Italia markets open in 32 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) EUR/USD
1,0777 +0,0061 (+0,57%) Bitcoin EUR
58.729,88 +2.362,61 (+4,19%) CMC Crypto 200
1.313,97 +11,89 (+0,91%)
Kizilbük Gayrimenkul Yatirim Ortakligi A.S. (KZBGY.IS)
Istanbul - Istanbul Prezzo differito. Valuta in TRY.
Aggiungi a watchlist
Alla chiusura: 06:09PM TRT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in TRYScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 24,60 | 25,04 | 24,42 | 24,84 | 24,84 | 3.188.361 |
| 27 giu 2024 | 26,04 | 26,10 | 24,60 | 24,60 | 24,60 | 10.606.707 |
| 26 giu 2024 | 25,02 | 26,20 | 24,74 | 25,90 | 25,90 | 4.918.078 |
| 25 giu 2024 | 23,34 | 25,28 | 23,34 | 25,00 | 25,00 | 4.806.925 |
| 24 giu 2024 | 23,82 | 23,88 | 23,32 | 23,54 | 23,54 | 1.787.473 |
| 21 giu 2024 | 23,90 | 24,06 | 23,12 | 23,86 | 23,86 | 1.708.139 |
| 20 giu 2024 | 24,90 | 24,90 | 23,88 | 23,90 | 23,90 | 1.626.803 |
| 14 giu 2024 | 24,96 | 25,10 | 23,94 | 24,20 | 24,20 | 2.108.947 |
| 13 giu 2024 | 25,06 | 25,40 | 24,54 | 24,86 | 24,86 | 4.305.885 |
| 12 giu 2024 | 25,00 | 25,36 | 24,50 | 25,18 | 25,18 | 8.358.044 |
| 11 giu 2024 | 25,90 | 25,90 | 22,98 | 24,84 | 24,84 | 9.879.441 |
| 10 giu 2024 | 26,22 | 26,48 | 24,92 | 25,12 | 25,12 | 6.375.251 |
| 07 giu 2024 | 25,10 | 26,70 | 25,08 | 26,14 | 26,14 | 10.218.796 |
| 06 giu 2024 | 24,14 | 25,86 | 23,94 | 25,10 | 25,10 | 13.611.797 |
| 05 giu 2024 | 23,10 | 23,68 | 22,50 | 23,60 | 23,60 | 4.217.292 |
| 04 giu 2024 | 22,18 | 23,22 | 22,12 | 23,08 | 23,08 | 4.597.783 |
| 03 giu 2024 | 21,14 | 22,44 | 20,90 | 22,10 | 22,10 | 3.714.971 |
| 31 mag 2024 | 20,96 | 21,36 | 20,84 | 21,14 | 21,14 | 2.457.866 |
| 30 mag 2024 | 21,08 | 21,12 | 20,54 | 21,12 | 21,12 | 3.211.232 |
| 29 mag 2024 | 21,26 | 21,30 | 20,74 | 21,10 | 21,10 | 1.785.559 |
| 28 mag 2024 | 21,34 | 21,40 | 21,00 | 21,26 | 21,26 | 1.210.138 |
| 27 mag 2024 | 21,64 | 21,82 | 21,08 | 21,30 | 21,30 | 1.468.518 |
| 24 mag 2024 | 21,70 | 21,92 | 21,00 | 21,62 | 21,62 | 2.307.042 |
| 23 mag 2024 | 21,84 | 21,90 | 21,52 | 21,54 | 21,54 | 1.369.277 |
| 22 mag 2024 | 21,62 | 22,04 | 21,62 | 21,84 | 21,84 | 1.737.821 |
| 21 mag 2024 | 22,70 | 22,78 | 21,60 | 21,62 | 21,62 | 5.298.316 |
| 20 mag 2024 | 24,76 | 25,68 | 22,68 | 22,70 | 22,70 | 9.963.400 |
| 17 mag 2024 | 25,24 | 25,42 | 25,08 | 25,18 | 25,18 | 6.530.856 |
| 16 mag 2024 | 25,16 | 25,26 | 24,88 | 25,24 | 25,24 | 4.254.571 |
| 15 mag 2024 | 25,08 | 25,22 | 24,94 | 25,14 | 25,14 | 3.860.441 |
| 14 mag 2024 | 25,02 | 25,30 | 24,42 | 25,02 | 25,02 | 3.753.470 |
| 13 mag 2024 | 25,36 | 25,48 | 23,12 | 25,00 | 25,00 | 7.525.243 |
| 10 mag 2024 | 25,24 | 25,40 | 24,84 | 25,36 | 25,36 | 5.580.611 |
| 09 mag 2024 | 24,90 | 25,34 | 24,68 | 25,16 | 25,16 | 5.694.139 |
| 08 mag 2024 | 24,58 | 24,92 | 24,42 | 24,74 | 24,74 | 4.398.351 |
| 07 mag 2024 | 24,38 | 24,52 | 24,22 | 24,40 | 24,40 | 5.148.816 |
| 06 mag 2024 | 24,44 | 24,50 | 23,50 | 24,28 | 24,28 | 5.232.503 |
| 03 mag 2024 | 24,38 | 24,42 | 24,16 | 24,28 | 24,28 | 2.230.672 |
| 02 mag 2024 | 24,24 | 24,64 | 23,96 | 24,28 | 24,28 | 4.522.870 |
| 30 apr 2024 | 24,20 | 24,66 | 24,12 | 24,22 | 24,22 | 6.856.966 |
| 29 apr 2024 | 24,50 | 24,80 | 24,14 | 24,22 | 24,22 | 2.740.598 |
| 26 apr 2024 | 23,96 | 24,40 | 23,60 | 24,40 | 24,40 | 2.789.577 |
| 25 apr 2024 | 22,50 | 24,40 | 22,44 | 23,72 | 23,72 | 5.382.240 |
| 24 apr 2024 | 22,40 | 23,24 | 22,04 | 22,48 | 22,48 | 3.348.687 |
| 22 apr 2024 | 21,60 | 22,34 | 21,60 | 21,96 | 21,96 | 2.685.562 |
| 19 apr 2024 | 20,60 | 21,94 | 20,28 | 21,60 | 21,60 | 3.598.806 |
| 18 apr 2024 | 20,40 | 20,90 | 19,97 | 20,70 | 20,70 | 1.644.750 |
| 17 apr 2024 | 20,90 | 21,14 | 20,04 | 20,30 | 20,30 | 1.271.519 |
| 16 apr 2024 | 21,24 | 21,36 | 20,40 | 20,60 | 20,60 | 2.002.616 |
| 15 apr 2024 | 21,68 | 21,68 | 21,02 | 21,24 | 21,24 | 2.924.758 |
| 09 apr 2024 | - | - | - | - | - | - |
| 08 apr 2024 | 20,20 | 21,98 | 20,20 | 21,98 | 21,98 | 1.834.286 |
| 05 apr 2024 | 19,30 | 20,26 | 19,22 | 20,12 | 20,12 | 1.941.684 |
| 04 apr 2024 | 19,38 | 19,70 | 19,09 | 19,15 | 19,15 | 4.071.200 |
| 03 apr 2024 | 18,53 | 19,62 | 18,18 | 19,35 | 19,35 | 3.928.651 |
| 02 apr 2024 | 19,65 | 19,66 | 18,43 | 18,43 | 18,43 | 2.033.631 |
| 01 apr 2024 | 20,50 | 20,52 | 19,01 | 19,22 | 19,22 | 2.321.569 |
| 29 mar 2024 | 20,22 | 20,52 | 20,02 | 20,46 | 20,46 | 2.023.674 |
| 28 mar 2024 | 20,24 | 20,42 | 19,95 | 20,18 | 20,18 | 2.202.885 |
| 27 mar 2024 | 20,42 | 20,62 | 19,90 | 20,18 | 20,18 | 1.928.077 |
| 26 mar 2024 | 21,42 | 21,42 | 20,20 | 20,20 | 20,20 | 1.534.016 |
| 25 mar 2024 | 20,90 | 21,46 | 20,84 | 20,96 | 20,96 | 2.045.834 |
| 22 mar 2024 | 22,00 | 22,12 | 20,90 | 20,90 | 20,90 | 2.545.318 |
| 21 mar 2024 | 22,54 | 22,74 | 21,88 | 22,06 | 22,06 | 2.199.539 |
| 20 mar 2024 | 23,10 | 23,10 | 22,34 | 22,36 | 22,36 | 2.862.226 |
| 19 mar 2024 | 23,00 | 23,34 | 22,92 | 23,00 | 23,00 | 2.296.166 |
| 18 mar 2024 | 23,10 | 23,24 | 22,82 | 22,96 | 22,96 | 2.635.763 |
| 15 mar 2024 | 23,54 | 23,60 | 22,98 | 23,02 | 23,02 | 2.276.840 |
| 14 mar 2024 | 23,36 | 23,66 | 23,30 | 23,38 | 23,38 | 1.732.151 |
| 13 mar 2024 | 23,72 | 23,78 | 23,26 | 23,36 | 23,36 | 3.102.208 |
| 12 mar 2024 | 23,80 | 23,86 | 23,38 | 23,60 | 23,60 | 4.392.281 |
| 11 mar 2024 | 23,44 | 24,44 | 23,42 | 23,44 | 23,44 | 3.732.584 |
| 08 mar 2024 | 23,58 | 23,84 | 22,94 | 23,36 | 23,36 | 2.807.694 |
| 07 mar 2024 | 22,74 | 23,54 | 22,66 | 23,54 | 23,54 | 4.052.903 |
| 06 mar 2024 | 23,40 | 24,06 | 22,38 | 22,74 | 22,74 | 6.796.783 |
| 05 mar 2024 | 23,76 | 24,00 | 22,60 | 22,60 | 22,60 | 2.964.687 |
| 04 mar 2024 | 24,42 | 24,76 | 23,74 | 23,76 | 23,76 | 3.595.638 |
| 01 mar 2024 | 24,20 | 24,64 | 24,08 | 24,26 | 24,26 | 4.301.924 |
| 29 feb 2024 | 24,12 | 24,32 | 23,82 | 24,20 | 24,20 | 2.945.637 |
| 28 feb 2024 | 25,36 | 25,38 | 23,50 | 24,10 | 24,10 | 8.335.055 |
| 27 feb 2024 | 25,34 | 25,86 | 24,98 | 25,20 | 25,20 | 4.855.757 |
| 26 feb 2024 | 25,48 | 25,60 | 25,10 | 25,20 | 25,20 | 3.966.066 |
| 23 feb 2024 | 25,30 | 25,72 | 24,86 | 25,48 | 25,48 | 3.047.185 |
| 22 feb 2024 | 23,90 | 26,28 | 23,80 | 25,32 | 25,32 | 9.723.768 |
| 21 feb 2024 | 25,44 | 25,70 | 23,54 | 23,90 | 23,90 | 9.959.914 |
| 20 feb 2024 | 28,28 | 28,40 | 25,38 | 25,38 | 25,38 | 12.401.294 |
| 19 feb 2024 | 27,80 | 28,58 | 27,70 | 28,18 | 28,18 | 6.199.797 |
| 16 feb 2024 | 27,76 | 28,10 | 27,62 | 27,72 | 27,72 | 3.609.121 |
| 15 feb 2024 | 27,70 | 28,00 | 27,66 | 27,74 | 27,74 | 3.952.956 |
| 14 feb 2024 | 27,34 | 27,88 | 27,18 | 27,68 | 27,68 | 5.293.376 |
| 13 feb 2024 | 27,46 | 27,90 | 27,14 | 27,34 | 27,34 | 5.875.721 |
| 12 feb 2024 | 26,46 | 27,86 | 26,42 | 27,22 | 27,22 | 7.198.314 |
| 09 feb 2024 | 26,46 | 27,30 | 26,12 | 26,44 | 26,44 | 6.684.329 |
| 08 feb 2024 | 26,40 | 26,54 | 26,06 | 26,40 | 26,40 | 7.357.913 |
| 07 feb 2024 | 25,96 | 26,66 | 25,70 | 26,24 | 26,24 | 5.234.930 |
| 06 feb 2024 | 25,86 | 26,60 | 25,66 | 26,02 | 26,02 | 7.860.225 |
| 05 feb 2024 | 23,50 | 25,84 | 23,50 | 25,84 | 25,84 | 11.988.240 |
| 02 feb 2024 | 23,56 | 24,06 | 23,24 | 23,50 | 23,50 | 5.809.342 |
| 01 feb 2024 | 23,50 | 23,78 | 23,10 | 23,42 | 23,42 | 3.853.908 |
| 31 gen 2024 | 22,86 | 23,54 | 22,72 | 23,38 | 23,38 | 6.323.905 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.