Australia markets closed

Vakif Gayrimenkul Yatirim Ortakligi AS (VKGYO.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
2.2600+0.1700 (+8.13%)
At close: 06:09PM TRT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.09002.29002.06002.26002.2600174,662,410
02 May 20242.06002.10002.05002.09002.090045,291,414
30 Apr 20242.07002.10002.03002.04002.040050,902,696
29 Apr 20242.06002.08002.03002.07002.070067,050,267
26 Apr 20242.02002.06001.99002.04002.040066,916,833
25 Apr 20241.95002.04001.95002.01002.0100121,481,484
24 Apr 20241.96002.00001.94001.95001.950066,678,096
22 Apr 20241.93001.98001.92001.95001.950081,309,920
19 Apr 20241.92001.93001.88001.91001.910071,730,570
18 Apr 20241.96001.96001.91001.93001.930035,052,606
17 Apr 20241.99002.01001.94001.96001.960050,426,553
16 Apr 20241.99002.01001.97001.98001.980031,284,255
15 Apr 20242.01002.02001.99002.00002.000033,479,096
09 Apr 2024------
08 Apr 20241.96002.03001.95002.02002.020046,371,275
05 Apr 20241.90001.96001.90001.95001.950045,273,694
04 Apr 20241.86001.92001.83001.89001.8900108,202,709
03 Apr 20241.87001.87001.83001.85001.850017,655,583
02 Apr 20241.90001.92001.86001.87001.870029,400,977
01 Apr 20241.97001.98001.88001.89001.890027,721,665
29 Mar 20241.93001.99001.91001.97001.970034,347,848
28 Mar 20241.91001.95001.90001.92001.920047,105,676
27 Mar 20241.90001.93001.90001.90001.900029,504,563
26 Mar 20241.96001.97001.90001.91001.910031,225,208
25 Mar 20241.92001.99001.91001.95001.950045,892,585
22 Mar 20241.93001.94001.89001.93001.930029,542,123
21 Mar 20241.99002.01001.91001.93001.930047,061,392
20 Mar 20241.98002.02001.96001.98001.980035,373,993
19 Mar 20241.97001.99001.96001.98001.980029,157,778
18 Mar 20241.98001.99001.95001.96001.960025,066,769
15 Mar 20242.03002.04001.98001.98001.980034,987,405
14 Mar 20242.03002.05002.01002.02002.020024,475,881
13 Mar 20242.07002.07002.02002.03002.030030,197,376
12 Mar 20242.10002.10002.04002.06002.060034,166,794
11 Mar 20242.11002.14002.08002.09002.090047,887,796
08 Mar 20242.09002.10002.05002.08002.080054,166,636
07 Mar 20242.03002.09002.03002.08002.080038,068,894
06 Mar 20242.10002.11002.01002.02002.020057,786,177
05 Mar 20242.18002.18002.09002.10002.100051,398,417
04 Mar 20242.17002.22002.14002.18002.1800106,949,640
01 Mar 20242.12002.18002.12002.16002.160063,522,804
29 Feb 20242.11002.14002.09002.12002.120048,910,920
28 Feb 20242.09002.13002.08002.10002.100054,130,912
27 Feb 20242.19002.19002.08002.09002.090078,174,472
26 Feb 20242.26002.27002.18002.19002.190047,810,727
23 Feb 20242.20002.30002.19002.25002.250097,471,416
22 Feb 20242.16002.23002.15002.20002.200099,156,213
21 Feb 20242.17002.18002.12002.15002.150064,796,648
20 Feb 20242.17002.18002.14002.15002.150054,180,476
19 Feb 20242.26002.29002.15002.16002.160081,680,380
16 Feb 20242.28002.29002.24002.25002.250079,548,312
15 Feb 20242.22002.32002.22002.27002.2700138,871,160
14 Feb 20242.17002.23002.12002.21002.210094,162,039
13 Feb 20242.17002.21002.13002.16002.1600120,013,534
12 Feb 20242.17002.19002.12002.15002.150078,058,916
09 Feb 20242.14002.18002.12002.15002.150057,130,983
08 Feb 20242.13002.17002.12002.13002.130073,593,839
07 Feb 20242.09002.14002.08002.12002.1200114,144,221
06 Feb 20242.09002.11002.06002.08002.080074,192,429
05 Feb 20242.09002.11002.07002.08002.080050,986,752
02 Feb 20242.08002.10002.05002.08002.080054,204,717
01 Feb 20242.04002.09002.03002.07002.070083,878,443
31 Jan 20242.03002.06002.01002.04002.040026,078,490
30 Jan 20242.08002.08002.02002.03002.030037,287,700
29 Jan 20242.09002.11002.06002.06002.060036,679,006
26 Jan 20242.04002.09002.02002.07002.070063,400,577
25 Jan 20241.97002.04001.97002.04002.040036,549,249
24 Jan 20241.94001.99001.94001.96001.960032,538,080
23 Jan 20242.01002.03001.91001.92001.920033,099,088
22 Jan 20241.96002.03001.96002.00002.000049,144,082
19 Jan 20241.96001.97001.93001.95001.950015,854,880
18 Jan 20241.97002.00001.94001.96001.960028,221,879
17 Jan 20241.96001.97001.93001.95001.950025,065,705
16 Jan 20241.92001.98001.92001.97001.970034,584,429
15 Jan 20241.91001.95001.90001.91001.910031,069,198
12 Jan 20241.88001.93001.85001.91001.910036,751,689
11 Jan 20241.93001.94001.89001.90001.900026,001,823
10 Jan 20241.91001.93001.89001.92001.920026,480,013
09 Jan 20241.95001.98001.91001.92001.920062,700,871
08 Jan 20241.86001.91001.85001.90001.900020,269,428
05 Jan 20241.83001.85001.81001.85001.850020,144,204
04 Jan 20241.78001.83001.77001.83001.830016,254,900
03 Jan 20241.86001.86001.78001.78001.780024,030,957
02 Jan 20241.83001.86001.81001.86001.860022,303,849
29 Dec 20231.75001.81001.75001.81001.810021,005,997
28 Dec 20231.70001.75001.70001.75001.750018,156,990
27 Dec 20231.65001.71001.63001.69001.690026,801,011
26 Dec 20231.69001.69001.64001.65001.650029,170,474
25 Dec 20231.73001.73001.65001.66001.660020,543,092
22 Dec 20231.76001.80001.70001.73001.730043,333,230
21 Dec 20231.72001.77001.70001.76001.760026,797,285
20 Dec 20231.74001.77001.71001.71001.710030,452,713
19 Dec 20231.73001.76001.72001.74001.740031,430,408
18 Dec 20231.81001.83001.73001.74001.740034,245,925
15 Dec 20231.81001.85001.80001.82001.820046,450,571
14 Dec 20231.77001.83001.76001.81001.810041,166,070
13 Dec 20231.85001.86001.75001.75001.750058,414,743
12 Dec 20231.93001.94001.85001.86001.860069,406,981
11 Dec 20232.01002.02001.93001.93001.930031,816,365
08 Dec 20232.01002.03001.98002.01002.010053,365,966
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...