Istanbul - Delayed Quote TRY
Kiler Gayrimenkul Yatirim Ortakligi A.S. (KLGYO.IS)
At close: November 1 at 6:09 PM GMT+3
Currency in TRY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 3.5700 | 3.6500 | 3.5700 | 3.6100 | 3.6100 | 9,117,913 |
| Oct 31, 2024 | 3.6300 | 3.6400 | 3.5500 | 3.5600 | 3.5600 | 3,427,833 |
| Oct 30, 2024 | 3.6000 | 3.6500 | 3.5900 | 3.6300 | 3.6300 | 5,445,970 |
| Oct 28, 2024 | 3.5400 | 3.6200 | 3.5400 | 3.5900 | 3.5900 | 3,420,382 |
| Oct 25, 2024 | 3.5100 | 3.5400 | 3.4800 | 3.5300 | 3.5300 | 3,472,726 |
| Oct 24, 2024 | 3.5100 | 3.5700 | 3.4900 | 3.5300 | 3.5300 | 5,369,457 |
| Oct 23, 2024 | 3.6300 | 3.6500 | 3.4700 | 3.4700 | 3.4700 | 10,830,000 |
| Oct 22, 2024 | 3.5600 | 3.6500 | 3.5500 | 3.6300 | 3.6300 | 3,983,658 |
| Oct 21, 2024 | 3.6100 | 3.7100 | 3.5500 | 3.5500 | 3.5500 | 3,754,232 |
| Oct 18, 2024 | 3.7200 | 3.7400 | 3.6100 | 3.6100 | 3.6100 | 4,245,775 |
| Oct 17, 2024 | 3.6300 | 3.7300 | 3.6200 | 3.7200 | 3.7200 | 3,861,899 |
| Oct 16, 2024 | 3.5700 | 3.6300 | 3.5500 | 3.6200 | 3.6200 | 3,020,527 |
| Oct 15, 2024 | 3.4500 | 3.5800 | 3.4500 | 3.5600 | 3.5600 | 4,448,589 |
| Oct 14, 2024 | 3.5500 | 3.5800 | 3.4500 | 3.4500 | 3.4500 | 5,762,521 |
| Oct 11, 2024 | 3.6700 | 3.7000 | 3.5000 | 3.5600 | 3.5600 | 7,860,715 |
| Oct 10, 2024 | 3.7500 | 3.8600 | 3.6600 | 3.6600 | 3.6600 | 13,814,072 |
| Oct 9, 2024 | 3.7800 | 3.8000 | 3.6600 | 3.7000 | 3.7000 | 14,498,377 |
| Oct 8, 2024 | 3.8100 | 3.8500 | 3.7700 | 3.7700 | 3.7700 | 5,704,560 |
| Oct 7, 2024 | 3.8900 | 3.9400 | 3.8100 | 3.8100 | 3.8100 | 5,492,113 |
| Oct 4, 2024 | 3.8900 | 3.9200 | 3.7700 | 3.8800 | 3.8800 | 6,538,125 |
| Oct 3, 2024 | 3.8400 | 4.0200 | 3.7900 | 3.8500 | 3.8500 | 10,372,167 |
| Oct 2, 2024 | 4.0800 | 4.0800 | 3.8200 | 3.8300 | 3.8300 | 10,912,769 |
| Oct 1, 2024 | 4.3500 | 4.3600 | 4.0200 | 4.0800 | 4.0800 | 11,198,156 |
| Sep 30, 2024 | 4.3000 | 4.4300 | 4.2900 | 4.3400 | 4.3400 | 6,665,438 |
| Sep 27, 2024 | 4.3000 | 4.3300 | 4.2500 | 4.3000 | 4.3000 | 6,496,825 |
| Sep 26, 2024 | 4.3200 | 4.3800 | 4.2700 | 4.2800 | 4.2800 | 4,507,121 |
| Sep 25, 2024 | 4.3600 | 4.4000 | 4.2800 | 4.3000 | 4.3000 | 7,405,645 |
| Sep 24, 2024 | 4.3800 | 4.4000 | 4.3300 | 4.3500 | 4.3500 | 4,895,084 |
| Sep 23, 2024 | 4.4400 | 4.4600 | 4.3600 | 4.4000 | 4.4000 | 5,826,685 |
| Sep 20, 2024 | 4.3700 | 4.5100 | 4.3600 | 4.4300 | 4.4300 | 9,986,050 |
| Sep 19, 2024 | 4.3000 | 4.4200 | 4.3000 | 4.3900 | 4.3900 | 7,260,210 |
| Sep 18, 2024 | 4.2800 | 4.3300 | 4.2300 | 4.2800 | 4.2800 | 6,627,922 |
| Sep 17, 2024 | 4.2500 | 4.3100 | 4.1900 | 4.2800 | 4.2800 | 5,618,010 |
| Sep 16, 2024 | 4.2100 | 4.3200 | 4.2000 | 4.2300 | 4.2300 | 6,433,396 |
| Sep 13, 2024 | 4.0500 | 4.2100 | 4.0500 | 4.2000 | 4.2000 | 5,358,792 |
| Sep 12, 2024 | 4.0600 | 4.1100 | 3.9700 | 4.0500 | 4.0500 | 6,101,385 |
| Sep 11, 2024 | 4.1400 | 4.1800 | 4.0400 | 4.0400 | 4.0400 | 6,280,952 |
| Sep 10, 2024 | 4.2100 | 4.2500 | 4.0800 | 4.1300 | 4.1300 | 6,855,605 |
| Sep 9, 2024 | 4.2400 | 4.2700 | 4.1900 | 4.1900 | 4.1900 | 4,019,555 |
| Sep 6, 2024 | 4.3300 | 4.3600 | 4.2300 | 4.2300 | 4.2300 | 4,649,003 |
| Sep 5, 2024 | 4.2900 | 4.4000 | 4.2700 | 4.3200 | 4.3200 | 5,837,216 |
| Sep 4, 2024 | 4.3300 | 4.3300 | 4.2300 | 4.2500 | 4.2500 | 4,071,072 |
| Sep 3, 2024 | 4.3300 | 4.4900 | 4.2900 | 4.3300 | 4.3300 | 9,738,967 |
| Sep 2, 2024 | 4.1800 | 4.3600 | 4.1800 | 4.3300 | 4.3300 | 7,707,773 |
| Aug 29, 2024 | 4.1800 | 4.2100 | 4.1300 | 4.1600 | 4.1600 | 5,618,499 |
| Aug 28, 2024 | 4.2100 | 4.2800 | 4.1500 | 4.1700 | 4.1700 | 8,581,047 |
| Aug 27, 2024 | 4.1600 | 4.2400 | 4.1500 | 4.2300 | 4.2300 | 6,418,758 |
| Aug 26, 2024 | 4.3100 | 4.3200 | 4.1500 | 4.1500 | 4.1500 | 5,599,543 |
| Aug 23, 2024 | 4.3500 | 4.3900 | 4.2600 | 4.2600 | 4.2600 | 4,149,834 |
| Aug 22, 2024 | 4.3300 | 4.4400 | 4.2800 | 4.3500 | 4.3500 | 10,345,604 |
| Aug 21, 2024 | 4.4200 | 4.4400 | 4.2800 | 4.2900 | 4.2900 | 6,570,311 |
| Aug 20, 2024 | 4.5200 | 4.5300 | 4.3900 | 4.4000 | 4.4000 | 10,901,759 |
| Aug 19, 2024 | 4.5000 | 4.5400 | 4.4700 | 4.5000 | 4.5000 | 9,172,869 |
| Aug 16, 2024 | 4.5800 | 4.6400 | 4.4800 | 4.4800 | 4.4800 | 8,830,705 |
| Aug 15, 2024 | 4.5700 | 4.6200 | 4.4800 | 4.5400 | 4.5400 | 13,886,177 |
| Aug 14, 2024 | 4.5600 | 4.7200 | 4.5600 | 4.5700 | 4.5700 | 9,333,399 |
| Aug 13, 2024 | 4.6000 | 4.6300 | 4.4600 | 4.5200 | 4.5200 | 10,341,580 |
| Aug 12, 2024 | 4.5800 | 4.9600 | 4.5300 | 4.6000 | 4.6000 | 74,523,676 |
| Aug 9, 2024 | 4.5300 | 4.8700 | 4.5000 | 4.5100 | 4.5100 | 20,852,833 |
| Aug 8, 2024 | 4.5300 | 4.5700 | 4.4900 | 4.5300 | 4.5300 | 8,439,043 |
| Aug 7, 2024 | 4.3800 | 4.5500 | 4.3300 | 4.5200 | 4.5200 | 11,872,445 |
| Aug 6, 2024 | 4.4000 | 4.5400 | 4.3500 | 4.3600 | 4.3600 | 12,537,202 |
| Aug 5, 2024 | 4.4600 | 4.4600 | 4.2000 | 4.3000 | 4.3000 | 42,608,185 |
| Aug 2, 2024 | 4.7400 | 4.8200 | 4.6100 | 4.6600 | 4.6600 | 8,675,099 |
| Aug 1, 2024 | 4.7900 | 4.8800 | 4.7800 | 4.7800 | 4.7800 | 7,907,331 |
| Jul 31, 2024 | 4.8000 | 4.8600 | 4.5800 | 4.7300 | 4.7300 | 18,020,058 |
| Jul 30, 2024 | 4.8600 | 4.9200 | 4.7800 | 4.8000 | 4.8000 | 9,080,796 |
| Jul 29, 2024 | 4.9900 | 5.0000 | 4.8300 | 4.8500 | 4.8500 | 13,465,887 |
| Jul 26, 2024 | 5.0000 | 5.0600 | 4.9400 | 4.9900 | 4.9900 | 8,778,602 |
| Jul 25, 2024 | 5.0600 | 5.0800 | 4.9700 | 4.9800 | 4.9800 | 11,012,875 |
| Jul 24, 2024 | 5.1100 | 5.1800 | 5.0400 | 5.0400 | 5.0400 | 11,425,333 |
| Jul 23, 2024 | 5.1000 | 5.2000 | 5.0900 | 5.1000 | 5.1000 | 11,279,423 |
| Jul 22, 2024 | 5.3300 | 5.3300 | 5.0800 | 5.0900 | 5.0900 | 21,149,130 |
| Jul 19, 2024 | 5.4500 | 5.4500 | 5.2400 | 5.2700 | 5.2700 | 15,593,943 |
| Jul 18, 2024 | 5.3900 | 5.5000 | 5.3100 | 5.4100 | 5.4100 | 11,890,541 |
| Jul 17, 2024 | 5.1300 | 5.3900 | 5.1200 | 5.3100 | 5.3100 | 17,746,038 |
| Jul 16, 2024 | 5.1400 | 5.2100 | 5.0500 | 5.1300 | 5.1300 | 18,998,621 |
| Jul 12, 2024 | 5.1000 | 5.1500 | 5.0500 | 5.1100 | 5.1100 | 11,505,111 |
| Jul 11, 2024 | 5.0400 | 5.1900 | 4.9800 | 5.0800 | 5.0800 | 12,918,623 |
| Jul 10, 2024 | 5.0500 | 5.1100 | 4.9000 | 5.0000 | 5.0000 | 12,644,022 |
| Jul 9, 2024 | 5.0800 | 5.1300 | 5.0000 | 5.0300 | 5.0300 | 10,243,330 |
| Jul 8, 2024 | 5.2200 | 5.2800 | 5.0400 | 5.0400 | 5.0400 | 18,943,707 |
| Jul 5, 2024 | 5.2700 | 5.3100 | 5.1800 | 5.1800 | 5.1800 | 11,281,318 |
| Jul 4, 2024 | 5.1700 | 5.2900 | 5.0800 | 5.2500 | 5.2500 | 11,683,123 |
| Jul 3, 2024 | 5.2000 | 5.2900 | 5.1300 | 5.1500 | 5.1500 | 8,391,046 |
| Jul 2, 2024 | 5.1000 | 5.2200 | 5.0600 | 5.1600 | 5.1600 | 6,851,738 |
| Jul 1, 2024 | 5.3000 | 5.3700 | 5.0500 | 5.1000 | 5.1000 | 19,736,029 |
| Jun 28, 2024 | 5.2900 | 5.5000 | 5.1900 | 5.2900 | 5.2900 | 15,951,419 |
| Jun 27, 2024 | 5.2600 | 5.3300 | 5.2200 | 5.2800 | 5.2800 | 7,635,612 |
| Jun 26, 2024 | 5.3000 | 5.5100 | 5.2300 | 5.2300 | 5.2300 | 11,754,148 |
| Jun 25, 2024 | 5.4000 | 5.4400 | 5.2500 | 5.2800 | 5.2800 | 10,935,790 |
| Jun 24, 2024 | 5.6800 | 5.7200 | 5.3200 | 5.4000 | 5.4000 | 11,431,356 |
| Jun 21, 2024 | 5.8500 | 5.8500 | 5.6300 | 5.6800 | 5.6800 | 12,801,341 |
| Jun 20, 2024 | 5.5500 | 5.8900 | 5.5500 | 5.8000 | 5.8000 | 17,299,244 |
| Jun 14, 2024 | 5.4300 | 5.6000 | 5.3500 | 5.5400 | 5.5400 | 15,096,706 |
| Jun 13, 2024 | 5.2200 | 5.5300 | 5.2200 | 5.4200 | 5.4200 | 14,901,992 |
| Jun 12, 2024 | 5.3000 | 5.6800 | 5.1100 | 5.2000 | 5.2000 | 16,960,270 |
| Jun 11, 2024 | 5.0700 | 5.3600 | 5.0700 | 5.1800 | 5.1800 | 8,119,767 |
| Jun 10, 2024 | 5.2300 | 5.2700 | 5.1300 | 5.1900 | 5.1900 | 6,430,160 |
| Jun 7, 2024 | 5.3700 | 5.4700 | 5.1700 | 5.3100 | 5.3100 | 11,644,131 |
| Jun 6, 2024 | 5.3600 | 5.4900 | 5.2700 | 5.3300 | 5.3300 | 11,086,064 |
| Jun 5, 2024 | 5.4800 | 5.5200 | 5.2900 | 5.3600 | 5.3600 | 10,622,913 |
| Jun 4, 2024 | 5.4300 | 5.7000 | 5.4200 | 5.5500 | 5.5500 | 10,578,831 |
| Jun 3, 2024 | 5.7000 | 5.7000 | 5.4600 | 5.4800 | 5.4800 | 12,684,264 |
| May 31, 2024 | 5.7900 | 5.9400 | 5.6200 | 5.6600 | 5.6600 | 12,030,341 |
| May 30, 2024 | 5.8600 | 5.9400 | 5.7200 | 5.8000 | 5.8000 | 10,093,425 |
| May 29, 2024 | 6.1500 | 6.2000 | 5.8600 | 5.9000 | 5.9000 | 10,952,224 |
| May 28, 2024 | 6.3000 | 6.3900 | 6.0400 | 6.1500 | 6.1500 | 27,601,821 |
| May 27, 2024 | 5.7700 | 6.3300 | 5.6800 | 6.3300 | 6.3300 | 45,273,310 |
| May 24, 2024 | 5.8800 | 5.9000 | 5.7400 | 5.7600 | 5.7600 | 8,109,083 |
| May 23, 2024 | 6.1400 | 6.1400 | 5.8400 | 5.8400 | 5.8400 | 11,709,793 |
| May 22, 2024 | 6.0100 | 6.2000 | 5.9700 | 6.0800 | 6.0800 | 7,055,505 |
| May 21, 2024 | 6.2800 | 6.3300 | 6.0500 | 6.0700 | 6.0700 | 14,574,442 |
| May 20, 2024 | 6.2600 | 6.3800 | 6.2100 | 6.2800 | 6.2800 | 9,062,160 |
| May 17, 2024 | 6.2600 | 6.4200 | 6.1500 | 6.2600 | 6.2600 | 16,623,607 |
| May 16, 2024 | 6.3400 | 6.6000 | 6.1500 | 6.2600 | 6.2600 | 42,169,482 |
| May 15, 2024 | 7.0000 | 7.4600 | 6.6000 | 6.6000 | 6.6000 | 87,962,479 |
| May 14, 2024 | 6.3000 | 6.9500 | 6.2300 | 6.9500 | 6.9500 | 75,338,868 |
| May 13, 2024 | 7.0000 | 7.0600 | 6.3200 | 6.3200 | 6.3200 | 34,127,622 |
| May 10, 2024 | 6.5300 | 7.1000 | 6.3600 | 6.9300 | 6.9300 | 153,297,534 |
| May 9, 2024 | 5.6000 | 6.4600 | 5.3200 | 6.4600 | 6.4600 | 134,231,452 |
| May 8, 2024 | 5.8300 | 6.1200 | 5.8300 | 5.8800 | 5.8800 | 26,620,215 |
| May 7, 2024 | 5.8800 | 5.9700 | 5.7600 | 5.8200 | 5.8200 | 12,447,492 |
| May 6, 2024 | 6.0700 | 6.1800 | 5.8500 | 5.8600 | 5.8600 | 17,921,324 |
| May 3, 2024 | 6.1100 | 6.2000 | 6.0100 | 6.0200 | 6.0200 | 18,161,074 |
| May 2, 2024 | 6.3200 | 6.3700 | 5.9500 | 6.0900 | 6.0900 | 29,043,596 |
| Apr 30, 2024 | 6.2200 | 6.4600 | 6.0300 | 6.3000 | 6.3000 | 21,838,918 |
| Apr 29, 2024 | 5.9300 | 6.3500 | 5.9100 | 6.2100 | 6.2100 | 24,476,201 |
| Apr 26, 2024 | 6.3400 | 6.5000 | 5.8800 | 5.9300 | 5.9300 | 46,186,096 |
| Apr 25, 2024 | 6.2000 | 6.7800 | 6.0400 | 6.3300 | 6.3300 | 243,969,814 |
| Apr 24, 2024 | 5.6600 | 6.1700 | 5.6000 | 6.1700 | 6.1700 | 119,641,179 |
| Apr 22, 2024 | 5.1400 | 5.6100 | 5.1400 | 5.6100 | 5.6100 | 34,909,926 |
| Apr 19, 2024 | 5.0100 | 5.1800 | 4.9800 | 5.1000 | 5.1000 | 8,006,370 |
| Apr 18, 2024 | 5.0800 | 5.1400 | 5.0000 | 5.0500 | 5.0500 | 10,290,810 |
| Apr 17, 2024 | 5.2000 | 5.2500 | 5.0300 | 5.0500 | 5.0500 | 14,543,093 |
| Apr 16, 2024 | 5.5200 | 5.6000 | 5.1400 | 5.1500 | 5.1500 | 22,919,274 |
| Apr 15, 2024 | 5.6000 | 5.6700 | 5.4200 | 5.5500 | 5.5500 | 19,697,515 |
| Apr 8, 2024 | 5.5500 | 5.7300 | 5.5400 | 5.6500 | 5.6500 | 11,692,743 |
| Apr 5, 2024 | 5.2000 | 5.5400 | 5.1500 | 5.4900 | 5.4900 | 4,081,617 |
| Apr 4, 2024 | 5.3800 | 5.6000 | 5.1800 | 5.2000 | 5.2000 | 6,908,191 |
| Apr 3, 2024 | 5.1000 | 5.3600 | 5.0300 | 5.2500 | 5.2500 | 4,517,133 |
| Apr 2, 2024 | 5.3000 | 5.4300 | 5.1000 | 5.1300 | 5.1300 | 5,184,940 |
| Apr 1, 2024 | 5.2300 | 5.5700 | 4.9000 | 5.3100 | 5.3100 | 12,054,071 |
| Mar 29, 2024 | 5.4100 | 5.5000 | 5.2800 | 5.4000 | 5.4000 | 5,790,056 |
| Mar 28, 2024 | 5.2700 | 5.5000 | 5.2700 | 5.4100 | 5.4100 | 3,993,482 |
| Mar 27, 2024 | 5.2200 | 5.5000 | 5.1900 | 5.3000 | 5.3000 | 4,126,697 |
| Mar 26, 2024 | 5.4500 | 5.6000 | 5.2500 | 5.3300 | 5.3300 | 5,562,781 |
| Mar 25, 2024 | 5.6300 | 5.6600 | 5.4100 | 5.4800 | 5.4800 | 5,597,221 |
| Mar 22, 2024 | 5.6200 | 6.1000 | 5.5000 | 5.6700 | 5.6700 | 13,794,802 |
| Mar 21, 2024 | 5.9800 | 6.0400 | 5.6000 | 5.6400 | 5.6400 | 7,826,078 |
| Mar 20, 2024 | 6.1000 | 6.2300 | 5.9200 | 6.0000 | 6.0000 | 7,659,422 |
| Mar 19, 2024 | 5.4900 | 6.1200 | 5.4800 | 6.1100 | 6.1100 | 15,030,476 |
| Mar 18, 2024 | 5.4600 | 5.7000 | 5.3600 | 5.5700 | 5.5700 | 6,749,301 |
| Mar 15, 2024 | 5.5800 | 5.6100 | 5.3700 | 5.4900 | 5.4900 | 5,959,638 |
| Mar 14, 2024 | 5.5500 | 5.6900 | 5.4400 | 5.5800 | 5.5800 | 4,822,099 |
| Mar 13, 2024 | 5.8500 | 5.9400 | 5.6100 | 5.6300 | 5.6300 | 5,324,301 |
| Mar 12, 2024 | 5.7500 | 5.9600 | 5.6200 | 5.8000 | 5.8000 | 7,020,830 |
| Mar 11, 2024 | 5.8900 | 6.1400 | 5.7000 | 5.7900 | 5.7900 | 8,453,862 |
| Mar 8, 2024 | 5.9800 | 6.0900 | 5.7700 | 5.8900 | 5.8900 | 5,661,737 |
| Mar 7, 2024 | 5.6900 | 6.0700 | 5.5300 | 5.9800 | 5.9800 | 7,685,814 |
| Mar 6, 2024 | 6.2000 | 6.4200 | 5.7800 | 5.7900 | 5.7900 | 13,296,489 |
| Mar 5, 2024 | 6.2100 | 6.7900 | 5.7800 | 6.4200 | 6.4200 | 189,931,918 |
| Mar 4, 2024 | 5.9600 | 6.4300 | 5.7700 | 6.2100 | 6.2100 | 327,335,269 |
| Mar 1, 2024 | 5.4100 | 5.8500 | 5.3700 | 5.8500 | 5.8500 | 101,707,654 |
| Feb 29, 2024 | 4.8500 | 5.3200 | 4.8500 | 5.3200 | 5.3200 | 60,828,524 |
| Feb 28, 2024 | 4.8700 | 5.0100 | 4.8300 | 4.8400 | 4.8400 | 16,458,689 |
| Feb 27, 2024 | 5.0400 | 5.1900 | 4.8800 | 4.9100 | 4.9100 | 26,243,563 |
| Feb 26, 2024 | 5.2600 | 5.3200 | 5.0100 | 5.0400 | 5.0400 | 23,319,912 |
| Feb 23, 2024 | 5.1900 | 5.4500 | 5.1100 | 5.2400 | 5.2400 | 39,052,207 |
| Feb 22, 2024 | 5.2700 | 5.3400 | 5.1300 | 5.2000 | 5.2000 | 24,942,631 |
| Feb 21, 2024 | 5.4300 | 5.6000 | 5.1200 | 5.2100 | 5.2100 | 66,256,301 |
| Feb 20, 2024 | 4.9000 | 5.3500 | 4.7400 | 5.3500 | 5.3500 | 131,440,042 |
| Feb 19, 2024 | 5.0900 | 5.3700 | 4.7500 | 4.8700 | 4.8700 | 56,304,970 |
| Feb 16, 2024 | 5.2800 | 5.3500 | 4.9800 | 5.0500 | 5.0500 | 81,977,806 |
| Feb 15, 2024 | 6.0900 | 6.1600 | 5.4900 | 5.4900 | 5.4900 | 157,772,822 |
| Feb 14, 2024 | 5.3500 | 5.8800 | 5.0900 | 5.8800 | 5.8800 | 198,621,613 |
| Feb 13, 2024 | 4.9800 | 5.3500 | 4.7000 | 5.3500 | 5.3500 | 219,996,049 |
| Feb 12, 2024 | 4.6600 | 4.8700 | 4.5700 | 4.8700 | 4.8700 | 56,340,906 |
| Feb 9, 2024 | 4.0300 | 4.4300 | 4.0000 | 4.4300 | 4.4300 | 54,983,410 |
| Feb 8, 2024 | 4.0900 | 4.1600 | 3.9200 | 4.0300 | 4.0300 | 42,329,851 |
| Feb 7, 2024 | 3.7000 | 4.0200 | 3.6700 | 4.0200 | 4.0200 | 116,258,743 |
| Feb 6, 2024 | 3.3500 | 3.6700 | 3.3300 | 3.6600 | 3.6600 | 82,788,064 |
| Feb 5, 2024 | 3.3900 | 3.4500 | 3.3300 | 3.3400 | 3.3400 | 38,600,796 |
| Feb 2, 2024 | 3.3600 | 3.4300 | 3.3400 | 3.3900 | 3.3900 | 32,064,260 |
| Feb 1, 2024 | 3.2900 | 3.3600 | 3.2900 | 3.3400 | 3.3400 | 24,475,327 |
| Jan 31, 2024 | 3.3200 | 3.3400 | 3.2600 | 3.2800 | 3.2800 | 23,074,316 |
| Jan 30, 2024 | 3.3600 | 3.3800 | 3.3100 | 3.3100 | 3.3100 | 19,711,412 |
| Jan 29, 2024 | 3.4300 | 3.4500 | 3.3500 | 3.3700 | 3.3700 | 21,866,431 |
| Jan 26, 2024 | 3.3600 | 3.4400 | 3.3300 | 3.4000 | 3.4000 | 28,519,215 |
| Jan 25, 2024 | 3.2800 | 3.3900 | 3.2800 | 3.3500 | 3.3500 | 24,753,868 |
| Jan 24, 2024 | 3.2300 | 3.3300 | 3.2300 | 3.2600 | 3.2600 | 33,724,779 |
| Jan 23, 2024 | 3.2700 | 3.3300 | 3.2100 | 3.2300 | 3.2300 | 30,095,638 |
| Jan 22, 2024 | 3.1500 | 3.2800 | 3.1500 | 3.2400 | 3.2400 | 26,603,754 |
| Jan 19, 2024 | 3.2200 | 3.2300 | 3.1500 | 3.1500 | 3.1500 | 16,689,782 |
| Jan 18, 2024 | 3.2100 | 3.2500 | 3.1700 | 3.2000 | 3.2000 | 26,316,155 |
| Jan 17, 2024 | 3.2100 | 3.2600 | 3.1700 | 3.1800 | 3.1800 | 22,173,067 |
| Jan 16, 2024 | 3.2900 | 3.3600 | 3.2000 | 3.2200 | 3.2200 | 29,421,923 |
| Jan 15, 2024 | 3.2500 | 3.3400 | 3.2000 | 3.2900 | 3.2900 | 42,540,631 |
| Jan 12, 2024 | 3.1400 | 3.2400 | 3.0800 | 3.1900 | 3.1900 | 25,088,227 |
| Jan 11, 2024 | 3.1800 | 3.2500 | 3.1400 | 3.1600 | 3.1600 | 24,147,009 |
| Jan 10, 2024 | 3.1900 | 3.2200 | 3.1400 | 3.1600 | 3.1600 | 15,003,329 |
| Jan 9, 2024 | 3.0800 | 3.2600 | 3.0500 | 3.1900 | 3.1900 | 29,763,738 |
| Jan 8, 2024 | 3.0600 | 3.1400 | 3.0100 | 3.0900 | 3.0900 | 34,773,153 |
| Jan 5, 2024 | 2.9200 | 3.0600 | 2.9100 | 3.0000 | 3.0000 | 21,769,438 |
| Jan 4, 2024 | 2.8600 | 2.9500 | 2.8500 | 2.9100 | 2.9100 | 14,611,164 |
| Jan 3, 2024 | 2.9900 | 3.0100 | 2.8600 | 2.8600 | 2.8600 | 17,923,730 |
| Jan 2, 2024 | 2.9100 | 3.0000 | 2.9000 | 2.9900 | 2.9900 | 15,708,965 |
| Dec 29, 2023 | 2.8200 | 2.8900 | 2.8100 | 2.8900 | 2.8900 | 13,029,109 |
| Dec 28, 2023 | 2.7600 | 2.8100 | 2.7600 | 2.8000 | 2.8000 | 11,039,483 |
| Dec 27, 2023 | 2.7300 | 2.8000 | 2.7100 | 2.7300 | 2.7300 | 13,278,984 |
| Dec 26, 2023 | 2.7800 | 2.8300 | 2.6800 | 2.7300 | 2.7300 | 22,587,662 |
| Dec 25, 2023 | 2.9900 | 3.0000 | 2.7500 | 2.7700 | 2.7700 | 18,362,138 |
| Dec 22, 2023 | 3.0800 | 3.1100 | 2.9900 | 2.9900 | 2.9900 | 19,147,415 |
| Dec 21, 2023 | 3.0700 | 3.0900 | 3.0300 | 3.0800 | 3.0800 | 15,996,662 |
| Dec 20, 2023 | 3.1000 | 3.1200 | 3.0500 | 3.0600 | 3.0600 | 18,262,396 |
| Dec 19, 2023 | 3.1100 | 3.1700 | 3.0800 | 3.1000 | 3.1000 | 29,840,038 |
| Dec 18, 2023 | 3.2400 | 3.2600 | 3.1000 | 3.1000 | 3.1000 | 20,790,079 |
| Dec 15, 2023 | 3.2300 | 3.2900 | 3.2200 | 3.2400 | 3.2400 | 15,922,483 |
| Dec 14, 2023 | 3.1700 | 3.2700 | 3.1500 | 3.2100 | 3.2100 | 17,470,406 |
| Dec 13, 2023 | 3.3200 | 3.3300 | 3.1500 | 3.1500 | 3.1500 | 26,736,979 |
| Dec 12, 2023 | 3.3100 | 3.3700 | 3.3000 | 3.3300 | 3.3300 | 18,690,038 |
| Dec 11, 2023 | 3.5000 | 3.5200 | 3.3100 | 3.3100 | 3.3100 | 31,240,858 |
| Dec 8, 2023 | 3.4300 | 3.5400 | 3.4200 | 3.5000 | 3.5000 | 30,399,964 |
| Dec 7, 2023 | 3.4000 | 3.4600 | 3.3500 | 3.4300 | 3.4300 | 27,172,677 |
| Dec 6, 2023 | 3.5000 | 3.5600 | 3.3500 | 3.3500 | 3.3500 | 31,683,732 |
| Dec 5, 2023 | 3.6400 | 3.6400 | 3.4900 | 3.5000 | 3.5000 | 41,369,076 |
| Dec 4, 2023 | 3.6900 | 3.7100 | 3.6400 | 3.6400 | 3.6400 | 23,536,252 |
| Dec 1, 2023 | 3.7400 | 3.7700 | 3.6300 | 3.6700 | 3.6700 | 25,744,530 |
| Nov 30, 2023 | 3.8000 | 3.8000 | 3.6800 | 3.7000 | 3.7000 | 34,030,928 |
| Nov 29, 2023 | 3.9800 | 4.0200 | 3.7400 | 3.7900 | 3.7900 | 64,551,899 |
| Nov 28, 2023 | 3.8900 | 4.0700 | 3.8700 | 4.0100 | 4.0100 | 70,954,678 |
| Nov 27, 2023 | 3.8700 | 3.9300 | 3.8400 | 3.8800 | 3.8800 | 35,995,740 |
| Nov 24, 2023 | 3.8600 | 3.9500 | 3.8400 | 3.8500 | 3.8500 | 46,144,622 |
| Nov 23, 2023 | 3.9000 | 3.9300 | 3.8400 | 3.8500 | 3.8500 | 46,038,935 |
| Nov 22, 2023 | 3.7900 | 4.0200 | 3.7700 | 3.8700 | 3.8700 | 101,609,146 |
| Nov 21, 2023 | 3.8100 | 3.8200 | 3.7400 | 3.7800 | 3.7800 | 46,668,068 |
| Nov 20, 2023 | 3.7700 | 3.8200 | 3.7500 | 3.7800 | 3.7800 | 55,088,134 |
| Nov 17, 2023 | 3.7600 | 3.8200 | 3.7000 | 3.7500 | 3.7500 | 49,457,534 |
| Nov 16, 2023 | 3.7400 | 3.8100 | 3.7300 | 3.7400 | 3.7400 | 31,006,907 |
| Nov 15, 2023 | 3.7500 | 3.7900 | 3.7100 | 3.7200 | 3.7200 | 28,313,404 |
| Nov 14, 2023 | 3.7500 | 3.8000 | 3.6600 | 3.7400 | 3.7400 | 30,128,421 |
| Nov 13, 2023 | 3.7500 | 3.8900 | 3.7300 | 3.7500 | 3.7500 | 32,810,336 |
| Nov 10, 2023 | 3.7300 | 3.8000 | 3.6900 | 3.7400 | 3.7400 | 22,492,884 |
| Nov 9, 2023 | 3.7100 | 3.8200 | 3.6800 | 3.7300 | 3.7300 | 31,215,438 |
| Nov 8, 2023 | 3.9400 | 4.0300 | 3.7300 | 3.7500 | 3.7500 | 38,464,958 |
| Nov 7, 2023 | 3.8700 | 4.0300 | 3.8300 | 3.9400 | 3.9400 | 27,189,067 |
| Nov 6, 2023 | 3.7800 | 3.9600 | 3.7700 | 3.8600 | 3.8600 | 27,262,510 |
| Nov 3, 2023 | 3.6000 | 3.7600 | 3.6000 | 3.7600 | 3.7600 | 28,274,958 |
| Nov 2, 2023 | 3.4700 | 3.6200 | 3.4700 | 3.6200 | 3.6200 | 24,486,973 |
| Nov 1, 2023 | 3.5600 | 3.6200 | 3.3600 | 3.4400 | 3.4400 | 26,826,059 |
Related Tickers
AHSGY.IS AHES GMYO
18.54
-4.33%
VRGYO.IS VERA KONSEPT GMYO
3.0500
-1.61%
OZGYO.IS Ozderici Gayrimenkul Yatirim Ortakligi A.S.
5.0000
+1.01%
YGYO.IS Yesil Gayrimenkul Yatirim Ortakligi A.S.
7.39
-0.27%
KGYO.IS Koray Gayrimenkul Yatirim Ortakligi A.S.
48.46
+1.55%
EYGYO.IS Eyg Gayrimenkul Yatirim Ortakligi A.S.
7.27
+1.54%
ATAGY.IS Ata Gayrimenkul Yatirim Ortakligi A.S.
12.75
+0.24%
AGYO.IS Atakule Gayrimenkul Yatirim Ortakligi A.S.
7.10
-0.42%
MRGYO.IS Marti Gayrimenkul Yatirim Ortakligi A.S.
3.9900
+2.31%
NUGYO.IS Nurol Gayrimenkul Yatirim Ortakligi A.S.
6.99
-1.13%