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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,024.2713
CLOSE 3,023.0951

Low

LOW 2,396.71

High

HIGH 3,649.59
DATEOPENHIGHLOWCLOSE
01/01/20242,462.362,492.382,458.432,484
01/02/20242,487.682,487.682,401.452,403.33
01/03/20242,406.952,449.52,396.712,443.28
01/04/20242,450.872,488.132,440.052,488.13
01/07/20242,504.222,556.812,500.322,552.4
01/08/20242,564.532,570.162,527.512,545.26
01/09/20242,546.722,583.442,532.342,583.4
01/10/20242,592.142,606.062,578.342,597.35
01/11/20242,585.432,6372,566.442,625.92
01/14/20242,619.132,673.782,619.132,662.53
01/15/20242,668.562,687.362,662.372,687.36
01/16/20242,686.742,748.872,682.842,745.85
01/17/20242,762.12,799.382,760.762,765.2
01/18/20242,771.962,788.942,751.362,774.61
01/21/20242,784.142,874.162,777.332,858.93
01/22/20242,873.842,876.72,836.312,843.55
01/23/20242,856.432,876.652,829.512,873.73
01/24/20242,889.072,921.922,880.922,901.96
01/25/20242,911.332,954.522,890.632,945.76
01/28/20242,959.22,966.52,940.522,941.97
01/29/20242,951.322,959.192,933.452,933.45
01/30/20242,936.232,956.52,922.472,942.96
01/31/20242,955.082,992.342,955.082,972.96
02/01/20242,984.132,991.642,962.172,972.45
02/04/20242,975.913,035.892,973.473,035.89
02/05/20243,044.843,059.623,012.383,052.77
02/06/20243,061.563,077.473,043.23,054.68
02/07/20243,061.763,101.033,061.763,099.76
02/08/20243,108.923,121.343,098.863,110.84
02/11/20243,134.273,148.343,108.073,124.62
02/12/20243,139.893,147.253,094.253,095.2
02/13/20243,099.273,125.913,077.883,123.95
02/14/20243,136.213,156.173,121.333,135.22
02/15/20243,141.133,159.523,122.013,130.59
02/18/20243,140.63,154.643,073.123,083.14
02/19/20243,095.963,117.053,082.773,114.19
02/20/20243,123.633,126.573,080.413,111.35
02/21/20243,119.983,196.493,114.373,188.1
02/22/20243,194.83,248.793,191.323,230.91
02/25/20243,239.833,241.083,190.213,211.59
02/26/20243,213.823,214.213,141.383,141.38
02/27/20243,143.663,156.783,097.973,098.97
02/28/20243,100.343,130.843,094.723,127.15
02/29/20243,137.023,1853,132.513,182.1
03/03/20243,190.983,199.793,146.433,187.45
03/04/20243,197.443,197.443,105.853,123.32
03/05/20243,091.973,102.543,021.993,035.39
03/06/20243,037.023,108.033,037.023,108.03
03/07/20243,093.853,100.53,061.463,100.5
03/10/20243,130.913,130.913,048.813,052.6
03/11/20243,038.683,041.682,982.343,018.34
03/12/20243,016.223,041.32,972.862,995.93
03/13/20243,013.313,042.142,991.43,041.39
03/14/20243,059.523,063.813,018.23,018.39
03/17/20243,022.733,026.492,940.972,942.35
03/18/20242,921.942,964.082,906.232,952.19
03/19/20242,940.722,974.322,911.832,913.9
03/20/20242,906.682,924.772,826.392,834.68
03/21/20242,822.282,826.122,781.272,785.05
03/24/20242,785.032,809.272,734.352,737.39
03/25/20242,734.82,740.992,621.12,632.95
03/26/20242,631.132,661.982,594.732,627.25
03/27/20242,648.072,696.532,648.072,694.11
03/28/20242,714.282,763.852,7042,756.56
03/31/20242,731.512,731.512,631.772,650.71
04/01/20242,650.92,661.922,582.682,583.97
04/02/20242,584.662,590.372,554.662,555.41
04/03/20242,564.072,605.722,562.732,587.6
04/04/20242,601.292,709.892,601.292,709.18
04/07/20242,721.022,810.922,721.022,810.92
04/08/20242,812.272,847.992,789.482,843.55
04/14/20242,828.152,861.632,808.372,851.15
04/15/20242,845.462,845.522,785.172,814.7
04/16/20242,817.182,828.82,741.012,757
04/17/20242,716.382,716.72,668.172,689.1
04/18/20242,661.272,732.422,653.232,723.77
04/21/20242,743.312,783.252,743.312,771.9
04/23/20242,790.832,814.552,781.362,793.07
04/24/20242,8062,833.552,800.682,812.1
04/25/20242,821.712,848.882,800.82,844.99
04/28/20242,858.012,861.512,839.362,860.31
04/29/20242,867.12,868.982,834.592,839.74
05/01/20242,858.252,898.072,858.252,897.1
05/02/20242,900.172,923.662,898.662,918.94
05/05/20242,929.62,930.162,904.922,906.3
05/06/20242,909.292,911.12,838.242,908.77
05/07/20242,916.912,9262,902.442,915.08
05/08/20242,921.492,955.022,917.692,944.24
05/09/20242,956.362,969.82,917.922,944.62
05/12/20242,953.32,960.382,876.182,876.18
05/13/20242,879.922,900.342,837.052,852.95
05/14/20242,864.332,892.482,864.332,879.99
05/15/20242,882.032,899.412,860.732,899.41
05/16/20242,896.222,932.232,891.242,921.41
05/19/20242,909.272,950.492,903.772,944.28
05/20/20242,971.362,972.42,924.862,932.61
05/21/20242,938.642,977.072,932.952,970.19
05/22/20242,972.032,982.662,930.732,930.73
05/23/20242,935.572,935.572,889.442,895.55
05/26/20242,917.892,935.662,876.232,881.72
05/27/20242,885.12,910.022,872.262,901.14
05/28/20242,913.042,918.992,861.032,863.72
05/29/20242,876.312,876.852,848.362,875.4
05/30/20242,882.712,906.82,864.42,867.75
06/02/20242,877.252,888.932,862.472,882.37
06/03/20242,889.852,924.12,881.152,890.53
06/04/20242,894.112,894.112,819.72,839.28
06/05/20242,849.522,867.882,837.932,837.93
06/06/20242,848.462,853.142,814.72,828.51
06/09/20242,825.062,828.442,773.872,773.87
06/10/20242,772.532,777.512,746.352,773.62
06/11/20242,780.852,804.732,770.222,789.77
06/12/20242,814.872,858.952,814.872,851.07
06/13/20242,865.992,877.872,855.252,877.01
06/19/20242,893.312,943.52,893.312,941.23
06/20/20242,954.392,987.212,945.942,987.21
06/23/20242,998.673,001.882,958.22,979.52
06/24/20242,981.112,992.432,964.712,973.13
06/25/20242,973.332,976.662,954.122,954.86
06/26/20242,961.722,991.942,947.232,988.91
06/27/20242,995.453,034.62,987.253,009.2
06/30/20243,022.173,032.722,878.082,901.12
07/01/20242,907.632,965.682,890.992,958.92
07/02/20242,967.883,020.772,967.883,017.73
07/03/20243,027.593,096.283,020.973,096.28
07/04/20243,095.383,119.943,084.953,113.16
07/07/20243,119.323,122.163,083.393,104.98
07/08/20243,101.093,106.853,082.473,096.66
07/09/20243,096.923,106.33,074.333,077.78
07/10/20243,085.073,121.943,081.113,116.27
07/11/20243,121.093,159.793,121.093,150.55
07/15/20243,160.553,176.673,144.953,173.97
07/16/20243,186.313,205.063,160.043,198.49
07/17/20243,207.773,255.083,203.693,248.09
07/18/20243,255.113,255.113,208.833,244.86
07/21/20243,254.043,271.53,235.533,253.48
07/22/20243,274.533,277.343,233.53,242.29
07/23/20243,255.923,255.923,212.663,218.98
07/24/20243,207.233,253.393,201.883,227.08
07/25/20243,238.223,244.053,211.543,238.15
07/28/20243,228.293,228.293,172.343,176.32
07/29/20243,179.773,188.983,111.683,116.98
07/30/20243,107.13,109.613,062.723,087.74
07/31/20243,110.293,134.653,105.883,122.62
08/01/20243,101.833,101.833,048.643,073.15
08/04/20242,905.752,972.472,871.762,918.33
08/05/20242,967.222,996.342,931.362,937.87
08/06/20242,953.132,985.582,945.432,964.6
08/07/20242,965.112,992.152,963.582,985.96
08/08/20243,004.213,010.252,938.082,939.94
08/11/20242,954.262,974.62,882.172,886.77
08/12/20242,899.022,899.022,839.112,897.8
08/13/20242,908.452,937.32,886.442,886.44
08/14/20242,897.232,956.432,875.722,956.43
08/15/20242,964.282,984.072,930.042,930.04
08/18/20242,952.462,981.582,931.882,981.58
08/19/20242,989.013,003.182,963.352,975.72
08/20/20242,982.963,007.342,971.822,977.06
08/21/20242,990.443,017.042,983.982,994.1
08/22/20242,993.492,993.492,922.352,928.34
08/25/20242,946.572,950.522,873.822,873.82
08/26/20242,879.82,911.472,869.362,911.47
08/27/20242,918.242,950.552,915.572,919.18
08/28/20242,924.932,930.942,907.42,925.55
09/01/20242,934.262,988.872,934.262,988.87
09/02/20242,993.423,033.532,984.723,013.1
09/03/20242,997.23,043.452,987.043,043.45
09/04/20243,050.373,091.793,050.373,072.92
09/05/20243,077.963,090.443,061.883,065.66
09/08/20243,082.293,084.263,030.333,032.53
09/09/20243,038.673,043.722,959.852,972.91
09/10/20242,971.512,973.542,891.392,891.39
09/11/20242,913.752,923.952,858.262,907.06
09/12/20242,911.992,990.092,902.972,989.78
09/15/20242,993.983,033.462,991.723,008.42
09/16/20243,026.983,054.213,019.363,047.3
09/17/20243,051.123,061.413,037.673,044.18
09/18/20243,071.793,137.463,071.523,136.91
09/19/20243,143.163,216.723,134.593,216.72
09/22/20243,244.383,248.823,209.023,237.92
09/23/20243,245.233,246.593,205.563,244.08
09/24/20243,242.963,259.753,200.163,206.04
09/25/20243,211.193,235.063,203.13,221.48
09/26/20243,229.393,237.943,217.93,232.91
09/29/20243,232.33,256.323,209.443,215.35
09/30/20243,215.033,215.033,056.343,090.22
10/01/20243,080.843,084.412,974.052,982.32
10/02/20242,984.043,031.412,934.32,941.39
10/03/20242,957.352,986.842,902.672,986.84
10/06/20242,993.553,011.642,967.662,971.61
10/07/20242,976.362,989.912,960.192,972.45
10/08/20242,973.062,994.862,934.032,990.79
10/09/20242,996.543,017.462,963.982,965.02
10/10/20242,964.752,969.992,915.082,915.89
10/13/20242,914.22,927.342,830.32,832.14
10/14/20242,842.432,904.562,842.432,903.55
10/15/20242,899.262,929.112,891.742,926.26
10/16/20242,926.362,960.862,925.382,952.32
10/17/20242,958.082,966.362,890.072,890.07
10/20/20242,891.092,895.422,857.052,857.05
10/21/20242,866.212,916.692,866.212,908.9
10/22/20242,909.392,916.332,849.712,859.97
10/23/20242,878.472,916.742,878.472,902.42
10/24/20242,903.372,917.152,892.932,917.15
10/27/20242,930.082,972.252,930.082,967.8
10/29/20242,981.573,025.922,971.893,016.42
10/30/20243,019.363,038.913,002.943,013.61
10/31/20243,013.663,031.442,986.133,012.92
11/03/20243,016.363,016.362,945.822,957.93
11/04/20242,969.162,977.872,928.912,967.05
11/05/20242,976.843,018.932,973.293,007.16
11/06/20243,011.963,025.242,986.283,025.24
11/07/20243,032.423,091.593,027.893,080.82
11/10/20243,092.573,144.483,091.233,138.16
11/11/20243,144.573,175.543,135.83,155.77
11/12/20243,158.453,202.013,131.113,189.65
11/13/20243,199.993,260.653,199.993,256.31
11/14/20243,264.053,273.53,246.53,270.5
11/17/20243,277.643,283.143,2433,273.54
11/18/20243,277.323,343.633,277.323,331.6
11/19/20243,340.523,361.463,248.13,248.73
11/20/20243,262.723,378.863,238.493,376.21
11/21/20243,378.163,401.233,345.913,393.94
11/24/20243,408.533,444.863,404.643,406.7
11/25/20243,408.833,425.083,397.153,416.87
11/26/20243,429.243,445.073,401.373,419.76
11/27/20243,427.133,449.843,417.563,421.14
11/28/20243,422.823,475.433,417.813,472.17
12/01/20243,454.043,490.673,445.743,487.72
12/02/20243,511.263,627.363,499.273,612.72
12/03/20243,619.653,649.593,610.623,611.3
12/04/20243,618.133,638.283,581.843,605.3
12/05/20243,622.523,623.573,566.473,579
12/08/20243,607.273,613.443,580.33,583.25
12/09/20243,586.83,588.263,5143,519.42
12/10/20243,522.443,530.53,498.913,512.41
12/11/20243,518.273,536.953,499.663,512.28
12/12/20243,512.433,563.143,503.463,563.14
12/15/20243,568.833,581.383,550.663,555.83
12/16/20243,564.83,592.53,539.053,589.32
12/17/20243,588.673,611.563,579.343,579.52
12/18/20243,568.993,568.993,516.653,527.06
12/19/20243,525.823,529.853,482.973,486.53
12/22/20243,488.533,501.363,435.823,460.44
12/23/20243,453.743,497.663,446.223,496.87
12/24/20243,549.123,569.073,543.733,565.85
12/25/20243,574.313,593.63,523.53,540.64
12/26/20243,546.613,607.833,539.663,598.97
12/29/20243,609.163,637.43,601.183,614.94
12/30/20243,622.043,622.043,578.113,587.5