UK markets open in 5 hours 30 minutes
NIKKEI 225
39,671.92 +330.38 (+0.84%) HANG SENG
17,716.47 0.00 (0.00%) CRUDE OIL
82.00 +0.26 (+0.32%) GOLD FUTURES
2,332.60 -4.00 (-0.17%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
49,035.88 +718.42 (+1.49%)
Torunlar Gayrimenkul Yatirim Ortakligi A.S. (TRGYO.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 49.80 | 50.60 | 49.04 | 50.20 | 50.20 | 1,209,078 |
| 26 Jun 2024 | 50.60 | 50.95 | 49.58 | 49.80 | 49.80 | 1,076,062 |
| 25 Jun 2024 | 50.45 | 52.00 | 50.15 | 50.60 | 50.60 | 1,828,408 |
| 24 Jun 2024 | 51.30 | 51.30 | 49.78 | 50.45 | 50.45 | 1,162,882 |
| 21 Jun 2024 | 49.58 | 51.30 | 48.94 | 51.30 | 51.30 | 1,787,534 |
| 20 Jun 2024 | 48.10 | 49.80 | 48.10 | 49.70 | 49.70 | 1,864,124 |
| 14 Jun 2024 | 47.98 | 48.18 | 46.80 | 47.40 | 47.40 | 1,485,283 |
| 13 Jun 2024 | 46.90 | 48.10 | 46.70 | 47.60 | 47.60 | 1,223,825 |
| 12 Jun 2024 | 45.30 | 47.50 | 45.24 | 46.82 | 46.82 | 2,053,303 |
| 11 Jun 2024 | 44.70 | 45.72 | 44.20 | 45.30 | 45.30 | 2,209,335 |
| 10 Jun 2024 | 45.70 | 45.94 | 44.68 | 44.70 | 44.70 | 1,067,077 |
| 07 Jun 2024 | 45.82 | 46.12 | 44.90 | 45.96 | 45.96 | 1,950,051 |
| 06 Jun 2024 | 46.94 | 47.08 | 45.64 | 45.64 | 45.64 | 2,509,598 |
| 05 Jun 2024 | 48.86 | 48.90 | 45.96 | 46.80 | 46.80 | 3,997,390 |
| 04 Jun 2024 | 48.44 | 49.70 | 48.30 | 48.94 | 48.94 | 1,728,791 |
| 03 Jun 2024 | 47.70 | 48.86 | 47.70 | 48.44 | 48.44 | 1,712,485 |
| 31 May 2024 | 46.78 | 48.42 | 46.78 | 47.64 | 47.64 | 1,938,608 |
| 30 May 2024 | 47.44 | 47.72 | 46.12 | 46.70 | 46.70 | 2,005,845 |
| 29 May 2024 | 49.18 | 49.30 | 47.12 | 47.42 | 47.42 | 2,157,952 |
| 28 May 2024 | 47.40 | 49.38 | 47.32 | 48.84 | 48.84 | 3,206,898 |
| 27 May 2024 | 46.70 | 47.86 | 46.70 | 47.40 | 47.40 | 2,355,686 |
| 24 May 2024 | 48.40 | 48.56 | 46.30 | 46.56 | 46.56 | 3,638,631 |
| 23 May 2024 | 48.00 | 49.00 | 47.68 | 48.38 | 48.38 | 3,358,250 |
| 22 May 2024 | 46.82 | 48.26 | 46.52 | 47.78 | 47.78 | 4,246,039 |
| 21 May 2024 | 47.84 | 48.10 | 46.36 | 46.62 | 46.62 | 3,309,702 |
| 20 May 2024 | 46.78 | 47.78 | 46.46 | 47.62 | 47.62 | 4,132,285 |
| 17 May 2024 | 46.10 | 47.52 | 45.46 | 46.78 | 46.78 | 3,811,197 |
| 16 May 2024 | 45.14 | 46.08 | 44.72 | 46.08 | 46.08 | 2,755,726 |
| 15 May 2024 | 44.70 | 45.90 | 44.70 | 45.12 | 45.12 | 2,493,371 |
| 14 May 2024 | 46.86 | 47.06 | 44.52 | 44.54 | 44.54 | 3,238,753 |
| 13 May 2024 | 47.02 | 47.68 | 46.02 | 46.72 | 46.72 | 2,831,814 |
| 10 May 2024 | 47.02 | 47.40 | 46.38 | 47.00 | 47.00 | 2,401,379 |
| 09 May 2024 | 46.98 | 47.60 | 46.56 | 47.12 | 47.12 | 1,711,234 |
| 08 May 2024 | 45.88 | 47.20 | 45.64 | 46.98 | 46.98 | 5,774,289 |
| 07 May 2024 | 45.72 | 46.08 | 44.08 | 45.68 | 45.68 | 2,837,768 |
| 06 May 2024 | 45.80 | 45.96 | 44.62 | 45.70 | 45.70 | 4,150,144 |
| 03 May 2024 | 46.14 | 47.16 | 45.48 | 45.80 | 45.80 | 3,120,876 |
| 02 May 2024 | 45.04 | 46.72 | 44.36 | 46.58 | 46.58 | 3,701,476 |
| 30 Apr 2024 | 46.10 | 46.22 | 44.92 | 45.04 | 45.04 | 2,109,500 |
| 29 Apr 2024 | 45.80 | 46.18 | 45.12 | 46.10 | 46.10 | 2,453,810 |
| 26 Apr 2024 | 45.64 | 46.18 | 44.88 | 45.74 | 45.74 | 2,321,773 |
| 25 Apr 2024 | 46.36 | 46.36 | 45.12 | 45.52 | 45.52 | 2,409,326 |
| 24 Apr 2024 | 46.20 | 46.70 | 45.66 | 46.34 | 46.34 | 3,266,367 |
| 22 Apr 2024 | 47.38 | 47.48 | 45.76 | 46.04 | 46.04 | 3,653,125 |
| 19 Apr 2024 | 45.10 | 47.36 | 44.60 | 47.36 | 47.36 | 4,003,550 |
| 18 Apr 2024 | 46.58 | 46.80 | 43.64 | 45.18 | 45.18 | 6,021,376 |
| 17 Apr 2024 | 45.16 | 48.00 | 44.70 | 46.00 | 46.00 | 9,473,757 |
| 16 Apr 2024 | 43.36 | 45.40 | 42.86 | 45.10 | 45.10 | 2,427,428 |
| 15 Apr 2024 | 44.48 | 44.60 | 42.86 | 43.50 | 43.50 | 1,984,974 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 43.58 | 44.70 | 42.88 | 43.64 | 43.64 | 1,850,646 |
| 05 Apr 2024 | 39.40 | 43.24 | 39.40 | 43.24 | 43.24 | 4,933,589 |
| 04 Apr 2024 | 37.60 | 39.68 | 37.60 | 39.32 | 39.32 | 2,358,863 |
| 03 Apr 2024 | 38.70 | 39.36 | 37.50 | 37.50 | 37.50 | 1,836,226 |
| 02 Apr 2024 | 40.68 | 41.00 | 38.84 | 38.84 | 38.84 | 1,350,248 |
| 01 Apr 2024 | 41.00 | 41.36 | 39.40 | 40.50 | 40.50 | 2,796,299 |
| 29 Mar 2024 | 40.32 | 42.22 | 39.56 | 41.34 | 41.34 | 5,233,188 |
| 28 Mar 2024 | 38.00 | 40.92 | 38.00 | 40.36 | 40.36 | 4,352,295 |
| 27 Mar 2024 | 37.50 | 38.42 | 37.06 | 38.00 | 38.00 | 1,601,705 |
| 26 Mar 2024 | 39.60 | 39.76 | 36.40 | 37.50 | 37.50 | 4,316,221 |
| 25 Mar 2024 | 39.94 | 41.04 | 39.62 | 39.64 | 39.64 | 2,864,607 |
| 22 Mar 2024 | 40.98 | 40.98 | 39.74 | 39.92 | 39.92 | 3,062,168 |
| 21 Mar 2024 | 42.20 | 42.50 | 39.84 | 41.24 | 41.24 | 2,627,823 |
| 20 Mar 2024 | 41.96 | 42.70 | 41.42 | 42.02 | 42.02 | 2,717,539 |
| 19 Mar 2024 | 40.12 | 42.00 | 39.74 | 41.96 | 41.96 | 3,292,817 |
| 18 Mar 2024 | 40.20 | 40.80 | 39.56 | 40.20 | 40.20 | 1,571,902 |
| 15 Mar 2024 | 40.76 | 41.04 | 39.92 | 40.20 | 40.20 | 1,828,784 |
| 14 Mar 2024 | 40.98 | 41.40 | 39.98 | 40.92 | 40.92 | 2,701,453 |
| 13 Mar 2024 | 39.90 | 41.20 | 39.66 | 41.02 | 41.02 | 2,706,916 |
| 12 Mar 2024 | 41.60 | 41.62 | 39.42 | 39.64 | 39.64 | 3,610,485 |
| 11 Mar 2024 | 43.48 | 43.48 | 41.22 | 41.54 | 41.54 | 5,133,175 |
| 08 Mar 2024 | 41.20 | 42.64 | 40.40 | 42.42 | 42.42 | 5,948,387 |
| 07 Mar 2024 | 37.62 | 41.38 | 37.20 | 41.20 | 41.20 | 7,208,269 |
| 06 Mar 2024 | 36.10 | 39.64 | 35.60 | 37.62 | 37.62 | 8,717,762 |
| 05 Mar 2024 | 36.50 | 36.98 | 35.80 | 36.30 | 36.30 | 1,714,545 |
| 04 Mar 2024 | 37.50 | 37.78 | 36.50 | 36.50 | 36.50 | 1,675,740 |
| 01 Mar 2024 | 37.42 | 38.00 | 37.06 | 37.50 | 37.50 | 1,681,428 |
| 29 Feb 2024 | 36.26 | 37.70 | 36.04 | 37.42 | 37.42 | 2,149,842 |
| 28 Feb 2024 | 37.30 | 37.30 | 36.18 | 36.20 | 36.20 | 2,044,692 |
| 27 Feb 2024 | 38.88 | 38.88 | 37.12 | 37.32 | 37.32 | 2,999,335 |
| 26 Feb 2024 | 38.72 | 39.30 | 37.50 | 38.78 | 38.78 | 3,978,265 |
| 23 Feb 2024 | 37.24 | 39.08 | 37.22 | 38.28 | 38.28 | 4,182,151 |
| 22 Feb 2024 | 36.58 | 37.66 | 36.40 | 37.00 | 37.00 | 2,737,453 |
| 21 Feb 2024 | 37.00 | 37.24 | 35.98 | 36.44 | 36.44 | 2,057,121 |
| 20 Feb 2024 | 36.54 | 37.10 | 36.06 | 36.92 | 36.92 | 2,018,273 |
| 19 Feb 2024 | 37.10 | 37.58 | 36.16 | 36.28 | 36.28 | 2,657,138 |
| 16 Feb 2024 | 38.36 | 38.58 | 36.70 | 36.98 | 36.98 | 4,157,516 |
| 15 Feb 2024 | 37.70 | 38.54 | 37.70 | 38.20 | 38.20 | 2,301,021 |
| 14 Feb 2024 | 38.50 | 38.98 | 37.26 | 37.70 | 37.70 | 3,015,482 |
| 13 Feb 2024 | 38.54 | 39.50 | 38.22 | 38.90 | 38.90 | 3,871,040 |
| 12 Feb 2024 | 38.42 | 39.04 | 38.06 | 38.22 | 38.22 | 2,842,298 |
| 09 Feb 2024 | 37.90 | 38.58 | 37.68 | 38.20 | 38.20 | 2,431,697 |
| 08 Feb 2024 | 37.90 | 38.44 | 37.66 | 37.76 | 37.76 | 2,208,235 |
| 07 Feb 2024 | 38.18 | 38.22 | 37.36 | 37.88 | 37.88 | 2,393,641 |
| 06 Feb 2024 | 37.58 | 38.84 | 37.30 | 38.00 | 38.00 | 3,628,299 |
| 05 Feb 2024 | 37.40 | 37.50 | 36.76 | 37.30 | 37.30 | 2,454,056 |
| 02 Feb 2024 | 37.82 | 38.02 | 37.00 | 37.38 | 37.38 | 1,765,468 |
| 01 Feb 2024 | 36.78 | 37.76 | 36.58 | 37.60 | 37.60 | 2,667,379 |
| 31 Jan 2024 | 36.10 | 36.82 | 35.82 | 36.46 | 36.46 | 3,181,975 |
| 30 Jan 2024 | 35.04 | 36.44 | 34.72 | 35.84 | 35.84 | 3,703,458 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.