La bourse ferme dans 5 h 18 min

Vakif Gayrimenkul Yatirim Ortakligi AS (VKGYO.IS)

Istanbul - Istanbul Prix différé. Devise en TRY
Ajouter à la liste dynamique
2,0700-0,0200 (-0,96 %)
À partir de 12:56PM TRT. Marché ouvert.
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en TRYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,09002,10002,06002,07002,070025 085 839
02 mai 20242,06002,10002,05002,09002,090045 291 414
30 avr. 20242,07002,10002,03002,04002,040050 902 696
29 avr. 20242,06002,08002,03002,07002,070067 050 267
26 avr. 20242,02002,06001,99002,04002,040066 916 833
25 avr. 20241,95002,04001,95002,01002,0100121 481 484
24 avr. 20241,96002,00001,94001,95001,950066 678 096
22 avr. 20241,93001,98001,92001,95001,950081 309 920
19 avr. 20241,92001,93001,88001,91001,910071 730 570
18 avr. 20241,96001,96001,91001,93001,930035 052 606
17 avr. 20241,99002,01001,94001,96001,960050 426 553
16 avr. 20241,99002,01001,97001,98001,980031 284 255
15 avr. 20242,01002,02001,99002,00002,000033 479 096
09 avr. 2024------
08 avr. 20241,96002,03001,95002,02002,020046 371 275
05 avr. 20241,90001,96001,90001,95001,950045 273 694
04 avr. 20241,86001,92001,83001,89001,8900108 202 709
03 avr. 20241,87001,87001,83001,85001,850017 655 583
02 avr. 20241,90001,92001,86001,87001,870029 400 977
01 avr. 20241,97001,98001,88001,89001,890027 721 665
29 mars 20241,93001,99001,91001,97001,970034 347 848
28 mars 20241,91001,95001,90001,92001,920047 105 676
27 mars 20241,90001,93001,90001,90001,900029 504 563
26 mars 20241,96001,97001,90001,91001,910031 225 208
25 mars 20241,92001,99001,91001,95001,950045 892 585
22 mars 20241,93001,94001,89001,93001,930029 542 123
21 mars 20241,99002,01001,91001,93001,930047 061 392
20 mars 20241,98002,02001,96001,98001,980035 373 993
19 mars 20241,97001,99001,96001,98001,980029 157 778
18 mars 20241,98001,99001,95001,96001,960025 066 769
15 mars 20242,03002,04001,98001,98001,980034 987 405
14 mars 20242,03002,05002,01002,02002,020024 475 881
13 mars 20242,07002,07002,02002,03002,030030 197 376
12 mars 20242,10002,10002,04002,06002,060034 166 794
11 mars 20242,11002,14002,08002,09002,090047 887 796
08 mars 20242,09002,10002,05002,08002,080054 166 636
07 mars 20242,03002,09002,03002,08002,080038 068 894
06 mars 20242,10002,11002,01002,02002,020057 786 177
05 mars 20242,18002,18002,09002,10002,100051 398 417
04 mars 20242,17002,22002,14002,18002,1800106 949 640
01 mars 20242,12002,18002,12002,16002,160063 522 804
29 févr. 20242,11002,14002,09002,12002,120048 910 920
28 févr. 20242,09002,13002,08002,10002,100054 130 912
27 févr. 20242,19002,19002,08002,09002,090078 174 472
26 févr. 20242,26002,27002,18002,19002,190047 810 727
23 févr. 20242,20002,30002,19002,25002,250097 471 416
22 févr. 20242,16002,23002,15002,20002,200099 156 213
21 févr. 20242,17002,18002,12002,15002,150064 796 648
20 févr. 20242,17002,18002,14002,15002,150054 180 476
19 févr. 20242,26002,29002,15002,16002,160081 680 380
16 févr. 20242,28002,29002,24002,25002,250079 548 312
15 févr. 20242,22002,32002,22002,27002,2700138 871 160
14 févr. 20242,17002,23002,12002,21002,210094 162 039
13 févr. 20242,17002,21002,13002,16002,1600120 013 534
12 févr. 20242,17002,19002,12002,15002,150078 058 916
09 févr. 20242,14002,18002,12002,15002,150057 130 983
08 févr. 20242,13002,17002,12002,13002,130073 593 839
07 févr. 20242,09002,14002,08002,12002,1200114 144 221
06 févr. 20242,09002,11002,06002,08002,080074 192 429
05 févr. 20242,09002,11002,07002,08002,080050 986 752
02 févr. 20242,08002,10002,05002,08002,080054 204 717
01 févr. 20242,04002,09002,03002,07002,070083 878 443
31 janv. 20242,03002,06002,01002,04002,040026 078 490
30 janv. 20242,08002,08002,02002,03002,030037 287 700
29 janv. 20242,09002,11002,06002,06002,060036 679 006
26 janv. 20242,04002,09002,02002,07002,070063 400 577
25 janv. 20241,97002,04001,97002,04002,040036 549 249
24 janv. 20241,94001,99001,94001,96001,960032 538 080
23 janv. 20242,01002,03001,91001,92001,920033 099 088
22 janv. 20241,96002,03001,96002,00002,000049 144 082
19 janv. 20241,96001,97001,93001,95001,950015 854 880
18 janv. 20241,97002,00001,94001,96001,960028 221 879
17 janv. 20241,96001,97001,93001,95001,950025 065 705
16 janv. 20241,92001,98001,92001,97001,970034 584 429
15 janv. 20241,91001,95001,90001,91001,910031 069 198
12 janv. 20241,88001,93001,85001,91001,910036 751 689
11 janv. 20241,93001,94001,89001,90001,900026 001 823
10 janv. 20241,91001,93001,89001,92001,920026 480 013
09 janv. 20241,95001,98001,91001,92001,920062 700 871
08 janv. 20241,86001,91001,85001,90001,900020 269 428
05 janv. 20241,83001,85001,81001,85001,850020 144 204
04 janv. 20241,78001,83001,77001,83001,830016 254 900
03 janv. 20241,86001,86001,78001,78001,780024 030 957
02 janv. 20241,83001,86001,81001,86001,860022 303 849
29 déc. 20231,75001,81001,75001,81001,810021 005 997
28 déc. 20231,70001,75001,70001,75001,750018 156 990
27 déc. 20231,65001,71001,63001,69001,690026 801 011
26 déc. 20231,69001,69001,64001,65001,650029 170 474
25 déc. 20231,73001,73001,65001,66001,660020 543 092
22 déc. 20231,76001,80001,70001,73001,730043 333 230
21 déc. 20231,72001,77001,70001,76001,760026 797 285
20 déc. 20231,74001,77001,71001,71001,710030 452 713
19 déc. 20231,73001,76001,72001,74001,740031 430 408
18 déc. 20231,81001,83001,73001,74001,740034 245 925
15 déc. 20231,81001,85001,80001,82001,820046 450 571
14 déc. 20231,77001,83001,76001,81001,810041 166 070
13 déc. 20231,85001,86001,75001,75001,750058 414 743
12 déc. 20231,93001,94001,85001,86001,860069 406 981
11 déc. 20232,01002,02001,93001,93001,930031 816 365
08 déc. 20232,01002,03001,98002,01002,010053 365 966
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...