ADESE
ADESE GAYRİMENKUL YATIRIM A.Ş.
15:10:00
1.01 ₺
-0.010 (%-0.98)
Previous Close: 1.02·
Volatility: 1.960
Day Low₺1
Day High₺1.02
Market Data
Spot Rate
B:1.01
A:1.02
Week over week (WoW)
+2.02%
Month over month (MoM)
-2.88%
Year to date (YTD)
-33.55%
Year over year (YoY)
-43.07%
ADESE: ADESE GAYRİMENKUL YATIRIM A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.2294
CLOSE 0.2287
Low
LOW 0.1081
High
HIGH 0.4194
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.3011 | 0.3062 | 0.2882 | 0.2972 |
| 01/02/2019 | 0.2882 | 0.3075 | 0.274 | 0.2921 |
| 01/03/2019 | 0.2933 | 0.3113 | 0.2895 | 0.3024 |
| 01/06/2019 | 0.3049 | 0.3075 | 0.2895 | 0.2921 |
| 01/07/2019 | 0.2946 | 0.3474 | 0.2908 | 0.3294 |
| 01/08/2019 | 0.3217 | 0.3448 | 0.2831 | 0.2908 |
| 01/09/2019 | 0.2908 | 0.2921 | 0.2766 | 0.2831 |
| 01/10/2019 | 0.2843 | 0.2959 | 0.2818 | 0.2908 |
| 01/13/2019 | 0.2869 | 0.2959 | 0.2831 | 0.2882 |
| 01/14/2019 | 0.2882 | 0.2946 | 0.2753 | 0.2753 |
| 01/15/2019 | 0.2766 | 0.2856 | 0.2663 | 0.2753 |
| 01/16/2019 | 0.2779 | 0.3204 | 0.2728 | 0.2895 |
| 01/17/2019 | 0.2895 | 0.3088 | 0.2728 | 0.2946 |
| 01/20/2019 | 0.2959 | 0.3011 | 0.2882 | 0.2933 |
| 01/21/2019 | 0.2946 | 0.2972 | 0.2882 | 0.2895 |
| 01/22/2019 | 0.2895 | 0.2998 | 0.2882 | 0.2921 |
| 01/23/2019 | 0.2933 | 0.2946 | 0.2882 | 0.2895 |
| 01/24/2019 | 0.2908 | 0.2921 | 0.2856 | 0.2856 |
| 01/27/2019 | 0.2882 | 0.2895 | 0.2843 | 0.2843 |
| 01/28/2019 | 0.2856 | 0.2882 | 0.2818 | 0.2818 |
| 01/29/2019 | 0.2843 | 0.3011 | 0.2831 | 0.2882 |
| 01/30/2019 | 0.2895 | 0.2972 | 0.2895 | 0.2946 |
| 01/31/2019 | 0.2959 | 0.3049 | 0.2895 | 0.2895 |
| 02/03/2019 | 0.2921 | 0.2985 | 0.2908 | 0.2921 |
| 02/04/2019 | 0.2933 | 0.3049 | 0.2933 | 0.3024 |
| 02/05/2019 | 0.3049 | 0.3628 | 0.2869 | 0.3628 |
| 02/06/2019 | 0.3757 | 0.4194 | 0.3705 | 0.386 |
| 02/07/2019 | 0.3783 | 0.4066 | 0.3474 | 0.3474 |
| 02/10/2019 | 0.3474 | 0.377 | 0.3448 | 0.3474 |
| 02/11/2019 | 0.3499 | 0.3641 | 0.3049 | 0.3049 |
| 02/12/2019 | 0.3062 | 0.3139 | 0.2908 | 0.2933 |
| 02/13/2019 | 0.2946 | 0.3139 | 0.2882 | 0.2985 |
| 02/14/2019 | 0.2985 | 0.3024 | 0.2946 | 0.2972 |
| 02/17/2019 | 0.2985 | 0.3024 | 0.2921 | 0.2933 |
| 02/18/2019 | 0.2921 | 0.2933 | 0.2882 | 0.2908 |
| 02/19/2019 | 0.2921 | 0.3126 | 0.2895 | 0.3024 |
| 02/20/2019 | 0.3062 | 0.3152 | 0.3049 | 0.3088 |
| 02/21/2019 | 0.3126 | 0.3152 | 0.3062 | 0.3075 |
| 02/24/2019 | 0.3088 | 0.3371 | 0.3049 | 0.3152 |
| 02/25/2019 | 0.3165 | 0.3229 | 0.3101 | 0.3101 |
| 02/26/2019 | 0.3113 | 0.3126 | 0.2972 | 0.3011 |
| 02/27/2019 | 0.3036 | 0.3062 | 0.2985 | 0.3024 |
| 02/28/2019 | 0.3036 | 0.3075 | 0.2985 | 0.2998 |
| 03/03/2019 | 0.3011 | 0.3036 | 0.2972 | 0.2972 |
| 03/04/2019 | 0.2972 | 0.2998 | 0.2908 | 0.2921 |
| 03/05/2019 | 0.2933 | 0.2998 | 0.2908 | 0.2908 |
| 03/06/2019 | 0.2921 | 0.2933 | 0.2843 | 0.2856 |
| 03/07/2019 | 0.2856 | 0.2908 | 0.2792 | 0.2818 |
| 03/10/2019 | 0.2831 | 0.2869 | 0.2792 | 0.2792 |
| 03/11/2019 | 0.2805 | 0.2985 | 0.2779 | 0.2843 |
| 03/12/2019 | 0.2856 | 0.2882 | 0.2818 | 0.2818 |
| 03/13/2019 | 0.2831 | 0.2856 | 0.2805 | 0.2831 |
| 03/14/2019 | 0.2831 | 0.2908 | 0.2818 | 0.2856 |
| 03/17/2019 | 0.2869 | 0.2921 | 0.2856 | 0.2869 |
| 03/18/2019 | 0.2869 | 0.2895 | 0.2843 | 0.2856 |
| 03/19/2019 | 0.2856 | 0.2882 | 0.2831 | 0.2843 |
| 03/20/2019 | 0.2869 | 0.2869 | 0.2805 | 0.2831 |
| 03/21/2019 | 0.2831 | 0.2895 | 0.2702 | 0.2728 |
| 03/24/2019 | 0.274 | 0.2766 | 0.2547 | 0.2625 |
| 03/25/2019 | 0.2625 | 0.265 | 0.2535 | 0.256 |
| 03/26/2019 | 0.256 | 0.2586 | 0.2316 | 0.238 |
| 03/27/2019 | 0.2342 | 0.2432 | 0.2264 | 0.2329 |
| 03/28/2019 | 0.2342 | 0.2457 | 0.2316 | 0.2406 |
| 03/31/2019 | 0.2419 | 0.2882 | 0.2342 | 0.2779 |
| 04/01/2019 | 0.2792 | 0.2921 | 0.2676 | 0.2689 |
| 04/02/2019 | 0.2715 | 0.274 | 0.2599 | 0.2637 |
| 04/03/2019 | 0.265 | 0.2663 | 0.2612 | 0.2637 |
| 04/04/2019 | 0.2637 | 0.2753 | 0.2612 | 0.2676 |
| 04/07/2019 | 0.2702 | 0.274 | 0.2612 | 0.2612 |
| 04/08/2019 | 0.2637 | 0.2663 | 0.2625 | 0.2637 |
| 04/09/2019 | 0.265 | 0.2663 | 0.2599 | 0.2612 |
| 04/10/2019 | 0.2612 | 0.265 | 0.2547 | 0.256 |
| 04/11/2019 | 0.256 | 0.256 | 0.2483 | 0.2522 |
| 04/14/2019 | 0.2535 | 0.2715 | 0.2522 | 0.2586 |
| 04/15/2019 | 0.2599 | 0.2663 | 0.2599 | 0.2612 |
| 04/16/2019 | 0.2612 | 0.2869 | 0.2612 | 0.2702 |
| 04/17/2019 | 0.2702 | 0.2715 | 0.2637 | 0.265 |
| 04/18/2019 | 0.2663 | 0.2689 | 0.2612 | 0.2637 |
| 04/21/2019 | 0.2625 | 0.2637 | 0.2599 | 0.2625 |
| 04/23/2019 | 0.2625 | 0.265 | 0.2599 | 0.2637 |
| 04/24/2019 | 0.2637 | 0.265 | 0.2547 | 0.256 |
| 04/25/2019 | 0.2573 | 0.265 | 0.2547 | 0.2612 |
| 04/28/2019 | 0.2612 | 0.2625 | 0.2535 | 0.2547 |
| 04/29/2019 | 0.2573 | 0.2573 | 0.2522 | 0.2535 |
| 05/01/2019 | 0.2547 | 0.2715 | 0.2535 | 0.2637 |
| 05/02/2019 | 0.2663 | 0.2702 | 0.2586 | 0.2599 |
| 05/05/2019 | 0.2586 | 0.2663 | 0.2483 | 0.2663 |
| 05/06/2019 | 0.2573 | 0.2676 | 0.2432 | 0.2496 |
| 05/07/2019 | 0.2496 | 0.2509 | 0.2007 | 0.2058 |
| 05/08/2019 | 0.2058 | 0.2084 | 0.1943 | 0.1969 |
| 05/09/2019 | 0.1981 | 0.2007 | 0.193 | 0.1943 |
| 05/12/2019 | 0.1956 | 0.1956 | 0.1814 | 0.1853 |
| 05/13/2019 | 0.1866 | 0.22 | 0.1827 | 0.2149 |
| 05/14/2019 | 0.211 | 0.2226 | 0.1981 | 0.2058 |
| 05/15/2019 | 0.202 | 0.2162 | 0.1917 | 0.2058 |
| 05/16/2019 | 0.2033 | 0.2046 | 0.1698 | 0.1866 |
| 05/19/2019 | 0.1853 | 0.1917 | 0.1763 | 0.1866 |
| 05/20/2019 | 0.1853 | 0.1866 | 0.1698 | 0.1814 |
| 05/21/2019 | 0.1801 | 0.1801 | 0.1454 | 0.1454 |
| 05/22/2019 | 0.1377 | 0.1402 | 0.1261 | 0.1299 |
| 05/23/2019 | 0.1299 | 0.1325 | 0.1274 | 0.1312 |
| 05/26/2019 | 0.1274 | 0.1299 | 0.1209 | 0.1248 |
| 05/27/2019 | 0.1235 | 0.1248 | 0.1171 | 0.1196 |
| 05/28/2019 | 0.1196 | 0.1209 | 0.1119 | 0.1119 |
| 05/29/2019 | 0.1119 | 0.1196 | 0.1081 | 0.1171 |
| 05/30/2019 | 0.1171 | 0.1184 | 0.1132 | 0.1145 |
| 06/02/2019 | 0.1171 | 0.1184 | 0.1145 | 0.1158 |
| 06/06/2019 | 0.1158 | 0.1171 | 0.1132 | 0.1158 |
| 06/09/2019 | 0.1158 | 0.1196 | 0.1145 | 0.1196 |
| 06/10/2019 | 0.1196 | 0.1209 | 0.1184 | 0.1196 |
| 06/11/2019 | 0.1196 | 0.1196 | 0.1171 | 0.1184 |
| 06/12/2019 | 0.1184 | 0.1196 | 0.1158 | 0.1171 |
| 06/13/2019 | 0.1171 | 0.1364 | 0.1158 | 0.1299 |
| 06/16/2019 | 0.1274 | 0.1312 | 0.1222 | 0.1248 |
| 06/17/2019 | 0.1261 | 0.1261 | 0.1222 | 0.1235 |
| 06/18/2019 | 0.1248 | 0.1261 | 0.1222 | 0.1235 |
| 06/19/2019 | 0.1235 | 0.1248 | 0.1222 | 0.1235 |
| 06/20/2019 | 0.1235 | 0.1248 | 0.1222 | 0.1235 |
| 06/23/2019 | 0.1248 | 0.1248 | 0.1222 | 0.1222 |
| 06/24/2019 | 0.1235 | 0.1235 | 0.1196 | 0.1222 |
| 06/25/2019 | 0.1235 | 0.1235 | 0.1196 | 0.1209 |
| 06/26/2019 | 0.1209 | 0.1222 | 0.1171 | 0.1196 |
| 06/27/2019 | 0.1196 | 0.1209 | 0.1184 | 0.1209 |
| 06/30/2019 | 0.1209 | 0.1222 | 0.1196 | 0.1209 |
| 07/01/2019 | 0.1209 | 0.1274 | 0.1209 | 0.1261 |
| 07/02/2019 | 0.1261 | 0.1261 | 0.1222 | 0.1235 |
| 07/03/2019 | 0.1235 | 0.1248 | 0.1209 | 0.1222 |
| 07/04/2019 | 0.1235 | 0.1235 | 0.1209 | 0.1222 |
| 07/07/2019 | 0.1222 | 0.1222 | 0.1196 | 0.1209 |
| 07/08/2019 | 0.1209 | 0.1222 | 0.1184 | 0.1196 |
| 07/09/2019 | 0.1196 | 0.1196 | 0.1171 | 0.1196 |
| 07/10/2019 | 0.1196 | 0.1209 | 0.1184 | 0.1184 |
| 07/11/2019 | 0.1184 | 0.1196 | 0.1158 | 0.1171 |
| 07/15/2019 | 0.1184 | 0.1196 | 0.1171 | 0.1184 |
| 07/16/2019 | 0.1196 | 0.1196 | 0.1184 | 0.1196 |
| 07/17/2019 | 0.1196 | 0.1222 | 0.1184 | 0.1209 |
| 07/18/2019 | 0.1209 | 0.1222 | 0.1196 | 0.1209 |
| 07/21/2019 | 0.1209 | 0.1209 | 0.1184 | 0.1196 |
| 07/22/2019 | 0.1196 | 0.1209 | 0.1184 | 0.1196 |
| 07/23/2019 | 0.1196 | 0.1209 | 0.1184 | 0.1209 |
| 07/24/2019 | 0.1209 | 0.1209 | 0.1184 | 0.1196 |
| 07/25/2019 | 0.1196 | 0.1209 | 0.1184 | 0.1196 |
| 07/28/2019 | 0.1196 | 0.1209 | 0.1184 | 0.1196 |
| 07/29/2019 | 0.1196 | 0.1196 | 0.1184 | 0.1184 |
| 07/30/2019 | 0.1196 | 0.1196 | 0.1171 | 0.1184 |
| 07/31/2019 | 0.1184 | 0.1184 | 0.1171 | 0.1184 |
| 08/01/2019 | 0.1184 | 0.1184 | 0.1171 | 0.1171 |
| 08/04/2019 | 0.1184 | 0.1184 | 0.1145 | 0.1158 |
| 08/05/2019 | 0.1158 | 0.1171 | 0.1158 | 0.1158 |
| 08/06/2019 | 0.1171 | 0.1171 | 0.1158 | 0.1158 |
| 08/07/2019 | 0.1158 | 0.1171 | 0.1158 | 0.1171 |
| 08/08/2019 | 0.1171 | 0.1171 | 0.1158 | 0.1171 |
| 08/14/2019 | 0.1171 | 0.1171 | 0.1158 | 0.1158 |
| 08/15/2019 | 0.1158 | 0.1351 | 0.1158 | 0.1312 |
| 08/18/2019 | 0.1287 | 0.1287 | 0.1209 | 0.1235 |
| 08/19/2019 | 0.1209 | 0.1248 | 0.1196 | 0.1248 |
| 08/20/2019 | 0.1235 | 0.1248 | 0.1209 | 0.1222 |
| 08/21/2019 | 0.1209 | 0.1248 | 0.1196 | 0.1235 |
| 08/22/2019 | 0.1235 | 0.1299 | 0.1222 | 0.1261 |
| 08/25/2019 | 0.1248 | 0.1274 | 0.1209 | 0.1261 |
| 08/26/2019 | 0.1261 | 0.1505 | 0.1222 | 0.1505 |
| 08/27/2019 | 0.1557 | 0.1788 | 0.1518 | 0.175 |
| 08/28/2019 | 0.1763 | 0.2007 | 0.166 | 0.1891 |
| 09/01/2019 | 0.1891 | 0.2162 | 0.1814 | 0.2149 |
| 09/02/2019 | 0.2174 | 0.2573 | 0.2162 | 0.2573 |
| 09/03/2019 | 0.2715 | 0.3088 | 0.2715 | 0.3088 |
| 09/04/2019 | 0.3088 | 0.3113 | 0.247 | 0.247 |
| 09/05/2019 | 0.1981 | 0.2805 | 0.1981 | 0.238 |
| 09/08/2019 | 0.1943 | 0.2097 | 0.1943 | 0.2058 |
| 09/09/2019 | 0.2058 | 0.2058 | 0.1994 | 0.2007 |
| 09/10/2019 | 0.202 | 0.211 | 0.202 | 0.211 |
| 09/11/2019 | 0.2251 | 0.238 | 0.2251 | 0.238 |
| 09/12/2019 | 0.2444 | 0.2444 | 0.2406 | 0.2406 |
| 09/15/2019 | 0.2496 | 0.2625 | 0.2496 | 0.2625 |
| 09/16/2019 | 0.2676 | 0.2728 | 0.2676 | 0.2728 |
| 09/17/2019 | 0.2676 | 0.2676 | 0.238 | 0.247 |
| 09/18/2019 | 0.2509 | 0.2547 | 0.2509 | 0.2535 |
| 09/19/2019 | 0.2483 | 0.2509 | 0.2483 | 0.2509 |
| 09/22/2019 | 0.2509 | 0.2676 | 0.2509 | 0.2676 |
| 09/23/2019 | 0.2702 | 0.3139 | 0.2689 | 0.3075 |
| 09/24/2019 | 0.3101 | 0.3397 | 0.2715 | 0.2831 |
| 09/25/2019 | 0.2959 | 0.3126 | 0.2843 | 0.3011 |
| 09/26/2019 | 0.3101 | 0.3139 | 0.2959 | 0.3062 |
| 09/29/2019 | 0.3062 | 0.3165 | 0.2985 | 0.3024 |
| 09/30/2019 | 0.3036 | 0.3049 | 0.274 | 0.2843 |
| 10/01/2019 | 0.3088 | 0.3152 | 0.2843 | 0.2972 |
| 10/02/2019 | 0.2985 | 0.3024 | 0.2895 | 0.2908 |
| 10/03/2019 | 0.2908 | 0.2921 | 0.2792 | 0.2831 |
| 10/06/2019 | 0.2856 | 0.2908 | 0.2753 | 0.2779 |
| 10/07/2019 | 0.2753 | 0.2753 | 0.2483 | 0.2625 |
| 10/08/2019 | 0.2612 | 0.2663 | 0.2483 | 0.2496 |
| 10/09/2019 | 0.2509 | 0.2818 | 0.2406 | 0.2818 |
| 10/10/2019 | 0.2856 | 0.2895 | 0.2702 | 0.2766 |
| 10/13/2019 | 0.2728 | 0.2728 | 0.2483 | 0.2573 |
| 10/14/2019 | 0.265 | 0.2702 | 0.2573 | 0.2676 |
| 10/15/2019 | 0.2637 | 0.265 | 0.2573 | 0.2599 |
| 10/16/2019 | 0.2599 | 0.2625 | 0.238 | 0.2483 |
| 10/17/2019 | 0.238 | 0.2766 | 0.2303 | 0.265 |
| 10/20/2019 | 0.2676 | 0.2689 | 0.256 | 0.2637 |
| 10/21/2019 | 0.2637 | 0.2637 | 0.2573 | 0.2573 |
| 10/22/2019 | 0.2599 | 0.2663 | 0.2573 | 0.2599 |
| 10/23/2019 | 0.2612 | 0.2779 | 0.2599 | 0.2612 |
| 10/24/2019 | 0.2637 | 0.265 | 0.2586 | 0.2612 |
| 10/27/2019 | 0.2625 | 0.2625 | 0.256 | 0.2573 |
| 10/29/2019 | 0.2573 | 0.2599 | 0.2509 | 0.2509 |
| 10/30/2019 | 0.2509 | 0.2547 | 0.247 | 0.2496 |
| 10/31/2019 | 0.2509 | 0.2509 | 0.238 | 0.2444 |
| 11/03/2019 | 0.2457 | 0.265 | 0.2419 | 0.2522 |
| 11/04/2019 | 0.2522 | 0.2599 | 0.2496 | 0.2509 |
| 11/05/2019 | 0.2522 | 0.2535 | 0.247 | 0.2483 |
| 11/06/2019 | 0.2496 | 0.2573 | 0.2483 | 0.2509 |
| 11/07/2019 | 0.2509 | 0.2509 | 0.2457 | 0.247 |
| 11/10/2019 | 0.2457 | 0.2509 | 0.2444 | 0.247 |
| 11/11/2019 | 0.2483 | 0.2728 | 0.247 | 0.2702 |
| 11/12/2019 | 0.2715 | 0.2818 | 0.2586 | 0.2586 |
| 11/13/2019 | 0.2573 | 0.2637 | 0.2535 | 0.2535 |
| 11/14/2019 | 0.2535 | 0.2599 | 0.2522 | 0.2535 |
| 11/17/2019 | 0.2547 | 0.2573 | 0.2522 | 0.2535 |
| 11/18/2019 | 0.2547 | 0.2612 | 0.2509 | 0.2535 |
| 11/19/2019 | 0.2535 | 0.2586 | 0.2522 | 0.2535 |
| 11/20/2019 | 0.2547 | 0.256 | 0.2522 | 0.2547 |
| 11/21/2019 | 0.2573 | 0.2625 | 0.2547 | 0.2547 |
| 11/24/2019 | 0.2573 | 0.2599 | 0.2547 | 0.256 |
| 11/25/2019 | 0.2573 | 0.2573 | 0.2535 | 0.2547 |
| 11/26/2019 | 0.256 | 0.2715 | 0.2535 | 0.2599 |
| 11/27/2019 | 0.2612 | 0.2676 | 0.247 | 0.256 |
| 11/28/2019 | 0.256 | 0.2573 | 0.2509 | 0.2535 |
| 12/01/2019 | 0.2547 | 0.256 | 0.2522 | 0.2547 |
| 12/02/2019 | 0.2547 | 0.2586 | 0.2522 | 0.2535 |
| 12/03/2019 | 0.2535 | 0.2547 | 0.2483 | 0.2522 |
| 12/04/2019 | 0.2509 | 0.2573 | 0.2432 | 0.2496 |
| 12/05/2019 | 0.2496 | 0.2496 | 0.2457 | 0.2457 |
| 12/08/2019 | 0.2457 | 0.2509 | 0.2432 | 0.247 |
| 12/09/2019 | 0.2483 | 0.2483 | 0.2367 | 0.2393 |
| 12/10/2019 | 0.2393 | 0.2393 | 0.2239 | 0.2329 |
| 12/11/2019 | 0.2342 | 0.247 | 0.2316 | 0.238 |
| 12/12/2019 | 0.2393 | 0.2444 | 0.2354 | 0.2367 |
| 12/15/2019 | 0.2367 | 0.2393 | 0.2354 | 0.2367 |
| 12/16/2019 | 0.238 | 0.2496 | 0.2354 | 0.2406 |
| 12/17/2019 | 0.2406 | 0.2406 | 0.2354 | 0.2354 |
| 12/18/2019 | 0.2367 | 0.2393 | 0.2367 | 0.2367 |
| 12/19/2019 | 0.238 | 0.2419 | 0.2354 | 0.238 |
| 12/22/2019 | 0.238 | 0.247 | 0.2367 | 0.2419 |
| 12/23/2019 | 0.2432 | 0.247 | 0.2406 | 0.2432 |
| 12/24/2019 | 0.2444 | 0.247 | 0.2432 | 0.2444 |
| 12/25/2019 | 0.2457 | 0.2625 | 0.2457 | 0.2496 |
| 12/26/2019 | 0.2522 | 0.2586 | 0.2483 | 0.2483 |
| 12/29/2019 | 0.2509 | 0.2522 | 0.247 | 0.2483 |
| 12/30/2019 | 0.2496 | 0.2509 | 0.2457 | 0.247 |