ADESE: ADESE GAYRİMENKUL YATIRIM A.Ş. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3477

CLOSE 0.3469

Low

LOW 0.232

High

HIGH 0.542

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.4	0.41	0.4	0.406
01/02/2023	0.406	0.408	0.388	0.39
01/03/2023	0.392	0.392	0.374	0.378
01/04/2023	0.378	0.38	0.342	0.342
01/05/2023	0.342	0.36	0.326	0.358
01/08/2023	0.362	0.374	0.346	0.352
01/09/2023	0.352	0.356	0.34	0.346
01/10/2023	0.344	0.35	0.314	0.314
01/11/2023	0.318	0.328	0.302	0.324
01/12/2023	0.324	0.332	0.318	0.328
01/15/2023	0.33	0.34	0.324	0.338
01/16/2023	0.34	0.352	0.336	0.344
01/17/2023	0.344	0.35	0.336	0.34
01/18/2023	0.34	0.342	0.332	0.338
01/19/2023	0.338	0.36	0.336	0.35
01/22/2023	0.354	0.356	0.332	0.336
01/23/2023	0.338	0.338	0.318	0.324
01/24/2023	0.328	0.336	0.312	0.324
01/25/2023	0.324	0.328	0.318	0.32
01/26/2023	0.32	0.322	0.304	0.314
01/29/2023	0.314	0.32	0.306	0.31
01/30/2023	0.308	0.31	0.294	0.296
01/31/2023	0.298	0.302	0.276	0.276
02/01/2023	0.276	0.282	0.256	0.27
02/02/2023	0.272	0.288	0.268	0.286
02/05/2023	0.282	0.286	0.268	0.278
02/06/2023	0.276	0.276	0.252	0.252
02/14/2023	0.252	0.276	0.242	0.276
02/15/2023	0.28	0.288	0.258	0.26
02/16/2023	0.26	0.262	0.252	0.254
02/19/2023	0.256	0.264	0.252	0.262
02/20/2023	0.258	0.278	0.258	0.27
02/21/2023	0.272	0.276	0.266	0.27
02/22/2023	0.27	0.28	0.27	0.278
02/23/2023	0.278	0.282	0.272	0.274
02/26/2023	0.276	0.28	0.272	0.278
02/27/2023	0.278	0.284	0.274	0.276
02/28/2023	0.276	0.286	0.276	0.284
03/01/2023	0.282	0.304	0.282	0.292
03/02/2023	0.292	0.294	0.278	0.284
03/05/2023	0.286	0.296	0.286	0.29
03/06/2023	0.292	0.3	0.29	0.294
03/07/2023	0.294	0.304	0.29	0.3
03/08/2023	0.3	0.316	0.298	0.316
03/09/2023	0.32	0.338	0.316	0.332
03/12/2023	0.332	0.34	0.316	0.32
03/13/2023	0.322	0.332	0.32	0.322
03/14/2023	0.322	0.324	0.3	0.306
03/15/2023	0.308	0.32	0.306	0.314
03/16/2023	0.318	0.324	0.314	0.316
03/19/2023	0.316	0.316	0.3	0.3
03/20/2023	0.302	0.314	0.3	0.304
03/21/2023	0.306	0.314	0.304	0.31
03/22/2023	0.31	0.318	0.308	0.316
03/23/2023	0.316	0.328	0.312	0.32
03/26/2023	0.32	0.324	0.314	0.314
03/27/2023	0.316	0.316	0.294	0.296
03/28/2023	0.294	0.296	0.284	0.296
03/29/2023	0.3	0.304	0.296	0.3
03/30/2023	0.302	0.302	0.288	0.292
04/02/2023	0.29	0.294	0.276	0.284
04/03/2023	0.284	0.29	0.282	0.29
04/04/2023	0.29	0.304	0.288	0.29
04/05/2023	0.292	0.294	0.286	0.288
04/06/2023	0.29	0.29	0.284	0.286
04/09/2023	0.288	0.296	0.286	0.294
04/10/2023	0.294	0.298	0.29	0.292
04/11/2023	0.292	0.296	0.292	0.292
04/12/2023	0.292	0.296	0.29	0.292
04/13/2023	0.292	0.298	0.29	0.292
04/16/2023	0.294	0.296	0.288	0.288
04/17/2023	0.29	0.29	0.28	0.282
04/18/2023	0.282	0.284	0.276	0.282
04/19/2023	0.282	0.282	0.278	0.278
04/23/2023	0.28	0.284	0.28	0.28
04/24/2023	0.282	0.286	0.27	0.272
04/25/2023	0.272	0.272	0.26	0.262
04/26/2023	0.26	0.268	0.258	0.262
04/27/2023	0.264	0.264	0.25	0.252
05/01/2023	0.252	0.268	0.24	0.25
05/02/2023	0.25	0.254	0.238	0.244
05/03/2023	0.244	0.252	0.242	0.248
05/04/2023	0.248	0.248	0.242	0.246
05/07/2023	0.246	0.25	0.242	0.248
05/08/2023	0.246	0.252	0.24	0.242
05/09/2023	0.242	0.242	0.234	0.238
05/10/2023	0.236	0.25	0.236	0.246
05/11/2023	0.248	0.25	0.24	0.242
05/14/2023	0.232	0.25	0.232	0.242
05/15/2023	0.24	0.248	0.24	0.244
05/16/2023	0.246	0.252	0.246	0.25
05/17/2023	0.252	0.252	0.242	0.242
05/21/2023	0.244	0.246	0.24	0.24
05/22/2023	0.24	0.248	0.24	0.244
05/23/2023	0.244	0.246	0.242	0.244
05/24/2023	0.244	0.248	0.242	0.246
05/25/2023	0.246	0.254	0.244	0.25
05/28/2023	0.254	0.264	0.252	0.262
05/29/2023	0.264	0.27	0.264	0.266
05/30/2023	0.268	0.27	0.262	0.262
05/31/2023	0.262	0.288	0.262	0.288
06/01/2023	0.296	0.302	0.282	0.286
06/04/2023	0.29	0.304	0.286	0.296
06/05/2023	0.296	0.31	0.294	0.298
06/06/2023	0.3	0.304	0.298	0.298
06/07/2023	0.298	0.302	0.288	0.292
06/08/2023	0.292	0.298	0.292	0.294
06/11/2023	0.296	0.302	0.294	0.298
06/12/2023	0.296	0.298	0.284	0.286
06/13/2023	0.286	0.296	0.284	0.292
06/14/2023	0.292	0.294	0.288	0.292
06/15/2023	0.292	0.3	0.29	0.296
06/18/2023	0.296	0.308	0.282	0.282
06/19/2023	0.28	0.284	0.274	0.278
06/20/2023	0.28	0.284	0.274	0.276
06/21/2023	0.276	0.288	0.272	0.284
06/22/2023	0.288	0.308	0.286	0.302
06/25/2023	0.302	0.312	0.296	0.3
06/26/2023	0.3	0.302	0.296	0.3
07/02/2023	0.302	0.314	0.302	0.31
07/03/2023	0.31	0.316	0.306	0.312
07/04/2023	0.312	0.318	0.308	0.316
07/05/2023	0.316	0.326	0.316	0.324
07/06/2023	0.324	0.328	0.32	0.324
07/09/2023	0.328	0.356	0.326	0.356
07/10/2023	0.362	0.39	0.346	0.352
07/11/2023	0.35	0.358	0.342	0.344
07/12/2023	0.342	0.348	0.33	0.332
07/13/2023	0.334	0.336	0.324	0.328
07/16/2023	0.33	0.346	0.328	0.336
07/17/2023	0.338	0.34	0.32	0.32
07/18/2023	0.32	0.328	0.312	0.328
07/19/2023	0.328	0.332	0.322	0.33
07/20/2023	0.332	0.334	0.324	0.334
07/23/2023	0.336	0.346	0.334	0.338
07/24/2023	0.338	0.34	0.322	0.326
07/25/2023	0.326	0.336	0.324	0.336
07/26/2023	0.338	0.35	0.336	0.344
07/27/2023	0.348	0.35	0.34	0.346
07/30/2023	0.348	0.356	0.346	0.356
07/31/2023	0.354	0.354	0.342	0.342
08/01/2023	0.342	0.348	0.338	0.34
08/02/2023	0.34	0.354	0.34	0.344
08/03/2023	0.342	0.348	0.34	0.344
08/06/2023	0.344	0.378	0.344	0.378
08/07/2023	0.392	0.408	0.384	0.396
08/08/2023	0.4	0.434	0.398	0.434
08/09/2023	0.444	0.472	0.428	0.43
08/10/2023	0.43	0.46	0.408	0.448
08/13/2023	0.466	0.492	0.462	0.492
08/14/2023	0.5	0.532	0.444	0.444
08/15/2023	0.422	0.442	0.4	0.402
08/16/2023	0.402	0.414	0.39	0.414
08/17/2023	0.416	0.42	0.386	0.392
08/20/2023	0.39	0.404	0.384	0.4
08/21/2023	0.4	0.404	0.39	0.396
08/22/2023	0.396	0.404	0.392	0.398
08/23/2023	0.402	0.418	0.394	0.396
08/24/2023	0.398	0.402	0.39	0.398
08/27/2023	0.4	0.408	0.398	0.398
08/28/2023	0.4	0.4	0.39	0.392
08/30/2023	0.394	0.406	0.392	0.402
08/31/2023	0.402	0.412	0.398	0.408
09/03/2023	0.408	0.432	0.408	0.424
09/04/2023	0.424	0.426	0.408	0.418
09/05/2023	0.418	0.42	0.402	0.404
09/06/2023	0.404	0.412	0.402	0.408
09/07/2023	0.408	0.412	0.402	0.406
09/10/2023	0.406	0.416	0.402	0.406
09/11/2023	0.406	0.406	0.398	0.404
09/12/2023	0.404	0.418	0.398	0.402
09/13/2023	0.4	0.402	0.382	0.396
09/14/2023	0.398	0.406	0.396	0.4
09/17/2023	0.4	0.408	0.388	0.388
09/18/2023	0.388	0.39	0.382	0.388
09/19/2023	0.39	0.426	0.388	0.426
09/20/2023	0.432	0.468	0.43	0.454
09/21/2023	0.458	0.498	0.456	0.494
09/24/2023	0.514	0.542	0.514	0.542
09/25/2023	0.542	0.542	0.488	0.488
09/26/2023	0.474	0.51	0.468	0.482
09/27/2023	0.478	0.504	0.466	0.472
09/28/2023	0.474	0.48	0.468	0.472
10/01/2023	0.474	0.5	0.472	0.494
10/02/2023	0.5	0.508	0.476	0.48
10/03/2023	0.48	0.528	0.48	0.52
10/04/2023	0.52	0.532	0.478	0.494
10/05/2023	0.49	0.502	0.486	0.488
10/08/2023	0.474	0.482	0.464	0.466
10/09/2023	0.47	0.48	0.468	0.472
10/10/2023	0.472	0.478	0.456	0.456
10/11/2023	0.462	0.47	0.426	0.438
10/12/2023	0.438	0.442	0.428	0.43
10/15/2023	0.432	0.442	0.416	0.418
10/16/2023	0.42	0.438	0.418	0.436
10/17/2023	0.428	0.43	0.414	0.424
10/18/2023	0.424	0.436	0.418	0.42
10/19/2023	0.412	0.416	0.396	0.4
10/22/2023	0.404	0.414	0.398	0.41
10/23/2023	0.41	0.424	0.408	0.422
10/24/2023	0.424	0.428	0.382	0.382
10/25/2023	0.386	0.398	0.376	0.396
10/26/2023	0.396	0.398	0.386	0.394
10/29/2023	0.394	0.406	0.39	0.402
10/30/2023	0.404	0.408	0.388	0.388
10/31/2023	0.392	0.394	0.374	0.386
11/01/2023	0.388	0.398	0.384	0.388
11/02/2023	0.39	0.394	0.386	0.39
11/05/2023	0.392	0.404	0.392	0.4
11/06/2023	0.4	0.404	0.396	0.398
11/07/2023	0.4	0.426	0.398	0.418
11/08/2023	0.418	0.428	0.414	0.422
11/09/2023	0.422	0.43	0.414	0.418
11/12/2023	0.418	0.43	0.406	0.408
11/13/2023	0.41	0.414	0.406	0.412
11/14/2023	0.412	0.42	0.41	0.416
11/15/2023	0.416	0.422	0.414	0.416
11/16/2023	0.418	0.426	0.418	0.422
11/19/2023	0.426	0.428	0.42	0.424
11/20/2023	0.424	0.428	0.414	0.418
11/21/2023	0.418	0.422	0.416	0.416
11/22/2023	0.416	0.422	0.412	0.412
11/23/2023	0.412	0.412	0.402	0.408
11/26/2023	0.41	0.418	0.408	0.416
11/27/2023	0.416	0.416	0.408	0.41
11/28/2023	0.41	0.412	0.404	0.406
11/29/2023	0.406	0.408	0.402	0.404
11/30/2023	0.406	0.41	0.398	0.4
12/03/2023	0.402	0.404	0.398	0.398
12/04/2023	0.398	0.414	0.396	0.402
12/05/2023	0.402	0.406	0.394	0.394
12/06/2023	0.394	0.398	0.388	0.396
12/07/2023	0.398	0.402	0.396	0.398
12/10/2023	0.4	0.4	0.386	0.386
12/11/2023	0.386	0.394	0.382	0.388
12/12/2023	0.388	0.388	0.368	0.37
12/13/2023	0.374	0.38	0.368	0.378
12/14/2023	0.378	0.384	0.378	0.382
12/17/2023	0.378	0.382	0.366	0.366
12/18/2023	0.364	0.37	0.358	0.368
12/19/2023	0.368	0.37	0.36	0.362
12/20/2023	0.362	0.364	0.356	0.362
12/21/2023	0.362	0.364	0.35	0.35
12/24/2023	0.352	0.352	0.33	0.338
12/25/2023	0.338	0.358	0.334	0.352
12/26/2023	0.35	0.364	0.348	0.36
12/27/2023	0.36	0.37	0.36	0.366
12/28/2023	0.364	0.376	0.364	0.372

Menu

Create your free account now!

ADESE: ADESE GAYRİMENKUL YATIRIM A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ADESE: ADESE GAYRİMENKUL YATIRIM A.Ş. Historical Data

2023 Historical Chart

Average

Low

High