Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
ADESE GAYRİMENKUL YATIRIM A.Ş. (ADESE)
ADESE
ADESE GAYRİMENKUL YATIRIM A.Ş. (ADESE)
0.590 ₺
-0.020 (%-3.28)
Overview
Technicals
Financial Statements
Comments
Archive

ADESE: ADESE GAYRİMENKUL YATIRIM A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for ADESE GAYRİMENKUL YATIRIM A.Ş..

Historical Chart

Loading chart...

Average

OPEN 1.7906
CLOSE 1.7987

Low

LOW 0.346

High

HIGH 4.592
DATE OPEN HIGH LOW CLOSE
01/01/2025 0.438 0.446 0.436 0.442
01/02/2025 0.444 0.454 0.444 0.454
01/05/2025 0.458 0.498 0.458 0.498
01/06/2025 0.494 0.5 0.47 0.472
01/07/2025 0.472 0.472 0.452 0.456
01/08/2025 0.458 0.464 0.45 0.462
01/09/2025 0.462 0.464 0.448 0.45
01/12/2025 0.45 0.452 0.436 0.438
01/13/2025 0.44 0.444 0.434 0.436
01/14/2025 0.436 0.44 0.43 0.438
01/15/2025 0.444 0.444 0.436 0.442
01/16/2025 0.444 0.452 0.438 0.452
01/19/2025 0.452 0.454 0.438 0.442
01/20/2025 0.44 0.444 0.436 0.438
01/21/2025 0.438 0.442 0.436 0.442
01/22/2025 0.442 0.444 0.436 0.436
01/23/2025 0.438 0.442 0.434 0.438
01/26/2025 0.436 0.44 0.422 0.424
01/27/2025 0.426 0.428 0.424 0.426
01/28/2025 0.426 0.428 0.41 0.412
01/29/2025 0.412 0.452 0.41 0.412
01/30/2025 0.414 0.422 0.41 0.412
02/02/2025 0.41 0.41 0.396 0.398
02/03/2025 0.4 0.41 0.4 0.402
02/04/2025 0.402 0.404 0.39 0.396
02/05/2025 0.396 0.402 0.394 0.398
02/06/2025 0.398 0.404 0.398 0.402
02/09/2025 0.402 0.404 0.396 0.398
02/10/2025 0.398 0.406 0.398 0.402
02/11/2025 0.402 0.408 0.396 0.398
02/12/2025 0.4 0.402 0.398 0.398
02/13/2025 0.398 0.4 0.396 0.398
02/16/2025 0.398 0.402 0.394 0.396
02/17/2025 0.396 0.398 0.39 0.392
02/18/2025 0.392 0.404 0.388 0.4
02/19/2025 0.404 0.416 0.398 0.406
02/20/2025 0.406 0.408 0.388 0.388
02/23/2025 0.392 0.402 0.39 0.398
02/24/2025 0.4 0.4 0.384 0.384
02/25/2025 0.384 0.39 0.382 0.384
02/26/2025 0.384 0.388 0.382 0.386
02/27/2025 0.384 0.388 0.382 0.384
03/02/2025 0.386 0.392 0.384 0.386
03/03/2025 0.386 0.388 0.378 0.38
03/04/2025 0.38 0.386 0.38 0.382
03/05/2025 0.384 0.392 0.384 0.392
03/06/2025 0.392 0.406 0.388 0.406
03/09/2025 0.406 0.412 0.402 0.406
03/10/2025 0.404 0.424 0.402 0.406
03/11/2025 0.408 0.414 0.404 0.408
03/12/2025 0.41 0.42 0.41 0.418
03/13/2025 0.42 0.422 0.418 0.418
03/16/2025 0.418 0.424 0.416 0.424
03/17/2025 0.424 0.434 0.418 0.42
03/18/2025 0.39 0.4 0.378 0.378
03/19/2025 0.378 0.392 0.372 0.38
03/20/2025 0.378 0.38 0.346 0.352
03/23/2025 0.352 0.364 0.348 0.358
03/24/2025 0.362 0.372 0.358 0.372
03/25/2025 0.37 0.376 0.366 0.372
03/26/2025 0.374 0.38 0.37 0.374
03/27/2025 0.376 0.38 0.368 0.376
04/01/2025 0.374 0.384 0.374 0.376
04/02/2025 0.376 0.384 0.372 0.374
04/03/2025 0.374 0.376 0.366 0.37
04/06/2025 0.366 0.37 0.362 0.368
04/07/2025 0.37 0.384 0.368 0.38
04/08/2025 0.378 0.382 0.372 0.374
04/09/2025 0.382 0.388 0.378 0.382
04/10/2025 0.382 0.382 0.374 0.38
04/13/2025 0.38 0.386 0.38 0.384
04/14/2025 0.384 0.388 0.378 0.38
04/15/2025 0.378 0.38 0.374 0.376
04/16/2025 0.376 0.382 0.374 0.378
04/17/2025 0.38 0.382 0.374 0.376
04/20/2025 0.378 0.38 0.372 0.376
04/21/2025 0.378 0.38 0.372 0.374
04/23/2025 0.376 0.396 0.374 0.396
04/24/2025 0.396 0.434 0.392 0.416
04/27/2025 0.418 0.436 0.416 0.424
04/28/2025 0.428 0.466 0.424 0.466
04/29/2025 0.48 0.508 0.45 0.484
05/01/2025 0.486 0.532 0.48 0.532
05/04/2025 0.552 0.572 0.526 0.552
05/05/2025 0.546 0.572 0.524 0.532
05/06/2025 0.526 0.584 0.506 0.584
05/07/2025 0.6 0.608 0.526 0.534
05/08/2025 0.536 0.574 0.514 0.514
05/11/2025 0.5 0.538 0.5 0.52
05/12/2025 0.52 0.548 0.508 0.528
05/13/2025 0.528 0.536 0.524 0.526
05/14/2025 0.528 0.536 0.504 0.51
05/15/2025 0.51 0.56 0.5 0.56
05/19/2025 0.56 0.564 0.536 0.544
05/20/2025 0.544 0.598 0.544 0.598
05/21/2025 0.602 0.656 0.592 0.656
05/22/2025 0.7 0.72 0.674 0.72
05/25/2025 0.766 0.792 0.744 0.792
05/26/2025 0.806 0.87 0.766 0.87
05/27/2025 0.854 0.956 0.784 0.956
05/28/2025 0.964 1.05 0.964 1.012
05/29/2025 0.94 1.048 0.922 0.99
06/01/2025 0.978 0.99 0.892 0.894
06/02/2025 0.894 0.982 0.858 0.982
06/03/2025 1.08 1.08 1.05 1.08
06/04/2025 1.188 1.188 1.138 1.188
06/09/2025 1.2 1.296 1.186 1.258
06/10/2025 1.22 1.374 1.19 1.34
06/11/2025 1.34 1.442 1.322 1.43
06/12/2025 1.386 1.43 1.29 1.336
06/15/2025 1.468 1.468 1.468 1.468
06/16/2025 1.614 1.614 1.614 1.614
06/17/2025 1.774 1.774 1.774 1.774
06/18/2025 1.95 1.95 1.688 1.854
06/19/2025 1.778 1.852 1.72 1.722
06/22/2025 1.69 1.886 1.654 1.886
06/23/2025 1.908 2.014 1.9 1.95
06/24/2025 1.938 2 1.852 1.864
06/25/2025 1.84 1.92 1.784 1.82
06/26/2025 1.81 1.902 1.782 1.864
06/29/2025 1.904 2.01 1.866 1.872
06/30/2025 1.872 1.92 1.796 1.828
07/01/2025 1.808 1.852 1.772 1.788
07/02/2025 1.788 1.954 1.764 1.9
07/03/2025 1.9 2.09 1.88 2.09
07/06/2025 2.07 2.298 2.014 2.2
07/07/2025 2.2 2.288 2.098 2.12
07/08/2025 2.12 2.184 2.062 2.1
07/09/2025 2.16 2.31 2.11 2.31
07/10/2025 2.31 2.454 2.196 2.256
07/13/2025 2.256 2.48 2.256 2.48
07/15/2025 2.54 2.628 2.436 2.442
07/16/2025 2.462 2.522 2.4 2.42
07/17/2025 2.43 2.624 2.422 2.5
07/20/2025 2.52 2.67 2.476 2.652
07/21/2025 2.64 2.722 2.598 2.634
07/22/2025 2.64 2.71 2.606 2.606
07/23/2025 2.6 2.866 2.476 2.866
07/24/2025 2.91 3.028 2.814 2.89
07/27/2025 2.902 3.036 2.902 2.996
07/28/2025 2.996 3.104 2.948 2.98
07/29/2025 2.98 2.992 2.868 2.898
07/30/2025 2.886 3.08 2.884 3.06
07/31/2025 3.06 3.174 3.036 3.098
08/03/2025 3.098 3.128 3.036 3.062
08/04/2025 3.064 3.092 3.032 3.09
08/05/2025 3.086 3.184 3.05 3.062
08/06/2025 3.07 3.118 3.024 3.028
08/07/2025 3.028 3.196 3.01 3.174
08/10/2025 3.112 3.22 3.086 3.112
08/11/2025 3.128 3.23 3.126 3.186
08/12/2025 3.192 3.24 3.154 3.174
08/13/2025 3.174 3.36 3.124 3.3
08/14/2025 3.302 3.438 3.258 3.378
08/17/2025 3.378 3.572 3.354 3.55
08/18/2025 3.598 3.63 3.452 3.452
08/19/2025 3.47 3.72 3.444 3.7
08/20/2025 3.68 3.902 3.658 3.854
08/21/2025 3.84 3.896 3.582 3.654
08/24/2025 3.654 3.694 3.602 3.64
08/25/2025 3.67 3.738 3.622 3.634
08/26/2025 3.636 3.906 3.574 3.836
08/27/2025 3.824 3.84 3.74 3.764
08/28/2025 3.76 3.814 3.718 3.718
08/31/2025 3.724 3.782 3.638 3.7
09/01/2025 3.7 3.904 3.62 3.84
09/02/2025 3.84 3.876 3.758 3.802
09/03/2025 3.802 3.888 3.796 3.832
09/04/2025 3.836 4.212 3.81 4.212
09/07/2025 4.044 4.248 4.012 4.032
09/08/2025 4.044 4.188 4 4.004
09/09/2025 4.02 4.104 3.982 4.008
09/10/2025 4.036 4.104 3.97 3.97
09/11/2025 3.97 3.998 3.896 3.944
09/14/2025 3.944 4.24 3.88 4.164
09/15/2025 4.176 4.26 4.1 4.2
09/16/2025 4.2 4.26 4.156 4.224
09/17/2025 4.224 4.36 4.18 4.336
09/18/2025 4.332 4.592 4.3 4.456
09/21/2025 4.452 4.452 4.012 4.012
09/22/2025 3.686 3.7 3.612 3.612
09/23/2025 3.29 3.29 3.252 3.252
09/24/2025 2.954 3.46 2.932 3.18
09/25/2025 3.16 3.298 3.16 3.182
09/28/2025 3.182 3.412 3.04 3.338
09/29/2025 3.352 3.67 3.324 3.67
09/30/2025 3.694 3.866 3.304 3.306
10/01/2025 3.284 3.414 3.198 3.276
10/02/2025 3.288 3.3 3.144 3.15
10/05/2025 3.168 3.28 3.12 3.12
10/06/2025 3.122 3.19 3.098 3.118
10/07/2025 3.122 3.204 3.112 3.112
10/08/2025 3.11 3.25 3.09 3.182
10/09/2025 3.182 3.438 3.16 3.39
10/12/2025 3.37 3.508 3.292 3.4
10/13/2025 3.398 3.4 3.324 3.352
10/14/2025 3.342 3.686 3.3 3.686
10/15/2025 3.71 3.74 3.582 3.6
10/16/2025 3.628 3.768 3.568 3.612
10/19/2025 3.612 3.97 3.604 3.798
10/20/2025 3.77 4.05 3.62 3.93
10/21/2025 3.95 4.28 3.95 4.19
10/22/2025 4.21 4.42 4.13 4.24
10/23/2025 4.3 4.45 4.13 4.15
10/26/2025 4.15 4.2 3.98 3.99
10/27/2025 4 4.14 3.93 3.93
10/29/2025 3.92 4.01 3.6 3.64
10/30/2025 3.63 3.72 3.54 3.65
11/02/2025 3.67 3.81 3.65 3.7
11/03/2025 3.65 3.77 3.59 3.61
11/04/2025 3.61 3.84 3.52 3.82
11/05/2025 3.83 3.92 3.44 3.44
11/06/2025 3.1 3.1 3.1 3.1
11/09/2025 2.84 3.25 2.79 2.79
11/10/2025 2.65 2.84 2.52 2.52
11/11/2025 2.52 2.59 2.29 2.3
11/12/2025 2.29 2.41 2.21 2.27
11/13/2025 2.27 2.48 2.22 2.4
11/16/2025 2.41 2.57 2.35 2.55
11/17/2025 2.55 2.65 2.3 2.3
11/18/2025 2.21 2.24 2.07 2.07
11/19/2025 1.95 2.11 1.87 1.87
11/20/2025 1.76 1.79 1.69 1.7
11/23/2025 1.7 1.77 1.66 1.71
11/24/2025 1.72 1.75 1.55 1.65
11/25/2025 1.65 1.73 1.56 1.58
11/26/2025 1.59 1.62 1.53 1.55
11/27/2025 1.55 1.56 1.4 1.41
11/30/2025 1.39 1.55 1.38 1.55
12/01/2025 1.59 1.7 1.59 1.7
12/02/2025 1.77 1.87 1.66 1.74
12/03/2025 1.74 1.78 1.66 1.67
12/04/2025 1.67 1.74 1.62 1.66
12/07/2025 1.67 1.74 1.63 1.7
12/08/2025 1.7 1.82 1.67 1.74
12/09/2025 1.74 1.77 1.65 1.68
12/10/2025 1.68 1.75 1.65 1.68
12/11/2025 1.69 1.84 1.68 1.84
12/14/2025 1.88 1.96 1.74 1.78
12/15/2025 1.78 1.83 1.75 1.76
12/16/2025 1.77 1.8 1.68 1.68
12/17/2025 1.67 1.73 1.64 1.66
12/18/2025 1.66 1.72 1.61 1.7
12/21/2025 1.7 1.73 1.62 1.63
12/22/2025 1.61 1.7 1.59 1.64
12/23/2025 1.64 1.71 1.61 1.68
12/24/2025 1.69 1.72 1.65 1.67
12/25/2025 1.66 1.67 1.61 1.61
12/28/2025 1.61 1.62 1.49 1.53
12/29/2025 1.53 1.57 1.49 1.53
12/30/2025 1.54 1.61 1.51 1.52