71
11/23/2021691.52699.48691.52697.4
11/24/2021698.6702.12693.82693.89
11/25/2021688.29689.28681.24687.29
11/28/2021687.76695.82687.76694.26
11/29/2021693.94704.33692.31702.66
11/30/2021708.01713.19707.27708.72
12/01/2021711.77727.39711.77724.94
12/02/2021726.5737.37725.45734.56
12/05/2021736.88747.97735.87746.08
12/06/2021750.82754.12745.96750.88
12/07/2021751.92759.29739.35755.84
12/08/2021755.23761.95751.39756.25
12/09/2021757.51768.15750.97762.55
12/12/2021768.13777.48768.13771.58
12/13/2021774.05788.98772.71786.55
12/14/2021792.55795.48777.89778.71
12/15/2021784.74806.95779.93806.95
12/16/2021820.23830.38739.52739.52
12/19/2021707.72755.06693.55718.49
12/20/2021730.34756.51702.35706.62
12/21/2021705.36720.71694.22698.26
12/22/2021706.72710.96683.12695.89
12/23/2021699.28714.54695.42713.68
12/26/2021716.95727.7712.2718.88
12/27/2021723.58730.58709.21714.98
12/28/2021716.41725.5713.98723.77
12/29/2021726.71728.02717.59717.95
12/30/2021723.3726.64719.05721.09