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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,162.9946
CLOSE 1,165.7674

Low

LOW 712.56

High

HIGH 2,114.77
DATEOPENHIGHLOWCLOSE
01/02/2022725.21731.35723.45729.05
01/03/2022731.24737.3722.05730.48
01/04/2022731739.47727.54737.71
01/05/2022735.34739.79732.66736.48
01/06/2022737.8745.09735.26742.85
01/09/2022746.44758.03746.44752.35
01/10/2022756.63758.33741.78742.64
01/11/2022747.06750.4745.43747.35
01/12/2022747.37756.64745.74756.35
01/13/2022758.42771.38756.23769.95
01/16/2022776.65779.94772.74775.27
01/17/2022772.41775.33744.41744.56
01/18/2022739.38768.27736.56766.41
01/19/2022768.9771.52748.09755.26
01/20/2022752.84764.72748.31764.06
01/23/2022762.17765.53734.4735.11
01/24/2022739.47744.35726.57742.03
01/25/2022743.64753.19741.82741.82
01/26/2022735.83754.79732.33753.67
01/27/2022756.68764.56756.06759.4
01/30/2022764.36774.85762.97771.73
01/31/2022774.99792.19774.71790.15
02/01/2022793.17800.85784.86785.92
02/02/2022785.33792.69775.9780.11
02/03/2022785.59787.32775.49781.01
02/06/2022782.45787.95774.9784.31
02/07/2022786.43788.95776.66778.68
02/08/2022782.36789.27781.93786.42
02/09/2022786.94793.75786.02789.15
02/10/2022784.8796.47783.2794.99
02/13/2022788.76788.76775.28778.79
02/14/2022781.17798.6779.64797
02/15/2022800.8811.13800.8804.61
02/16/2022808.85811.92794.3796.49
02/17/2022801.29804.96793.4800.25
02/20/2022804.75806.85789.84795.92
02/21/2022780.43787.18772.21780.22
02/22/2022788.14796.61786.41786.41
02/23/2022734.45746.36712.56720.03
02/24/2022725.76759.62721.82755.59
02/27/2022744.5756.45742.21745.29
02/28/2022753.22766749.08757.75
03/01/2022761.33767.37755.95759.93
03/02/2022768.69773.69761.65763.55
03/03/2022761.33776.86759.74769.86
03/06/2022769.94779.36764.67772.51
03/07/2022770.97782.69770.97780.28
03/08/2022786.94809.7786.94808
03/09/2022809.23812.84795.88802.68
03/10/2022805.65808.43800.62804.25
03/13/2022807.63814.96805.74810.76
03/14/2022810.09812.92807.18810.42
03/15/2022813.56824.1813.56819.56
03/16/2022824.79831.71824.79831.12
03/17/2022832.43841.17832.25837.5
03/20/2022841.12860.87841.12858.86
03/21/2022859.77864.26857.73861.2
03/22/2022863.8867.29856.3859.96
03/23/2022861.84869.62855.81865.21
03/24/2022866.43877.28866.43875.9
03/27/2022878.91893.76878.91891.96
03/28/2022896.84904.83896.05898.25
03/29/2022895.49914.71895.49910.58
03/30/2022914.53919.36907.17911.51
03/31/2022913.92920.55910.15918.98
04/03/2022922.47933.38922.47933.24
04/04/2022934.22946.71934.22945.01
04/05/2022947.01957.5947.01954.01
04/06/2022963.83982.86963.81981.62
04/07/2022987.421,012.73987.421,009.12
04/10/20221,010.331,043.491,010.331,038.73
04/11/20221,024.51,024.51,008.311,019.72
04/12/20221,006.261,009.14995.221,000.02
04/13/2022991.171,015.04991.171,011.66
04/14/20221,003.111,031.161,000.491,029.67
04/17/20221,032.941,033.921,009.61,011.67
04/18/20221,011.731,011.73988.76994.82
04/19/2022992.071,004.64982.29998.18
04/20/2022998.621,027.76997.181,019.33
04/21/20221,019.161,024.72988.56995.49
04/24/2022987.13997.87973.97992.23
04/25/2022997.481,001.97969.47978.57
04/26/2022981.7986.45972.05982.6
04/27/2022984.09994.52981.44991.31
04/28/2022989.39992.26980.12990.18
05/04/2022998.261,009.21994.241,001.22
05/05/2022999.181,001.58988.511,001.58
05/08/2022999.851,006.19997.41998.88
05/09/20221,021.441,027.471,011.091,011.44
05/10/20221,013.51,014.6986.76998.14
05/11/2022990.65993.78975.12990.73
05/12/2022999.841,023.28999.841,022.33
05/15/20221,022.771,038.321,020.861,020.86
05/16/20221,020.921,023.11,011.161,015.07
05/17/20221,0151,020.921,006.411,009.9
05/19/20221,010.51,018.761,005.581,013.45
05/22/20221,019.611,024.951,004.61,010.73
05/23/20221,014.191,019.571,008.031,012.05
05/24/20221,014.541,016.881,008.631,015.58
05/25/20221,020.241,022.831,006.061,009.35
05/26/20221,011.861,016.91,004.661,004.97
05/29/20221,011.841,023.771,010.231,021.88
05/30/20221,023.641,0361,017.571,033.86
05/31/20221,033.561,041.41,031.651,033.29
06/01/20221,034.81,045.931,034.81,044.43
06/02/20221,046.031,050.531,039.641,047.88
06/05/20221,054.241,070.471,053.991,063.53
06/06/20221,066.771,073.471,062.241,068.71
06/07/20221,071.871,077.221,022.751,030.94
06/08/20221,031.141,040.841,019.581,037.68
06/09/20221,028.281,044.681,025.41,036.28
06/12/20221,039.081,044.211,032.381,035.9
06/13/20221,042.231,044.761,017.31,018.94
06/14/20221,015.961,036.821,011.551,036.82
06/15/20221,046.181,057.331,035.641,045.59
06/16/20221,048.711,058.11,042.531,057.25
06/19/20221,061.821,065.511,043.311,045.5
06/20/20221,049.151,051.731,044.411,049.92
06/21/20221,048.681,069.181,047.81,069.18
06/22/20221,071.051,079.041,066.891,075.45
06/23/20221,079.641,084.511,069.321,082.67
06/26/20221,066.021,079.081,057.31,071.11
06/27/20221,074.621,086.741,060.061,063.69
06/28/20221,067.211,0681,041.431,046.76
06/29/20221,057.951,084.861,049.151,081.39
06/30/20221,088.471,102.431,075.991,102.16
07/03/20221,111.991,120.311,098.811,102.54
07/04/20221,105.031,111.491,089.11,092.01
07/05/20221,095.71,109.691,092.321,109.69
07/06/20221,111.941,126.81,111.141,124.25
07/07/20221,125.261,126.741,119.621,122.41
07/12/20221,121.421,128.371,116.371,121.07
07/13/20221,123.351,150.881,122.571,143.17
07/17/20221,151.51,159.461,149.881,154.45
07/18/20221,158.231,175.451,156.731,171.18
07/19/20221,176.671,176.671,162.261,175.29
07/20/20221,177.231,188.421,173.241,175.2
07/21/20221,178.771,201.551,177.191,199.7
07/24/20221,201.351,215.551,200.731,215.55
07/25/20221,216.651,224.981,208.261,212.54
07/26/20221,216.741,227.681,212.121,225.58
07/27/20221,231.861,244.221,226.361,229.93
07/28/20221,229.931,235.381,213.351,217.09
07/31/20221,214.111,226.071,203.41,222.92
08/01/20221,225.641,236.421,205.661,214.72
08/02/20221,210.091,220.511,204.941,212.65
08/03/20221,213.371,220.181,198.081,201.24
08/04/20221,193.441,215.931,184.291,209.84
08/07/20221,204.791,217.751,197.931,200.03
08/08/20221,199.911,199.911,181.921,188.75
08/09/20221,186.111,204.991,173.321,195.94
08/10/20221,198.71,208.631,191.191,194.61
08/11/20221,194.381,201.151,179.511,187.45
08/14/20221,191.611,203.831,191.241,191.24
08/15/20221,198.511,210.081,165.651,201.45
08/16/20221,210.131,233.241,210.131,226.37
08/17/20221,225.621,229.21,202.461,225.67
08/18/20221,224.941,233.391,215.361,224
08/21/20221,225.031,246.371,225.031,242.54
08/22/20221,251.351,257.741,241.961,248.09
08/23/20221,253.591,255.31,215.921,218.53
08/24/20221,221.51,244.541,221.51,242.91
08/25/20221,245.431,267.261,244.831,257.1
08/28/20221,255.661,256.471,242.071,252.84
08/30/20221,256.451,266.41,250.91,258.4
08/31/20221,262.311,269.671,249.391,261.25
09/01/20221,270.981,276.141,264.921,276.14
09/04/20221,280.891,321.651,280.891,316.42
09/05/20221,331.811,345.891,2951,334.38
09/06/20221,343.691,388.621,339.121,379.52
09/07/20221,393.091,413.31,387.61,388.94
09/08/20221,406.371,432.651,405.431,430.01
09/11/20221,445.31,468.781,445.31,464.57
09/12/20221,479.11,482.491,370.551,370.55
09/13/20221,332.991,340.311,294.361,329.67
09/14/20221,337.961,352.021,271.631,311.87
09/15/20221,290.631,337.131,288.361,336.52
09/18/20221,342.391,348.081,274.971,274.97
09/19/20221,272.951,2871,234.11,271.19
09/20/20221,255.131,255.291,233.811,241.67
09/21/20221,230.41,243.791,221.471,231.12
09/22/20221,222.291,227.891,206.571,211.27
09/25/20221,201.21,201.221,180.661,186.59
09/26/20221,179.231,186.671,168.471,173.69
09/27/20221,163.991,172.991,141.861,141.86
09/28/20221,139.821,145.621,089.991,119.42
09/29/20221,118.651,129.651,110.021,129.65
10/02/20221,132.931,176.071,131.831,173.93
10/03/20221,178.171,179.121,156.361,165.28
10/04/20221,170.781,184.631,167.681,174.41
10/05/20221,181.531,196.351,181.531,193.21
10/06/20221,198.061,214.741,190.531,206.41
10/09/20221,210.151,225.511,206.71,223.32
10/10/20221,227.971,241.731,226.21,237.82
10/11/20221,242.771,243.071,218.541,219.32
10/12/20221,222.151,233.951,221.081,228.52
10/13/20221,240.631,254.961,237.041,251.63
10/16/20221,258.481,300.921,258.481,297.68
10/17/20221,304.611,312.731,290.051,297.62
10/18/20221,301.171,315.851,301.021,315.42
10/19/20221,319.141,347.081,318.671,343.55
10/20/20221,348.961,383.351,348.961,376.65
10/23/20221,383.891,413.661,381.931,403.13
10/24/20221,405.721,419.271,387.451,402.73
10/25/20221,412.121,429.941,412.121,424.11
10/26/20221,430.811,440.41,408.161,431.88
10/27/20221,431.391,431.391,413.061,413.93
10/30/20221,419.061,424.991,404.811,416.06
10/31/20221,420.811,435.251,413.951,427.59
11/01/20221,431.541,439.561,427.91,433.11
11/02/20221,435.651,457.191,432.721,456.3
11/03/20221,463.961,477.651,461.491,474.96
11/06/20221,487.581,504.671,482.391,496.36
11/07/20221,495.581,514.281,474.071,500.4
11/08/20221,504.41,510.251,481.421,483.73
11/09/20221,477.831,502.621,475.011,499.26
11/10/20221,5041,530.351,485.811,506.27
11/13/20221,502.11,547.451,499.291,547.25
11/14/20221,548.391,554.761,498.31,521.16
11/15/20221,523.491,527.491,497.241,498.77
11/16/20221,497.261,498.531,444.821,476.14
11/17/20221,4821,516.771,481.231,516.77
11/20/20221,527.751,575.751,527.421,575.75
11/21/20221,581.061,615.961,575.731,613.23
11/22/20221,614.71,641.831,601.91,637
11/23/20221,647.71,694.41,643.591,685.35
11/24/20221,690.481,768.161,684.481,760.26
11/27/20221,779.641,812.861,779.641,799.75
11/28/20221,812.261,831.051,759.671,808.04
11/29/20221,811.611,823.651,802.051,811.16
11/30/20221,832.031,871.941,832.031,853.99
12/01/20221,866.391,891.381,847.911,869.9
12/04/20221,885.661,911.741,878.841,899.1
12/05/20221,905.131,908.721,873.481,887.51
12/06/20221,896.211,902.891,820.71,849.17
12/07/20221,850.491,866.081,816.321,853.63
12/08/20221,858.391,945.681,855.721,925.84
12/11/20221,944.11,984.631,944.11,970.03
12/12/20221,980.991,992.651,964.391,983.83
12/13/20221,994.412,025.511,941.011,948.91
12/14/20221,982.031,997.351,922.811,963.39
12/15/20221,976.672,004.791,967.652,004.79
12/18/20222,027.232,039.42,020.132,032.96
12/19/20222,039.492,072.962,030.712,062.75
12/20/20222,075.282,088.312,051.932,064.63
12/21/20222,077.992,095.372,053.932,076.67
12/22/20222,081.752,081.752,049.082,077.83
12/25/20222,093.852,102.182,080.122,084.93
12/26/20222,091.212,091.82,022.422,031.98
12/27/20222,034.062,034.691,932.211,974.29
12/28/20221,976.922,062.161,973.52,062.16
12/29/20222,074.772,114.772,074.772,098.94