TR Property (TRY)

TRY
🏛️ Reino Unido →
314.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 342.50 345.00 341.50 342.50 0.3M
2023-12-28 342.25 344.50 342.25 344.00 0.3M
2023-12-27 341.71 345.02 339.38 345.00 0.4M
2023-12-22 339.77 342.50 336.00 341.00 0.3M
2023-12-21 338.50 342.52 337.50 342.50 0.5M
2023-12-20 334.00 340.75 332.00 340.50 0.7M
2023-12-19 324.00 331.64 324.00 330.00 0.3M
2023-12-18 324.50 329.00 324.50 328.00 0.5M
2023-12-15 326.00 331.50 326.00 328.00 0.7M
2023-12-14 315.50 329.50 315.38 329.00 0.8M
2023-12-13 313.00 318.80 313.00 316.00 0.9M
2023-12-12 314.00 317.50 313.32 316.50 0.6M
2023-12-11 311.00 316.84 311.00 316.00 0.8M
2023-12-08 311.50 316.00 311.50 314.00 0.3M
2023-12-07 311.00 316.36 310.43 315.00 0.2M
2023-12-06 312.25 316.00 310.00 315.00 0.6M
2023-12-05 305.00 313.50 305.00 311.50 0.7M
2023-12-04 304.00 313.33 304.00 308.00 0.4M
2023-12-01 302.00 310.50 302.00 309.00 0.3M
2023-11-30 307.00 310.00 306.00 306.00 0.3M
2023-11-29 309.00 310.00 302.50 308.00 0.4M
2023-11-28 308.00 309.14 302.79 306.00 0.4M
2023-11-27 310.00 310.00 306.50 308.50 0.3M
2023-11-24 308.66 308.66 305.00 308.00 0.2M
2023-11-23 305.50 310.50 304.50 307.00 0.3M
2023-11-22 304.43 309.50 303.00 308.50 0.4M
2023-11-21 313.65 315.00 303.50 303.50 0.3M
2023-11-20 313.50 314.50 309.50 314.50 0.3M
2023-11-17 306.00 313.50 306.00 313.50 0.5M
2023-11-16 310.21 315.00 305.50 308.00 0.4M
2023-11-15 311.83 318.50 310.90 312.00 1.0M
2023-11-14 295.50 312.00 295.17 312.00 0.6M
2023-11-13 295.13 299.50 292.50 297.00 0.4M
2023-11-10 296.07 296.07 292.50 295.00 0.4M
2023-11-09 291.74 298.00 290.50 298.00 0.3M
2023-11-08 293.00 293.50 290.49 292.00 0.4M
2023-11-07 290.25 292.44 288.66 291.00 0.2M
2023-11-06 293.86 295.50 288.96 290.50 0.4M
2023-11-03 284.50 295.00 282.50 295.00 0.4M
2023-11-02 271.50 285.64 271.00 285.00 0.6M
2023-11-01 262.50 269.00 262.50 269.00 0.2M
2023-10-31 261.75 267.50 261.56 267.50 0.4M
2023-10-30 259.25 264.71 257.56 261.00 0.7M
2023-10-27 254.50 259.50 254.50 259.00 0.4M
2023-10-26 254.00 258.00 252.95 255.00 0.5M
2023-10-25 258.20 260.00 254.50 255.00 0.6M
2023-10-24 260.50 261.00 257.00 257.00 0.4M
2023-10-23 261.00 261.08 254.50 256.00 0.6M
2023-10-20 259.88 262.50 257.60 259.50 0.3M
2023-10-19 269.50 269.50 259.19 262.00 0.4M
2023-10-18 268.50 274.00 265.00 265.00 0.5M
2023-10-17 275.50 275.50 270.00 272.50 0.5M
2023-10-16 272.78 278.00 270.00 270.00 0.3M
2023-10-13 277.00 280.00 271.50 271.50 0.5M
2023-10-12 279.50 283.00 277.50 277.50 0.3M
2023-10-11 274.91 279.50 274.55 279.50 0.3M
2023-10-10 272.00 277.51 270.52 274.50 0.5M
2023-10-09 272.43 273.00 269.39 270.00 0.4M
2023-10-06 272.01 272.86 268.28 271.00 0.4M
2023-10-05 266.00 274.50 266.00 270.00 0.3M
2023-10-04 271.40 273.00 267.50 268.50 0.4M
2023-10-03 277.50 278.50 270.00 270.50 0.4M
2023-10-02 283.50 284.00 276.00 276.50 0.5M
2023-09-29 277.50 283.00 276.70 281.00 0.3M
2023-09-28 275.00 276.50 273.00 273.50 0.3M
2023-09-27 282.00 282.00 274.64 275.00 0.9M
2023-09-26 286.00 289.00 281.50 281.50 0.6M
2023-09-25 292.18 292.18 287.49 288.00 0.5M
2023-09-22 292.00 293.00 290.00 291.50 0.4M
2023-09-21 288.50 296.00 288.50 293.50 0.5M
2023-09-20 289.00 294.50 289.00 293.00 0.5M
2023-09-19 284.46 289.00 284.46 288.50 0.4M
2023-09-18 289.00 289.50 284.50 284.50 0.6M
2023-09-15 291.50 295.50 288.00 288.00 0.6M
2023-09-14 284.36 295.50 284.00 295.50 0.9M
2023-09-13 285.75 286.00 281.00 285.50 0.7M
2023-09-12 285.00 286.00 282.00 282.50 0.3M
2023-09-11 282.50 285.19 281.83 285.00 0.4M
2023-09-08 282.10 283.00 279.72 281.00 0.4M
2023-09-07 285.00 285.00 280.00 280.50 0.4M
2023-09-06 281.94 285.00 279.82 284.50 0.5M
2023-09-05 282.50 284.70 279.00 282.00 0.4M
2023-09-04 282.50 284.00 281.00 282.50 0.3M
2023-09-01 284.87 285.47 281.50 283.00 0.5M
2023-08-31 281.55 285.99 280.50 285.50 0.6M
2023-08-30 280.32 284.25 278.46 281.50 0.5M
2023-08-29 276.03 281.13 275.94 280.00 0.6M
2023-08-25 275.82 278.45 273.50 273.50 0.4M
2023-08-24 277.00 281.57 275.50 276.00 0.7M
2023-08-23 268.94 276.29 268.94 274.00 0.6M
2023-08-22 268.00 271.50 266.50 268.50 0.6M
2023-08-21 273.50 273.50 265.00 265.00 0.6M
2023-08-18 281.18 281.50 272.00 272.50 0.7M
2023-08-17 284.30 285.34 280.00 280.00 0.4M
2023-08-16 285.55 286.00 283.00 283.50 0.3M
2023-08-15 291.00 291.00 283.00 285.00 0.4M
2023-08-14 288.00 290.03 286.50 289.00 0.7M
2023-08-11 289.78 292.00 287.50 288.50 0.6M
2023-08-10 287.00 293.00 286.56 293.00 0.5M
2023-08-09 286.00 289.50 284.00 286.00 0.3M
2023-08-08 282.50 286.00 282.50 283.50 0.5M
2023-08-07 288.57 288.57 282.50 282.50 0.6M
2023-08-04 285.12 286.35 282.00 285.50 0.3M
2023-08-03 279.50 286.00 279.50 283.50 0.3M
2023-08-02 284.00 285.94 279.48 281.50 0.6M
2023-08-01 287.25 291.00 283.00 284.00 0.9M
2023-07-31 284.00 290.00 284.00 288.00 0.4M
2023-07-28 288.00 289.50 283.88 284.50 0.5M
2023-07-27 290.74 292.50 287.78 288.00 0.3M
2023-07-26 288.00 291.28 285.51 289.00 0.3M
2023-07-25 293.00 293.00 286.00 288.00 0.4M
2023-07-24 291.44 295.50 288.50 288.50 0.4M
2023-07-21 291.70 293.50 289.48 290.00 0.6M
2023-07-20 291.28 295.50 288.25 291.50 0.8M
2023-07-19 275.50 291.50 275.50 290.50 0.7M
2023-07-18 269.50 273.00 268.00 273.00 0.8M
2023-07-17 269.53 271.63 266.77 269.50 0.6M
2023-07-14 271.00 273.05 269.00 269.00 0.4M
2023-07-13 273.50 274.50 270.00 272.00 0.2M
2023-07-12 260.36 273.00 260.06 271.00 0.5M
2023-07-11 257.50 263.50 257.50 262.50 0.9M
2023-07-10 259.62 261.00 254.00 257.00 0.7M
2023-07-07 258.56 261.00 258.00 260.00 0.4M
2023-07-06 270.45 271.00 258.00 258.50 0.5M
2023-07-05 272.66 273.00 267.50 268.50 0.6M
2023-07-04 272.00 276.59 268.25 271.50 1.5M
2023-07-03 271.69 272.00 267.50 271.50 0.6M
2023-06-30 261.00 270.25 261.00 265.00 0.6M
2023-06-29 265.50 268.20 261.50 265.00 0.7M
2023-06-28 269.28 277.50 268.00 277.50 0.6M
2023-06-27 268.00 271.28 267.65 268.50 0.5M
2023-06-26 268.26 269.50 265.00 266.50 0.6M
2023-06-23 274.50 277.50 268.00 268.00 0.5M
2023-06-22 282.50 282.50 275.50 275.50 0.4M
2023-06-21 283.75 284.50 278.00 280.00 0.4M
2023-06-20 287.00 287.50 281.31 284.50 0.7M
2023-06-19 292.01 292.01 285.00 287.50 0.4M
2023-06-16 289.79 292.50 289.79 292.50 0.4M
2023-06-15 292.00 292.81 287.00 289.00 0.5M
2023-06-14 289.83 294.00 289.50 292.00 0.6M
2023-06-13 295.00 296.09 289.50 291.50 0.7M
2023-06-12 297.98 297.98 294.23 295.00 0.4M
2023-06-09 295.26 300.00 295.26 298.00 0.4M
2023-06-08 300.00 301.00 295.62 296.50 0.8M
2023-06-07 295.63 298.87 292.50 298.50 0.5M
2023-06-06 300.50 300.50 292.50 297.00 0.4M
2023-06-05 295.00 299.50 292.00 294.00 0.8M
2023-06-02 281.00 294.50 280.50 294.50 0.8M
2023-06-01 279.50 281.50 278.33 281.00 1.8M
2023-05-31 284.00 284.00 280.00 280.00 1.2M
2023-05-30 284.50 287.00 282.50 282.50 0.9M
2023-05-26 284.00 286.71 283.00 286.00 0.6M
2023-05-25 284.50 286.50 283.00 286.50 1.4M
2023-05-24 287.50 287.91 282.00 285.00 0.8M
2023-05-23 283.50 292.00 283.50 290.00 0.7M
2023-05-22 282.74 285.00 282.27 284.00 0.9M
2023-05-19 282.00 284.00 281.74 284.00 0.4M
2023-05-18 285.50 287.00 282.00 283.00 0.5M
2023-05-17 287.26 287.26 283.50 284.00 0.4M
2023-05-16 288.15 291.50 286.00 286.00 0.8M
2023-05-15 284.90 291.00 284.00 291.00 0.6M
2023-05-12 290.68 291.50 284.00 284.00 0.5M
2023-05-11 288.50 292.59 288.50 290.50 0.5M
2023-05-10 289.85 290.76 288.16 289.50 0.6M
2023-05-09 297.50 297.55 286.50 289.00 0.6M
2023-05-05 292.46 299.00 292.46 297.00 0.6M
2023-05-04 296.00 297.00 290.50 293.50 0.5M
2023-05-03 295.22 297.00 294.25 296.00 0.6M
2023-05-02 302.14 303.00 295.00 295.00 0.6M
2023-04-28 301.37 304.00 297.65 301.50 0.7M
2023-04-27 295.50 301.00 295.00 300.00 0.7M
2023-04-26 298.00 300.00 295.85 297.00 0.5M
2023-04-25 298.58 299.50 294.00 297.50 0.5M
2023-04-24 298.68 300.85 297.86 299.00 0.8M
2023-04-21 295.47 299.00 294.00 299.00 0.6M
2023-04-20 294.47 299.00 293.00 295.00 0.6M
2023-04-19 296.00 296.00 290.50 294.00 0.6M
2023-04-18 298.96 299.50 296.00 297.50 0.9M
2023-04-17 300.20 301.00 297.00 297.50 0.8M
2023-04-14 293.01 302.00 290.88 297.00 1.2M
2023-04-13 293.00 294.50 289.00 290.50 0.7M
2023-04-12 287.00 294.99 285.50 291.00 0.8M
2023-04-11 283.50 288.00 282.00 286.00 0.7M
2023-04-06 275.56 283.69 274.38 283.00 0.8M
2023-04-05 283.00 283.00 274.00 274.50 0.8M
2023-04-04 282.25 284.00 280.00 280.50 1.0M
2023-04-03 279.50 284.99 277.80 281.00 0.8M
2023-03-31 277.30 280.00 274.00 279.00 0.9M
2023-03-30 271.10 279.50 271.10 277.50 1.1M
2023-03-29 271.00 272.00 264.00 271.00 1.2M
2023-03-28 274.00 276.00 263.50 263.50 1.4M
2023-03-27 273.00 277.46 273.00 273.50 0.9M
2023-03-24 281.50 281.74 272.73 274.50 0.8M
2023-03-23 281.89 287.00 280.50 282.00 0.6M
2023-03-22 290.00 290.00 281.00 283.50 1.0M
2023-03-21 290.56 294.00 289.50 290.00 0.9M
2023-03-20 285.53 290.73 281.35 288.50 0.7M
2023-03-17 290.40 295.00 283.83 288.00 1.3M
2023-03-16 299.50 301.18 287.77 288.00 0.9M
2023-03-15 301.00 301.89 289.77 297.00 0.9M
2023-03-14 295.50 304.18 295.50 300.50 0.8M
2023-03-13 302.00 302.00 285.00 295.00 1.3M
2023-03-10 302.00 302.00 295.00 296.00 0.7M
2023-03-09 313.23 313.23 302.00 303.00 1.2M
2023-03-08 315.45 315.50 310.53 312.00 0.6M
2023-03-07 318.60 323.65 313.98 315.00 0.7M
2023-03-06 317.10 320.00 315.84 319.00 0.9M
2023-03-03 314.72 318.50 314.50 315.50 0.6M
2023-03-02 315.66 317.00 313.97 314.50 0.6M
2023-03-01 317.14 320.00 314.50 315.50 1.1M
2023-02-28 318.28 319.50 316.03 319.00 0.6M
2023-02-27 321.04 321.50 318.00 319.50 1.1M
2023-02-24 322.55 325.00 317.00 318.00 0.5M
2023-02-23 321.88 325.77 321.21 322.00 0.6M
2023-02-22 322.81 325.00 318.00 320.00 0.6M
2023-02-21 329.88 330.42 321.51 324.50 0.8M
2023-02-20 331.78 333.46 330.65 331.00 0.6M
2023-02-17 331.45 334.00 328.00 331.50 0.9M
2023-02-16 333.50 336.00 329.14 332.00 0.4M
2023-02-15 336.50 337.00 331.00 333.00 0.5M
2023-02-14 335.00 338.00 332.50 332.50 0.6M
2023-02-13 332.40 335.00 328.50 334.50 0.7M
2023-02-10 332.38 334.50 328.50 331.00 0.4M
2023-02-09 335.00 336.72 333.00 334.00 0.6M
2023-02-08 335.51 339.53 333.00 333.00 0.4M
2023-02-07 338.83 340.00 330.75 332.00 0.6M
2023-02-06 342.00 342.50 333.00 337.00 0.9M
2023-02-03 344.00 348.00 339.95 344.00 0.5M
2023-02-02 324.00 347.33 324.00 345.00 1.2M
2023-02-01 323.00 328.50 323.00 325.50 0.5M
2023-01-31 325.77 326.18 323.00 323.00 0.5M
2023-01-30 328.31 329.54 324.68 327.00 0.5M
2023-01-27 326.00 329.50 326.00 328.00 0.5M
2023-01-26 326.50 328.00 325.00 325.50 0.7M
2023-01-25 325.00 326.50 321.51 324.00 0.6M
2023-01-24 325.00 327.50 324.00 324.50 0.7M
2023-01-23 321.81 325.67 321.50 323.50 0.7M
2023-01-20 320.95 324.00 320.50 321.50 0.6M
2023-01-19 324.50 330.50 315.68 320.00 6.5M
2023-01-18 334.78 336.00 326.00 326.50 1.1M
2023-01-17 335.50 337.04 332.00 334.50 0.8M
2023-01-16 329.00 337.00 327.64 336.00 0.8M
2023-01-13 328.80 330.00 326.69 328.50 0.6M
2023-01-12 324.00 329.50 322.01 328.50 1.3M
2023-01-11 315.14 324.32 313.66 322.00 0.9M
2023-01-10 314.00 316.50 312.50 312.50 0.6M
2023-01-09 313.50 317.50 309.02 317.00 0.7M
2023-01-06 310.00 314.00 308.50 314.00 0.6M
2023-01-05 313.50 315.00 308.00 308.00 0.6M
2023-01-04 315.00 316.26 312.00 314.00 0.9M
2023-01-03 305.47 315.21 304.47 310.50 0.6M