AVGYO
AVRASYA GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:00
16.8 ₺
+0.810 (%+5.07)
Önceki Kapanış: 15.99·
Volatilite: 7.630
Düşük₺15.75
Yüksek₺16.97
Piyasa Verileri
Spot Piyasa
A:16.67
S:16.8
Önceki haftaya göre (WoW)
+14.68%
Önceki aya göre (MoM)
+40.23%
Yılbaşından bugüne (YTD)
+77.03%
Önceki yıla göre (YoY)
+88.76%
AVGYO: AVRASYA GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,5548
KAPANIŞ 1,5342
En Düşük
DÜŞÜK 0,8839
En Yüksek
YÜKSEK 4,1871
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 3,3484 | 3,3484 | 3,2903 | 3,2903 |
| 20.06.2017 | 3,2452 | 3,3226 | 3,1548 | 3,2258 |
| 21.06.2017 | 3,1742 | 3,2581 | 3,1677 | 3,2258 |
| 22.06.2017 | 3,2452 | 3,4194 | 3,2452 | 3,4194 |
| 27.06.2017 | 3,4194 | 3,7419 | 3,3742 | 3,4194 |
| 28.06.2017 | 3,4581 | 3,4774 | 3,3871 | 3,4387 |
| 29.06.2017 | 3,4323 | 3,4323 | 3,2258 | 3,3419 |
| 02.07.2017 | 3,3419 | 3,5677 | 3,2323 | 3,3613 |
| 03.07.2017 | 3,3806 | 3,4387 | 2,7806 | 2,9548 |
| 04.07.2017 | 3,0129 | 3,0194 | 2,8387 | 2,8516 |
| 05.07.2017 | 2,8516 | 3,3742 | 2,5742 | 3,2258 |
| 06.07.2017 | 3,2452 | 3,3742 | 3,0968 | 3,1032 |
| 09.07.2017 | 3,1935 | 3,2903 | 3,0387 | 3,1935 |
| 10.07.2017 | 3,1935 | 3,2516 | 3,1548 | 3,2 |
| 11.07.2017 | 3,2258 | 3,2258 | 3,1419 | 3,1806 |
| 12.07.2017 | 3,1484 | 3,3032 | 3,1419 | 3,2258 |
| 13.07.2017 | 3,2323 | 3,3032 | 3,1935 | 3,2516 |
| 16.07.2017 | 3,3032 | 3,6323 | 3,1548 | 3,2903 |
| 17.07.2017 | 3,3226 | 3,5935 | 3,2581 | 3,3548 |
| 18.07.2017 | 3,4065 | 3,5806 | 3,3677 | 3,529 |
| 19.07.2017 | 3,529 | 4,0323 | 3,5161 | 3,9935 |
| 20.07.2017 | 4,0065 | 4,1871 | 3,7742 | 3,8839 |
| 23.07.2017 | 3,9032 | 4,0581 | 3,4903 | 3,6516 |
| 24.07.2017 | 3,6452 | 3,6452 | 2,9226 | 2,9226 |
| 25.07.2017 | 2,9097 | 3,1484 | 2,6452 | 3,0968 |
| 26.07.2017 | 3,0968 | 3,1032 | 2,4774 | 2,4774 |
| 27.07.2017 | 2,3871 | 2,3871 | 1,9871 | 1,9871 |
| 30.07.2017 | 1,8581 | 2,0258 | 1,5935 | 1,6065 |
| 31.07.2017 | 1,6 | 1,9097 | 1,5226 | 1,871 |
| 01.08.2017 | 1,8774 | 1,9548 | 1,4968 | 1,4968 |
| 02.08.2017 | 1,4323 | 1,5548 | 1,3419 | 1,4903 |
| 03.08.2017 | 1,5032 | 1,5161 | 1,329 | 1,4968 |
| 06.08.2017 | 1,4968 | 1,5871 | 1,4452 | 1,529 |
| 07.08.2017 | 1,5419 | 1,5677 | 1,5032 | 1,5032 |
| 08.08.2017 | 1,4903 | 1,5097 | 1,4645 | 1,4645 |
| 09.08.2017 | 1,4839 | 1,4839 | 1,4194 | 1,4258 |
| 10.08.2017 | 1,4194 | 1,4258 | 1,3677 | 1,3871 |
| 13.08.2017 | 1,4 | 1,6 | 1,3935 | 1,5548 |
| 14.08.2017 | 1,5935 | 1,6839 | 1,2452 | 1,2452 |
| 15.08.2017 | 1,2452 | 1,271 | 1,1548 | 1,2452 |
| 16.08.2017 | 1,2581 | 1,2968 | 1,2065 | 1,2581 |
| 17.08.2017 | 1,2516 | 1,2581 | 1,2129 | 1,2323 |
| 20.08.2017 | 1,2323 | 1,2516 | 1,1161 | 1,1742 |
| 21.08.2017 | 1,1806 | 1,1806 | 1,129 | 1,1613 |
| 22.08.2017 | 1,1677 | 1,1742 | 1,129 | 1,129 |
| 23.08.2017 | 1,129 | 1,1355 | 1,0645 | 1,071 |
| 24.08.2017 | 1,0774 | 1,1548 | 1,0387 | 1,0774 |
| 27.08.2017 | 1,0903 | 1,1097 | 1,0774 | 1,0839 |
| 28.08.2017 | 1,0903 | 1,0968 | 1,0581 | 1,0645 |
| 30.08.2017 | 1,0645 | 1,1032 | 1,0581 | 1,071 |
| 04.09.2017 | 1,0774 | 1,1032 | 1,0581 | 1,0645 |
| 05.09.2017 | 1,071 | 1,0774 | 1,0581 | 1,0581 |
| 06.09.2017 | 1,0645 | 1,1226 | 1,0581 | 1,0839 |
| 07.09.2017 | 1,0903 | 1,2129 | 1,0839 | 1,1484 |
| 10.09.2017 | 1,1613 | 1,1742 | 1,129 | 1,1355 |
| 11.09.2017 | 1,1355 | 1,1419 | 1,1097 | 1,1097 |
| 12.09.2017 | 1,1097 | 1,129 | 1,1032 | 1,1097 |
| 13.09.2017 | 1,1097 | 1,129 | 1,0839 | 1,1032 |
| 14.09.2017 | 1,1032 | 1,1161 | 1,0968 | 1,1032 |
| 17.09.2017 | 1,1097 | 1,1161 | 1,0645 | 1,0645 |
| 18.09.2017 | 1,0645 | 1,071 | 1 | 1,0129 |
| 19.09.2017 | 1,0194 | 1,0516 | 0,9871 | 1,0194 |
| 20.09.2017 | 1,0129 | 1,0258 | 0,9935 | 1 |
| 21.09.2017 | 1,0065 | 1,0065 | 0,9871 | 0,9935 |
| 24.09.2017 | 0,9871 | 0,9935 | 0,8968 | 0,9226 |
| 25.09.2017 | 0,929 | 1,0194 | 0,929 | 0,9806 |
| 26.09.2017 | 0,9935 | 1 | 0,9419 | 0,9484 |
| 27.09.2017 | 0,9548 | 0,9806 | 0,9419 | 0,9548 |
| 28.09.2017 | 0,9613 | 0,9677 | 0,9484 | 0,9548 |
| 01.10.2017 | 0,9548 | 0,9806 | 0,9548 | 0,9806 |
| 02.10.2017 | 0,9806 | 0,9871 | 0,9613 | 0,9677 |
| 03.10.2017 | 0,9742 | 0,9806 | 0,9677 | 0,9677 |
| 04.10.2017 | 0,9677 | 1,0129 | 0,9613 | 1 |
| 05.10.2017 | 1 | 1,2 | 0,9935 | 1,1806 |
| 08.10.2017 | 1,0968 | 1,3548 | 1,0452 | 1,2968 |
| 09.10.2017 | 1,3226 | 1,3484 | 1,2129 | 1,2258 |
| 10.10.2017 | 1,2323 | 1,3032 | 1,2194 | 1,2387 |
| 11.10.2017 | 1,2645 | 1,2774 | 1,2387 | 1,2452 |
| 12.10.2017 | 1,2581 | 1,2645 | 1,2194 | 1,2258 |
| 15.10.2017 | 1,2323 | 1,2387 | 1,1677 | 1,1677 |
| 16.10.2017 | 1,1742 | 1,1871 | 1,1355 | 1,1355 |
| 17.10.2017 | 1,129 | 1,2 | 1,129 | 1,1613 |
| 18.10.2017 | 1,1742 | 1,1806 | 1,1484 | 1,1548 |
| 19.10.2017 | 1,1613 | 1,2 | 1,1484 | 1,1548 |
| 22.10.2017 | 1,1613 | 1,1613 | 1,1355 | 1,1355 |
| 23.10.2017 | 1,1419 | 1,1548 | 1,1032 | 1,1032 |
| 24.10.2017 | 1,1097 | 1,1484 | 1,1032 | 1,1161 |
| 25.10.2017 | 1,1161 | 1,1419 | 1,1032 | 1,1161 |
| 26.10.2017 | 1,129 | 1,2323 | 1,129 | 1,1742 |
| 29.10.2017 | 1,1871 | 1,1935 | 1,1419 | 1,1548 |
| 30.10.2017 | 1,1613 | 1,1613 | 1,1161 | 1,129 |
| 31.10.2017 | 1,1355 | 1,1355 | 1,1097 | 1,1161 |
| 01.11.2017 | 1,1226 | 1,1355 | 1,0839 | 1,1032 |
| 02.11.2017 | 1,1032 | 1,129 | 1,0839 | 1,0903 |
| 05.11.2017 | 1,0968 | 1,1032 | 1,0774 | 1,0839 |
| 06.11.2017 | 1,0903 | 1,0903 | 1,0645 | 1,071 |
| 07.11.2017 | 1,0774 | 1,0968 | 1,0645 | 1,0774 |
| 08.11.2017 | 1,0839 | 1,129 | 1,0774 | 1,0839 |
| 09.11.2017 | 1,0903 | 1,1097 | 1,0645 | 1,071 |
| 12.11.2017 | 1,0774 | 1,1032 | 1,071 | 1,071 |
| 13.11.2017 | 1,071 | 1,0774 | 1,0387 | 1,0387 |
| 14.11.2017 | 1,0387 | 1,0516 | 0,9742 | 0,9806 |
| 15.11.2017 | 0,9806 | 0,9871 | 0,929 | 0,9355 |
| 16.11.2017 | 0,9419 | 0,9484 | 0,8839 | 0,9161 |
| 19.11.2017 | 0,9161 | 0,9484 | 0,8839 | 0,9032 |
| 20.11.2017 | 0,9032 | 0,9548 | 0,8968 | 0,9419 |
| 21.11.2017 | 0,9419 | 1,1032 | 0,929 | 1,0516 |
| 22.11.2017 | 1,0581 | 1,1097 | 1,0065 | 1,0194 |
| 23.11.2017 | 1,0194 | 1,0452 | 0,9871 | 0,9871 |
| 26.11.2017 | 1 | 1,0129 | 0,9806 | 0,9935 |
| 27.11.2017 | 0,9935 | 1,0065 | 0,9161 | 0,9226 |
| 28.11.2017 | 0,929 | 1,0323 | 0,8903 | 0,9935 |
| 29.11.2017 | 1 | 1 | 0,9484 | 0,9613 |
| 30.11.2017 | 0,9548 | 0,9613 | 0,9355 | 0,9355 |
| 03.12.2017 | 0,9355 | 0,9548 | 0,929 | 0,9419 |
| 04.12.2017 | 0,9484 | 1 | 0,9419 | 0,9677 |
| 05.12.2017 | 0,9677 | 0,9806 | 0,9484 | 0,9548 |
| 06.12.2017 | 0,9548 | 0,9613 | 0,9419 | 0,9484 |
| 07.12.2017 | 0,9484 | 1 | 0,9484 | 0,9871 |
| 10.12.2017 | 0,9935 | 1,0065 | 0,9806 | 0,9806 |
| 11.12.2017 | 0,9806 | 1,0065 | 0,9806 | 0,9935 |
| 12.12.2017 | 1 | 1,0194 | 0,9806 | 0,9806 |
| 13.12.2017 | 0,9935 | 1,0065 | 0,9742 | 0,9806 |
| 14.12.2017 | 0,9871 | 1,0129 | 0,9806 | 0,9871 |
| 17.12.2017 | 0,9935 | 1,0129 | 0,9871 | 1 |
| 18.12.2017 | 1 | 1,0581 | 0,9806 | 0,9935 |
| 19.12.2017 | 1 | 1,0194 | 0,9871 | 0,9935 |
| 20.12.2017 | 1 | 1,0065 | 0,9806 | 0,9806 |
| 21.12.2017 | 0,9871 | 1,0194 | 0,9871 | 0,9871 |
| 24.12.2017 | 0,9935 | 1,0129 | 0,9871 | 1 |
| 25.12.2017 | 1,0065 | 1,0452 | 1,0065 | 1,0065 |
| 26.12.2017 | 1,0065 | 1,0129 | 0,9871 | 0,9935 |
| 27.12.2017 | 0,9935 | 1,0065 | 0,9935 | 1 |
| 28.12.2017 | 1 | 1,0516 | 0,9935 | 1,0194 |