Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
ADRA GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (ADGYO)
ADGYO
ADRA GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (ADGYO)
45.280 ₺
-0.720 (%-1.57)
Overview
Technicals
Financial Statements
Comments
Archive

ADGYO: ADRA GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data

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

Historical Chart

Loading chart...

Average

OPEN 38.1108
CLOSE 38.0718

Low

LOW 26.02

High

HIGH 60.1
DATE OPEN HIGH LOW CLOSE
01/01/2025 33.68 34.1 33.52 33.6
01/02/2025 33.42 34.52 33.4 34.08
01/05/2025 34.16 34.58 33.94 34.1
01/06/2025 34.2 34.7 33.86 34.28
01/07/2025 34.42 34.6 33.3 33.3
01/08/2025 33.3 33.74 32.8 33.04
01/09/2025 33 33.1 32.02 32.02
01/12/2025 32.1 32.3 31.14 31.3
01/13/2025 31.28 31.6 30.8 30.8
01/14/2025 30.9 31.6 30.7 31.04
01/15/2025 31.38 31.64 31.04 31.2
01/16/2025 31.44 31.44 30.7 31.02
01/19/2025 31.26 31.34 30.9 30.9
01/20/2025 30.88 31.24 30.42 30.5
01/21/2025 30.5 30.72 30 30.42
01/22/2025 30.46 31.6 30.2 30.22
01/23/2025 30.58 31.62 30.4 30.64
01/26/2025 30.78 30.78 30.12 30.12
01/27/2025 30.3 30.4 29.9 30.08
01/28/2025 30.1 30.18 29.6 29.72
01/29/2025 29.72 29.92 29.2 29.74
01/30/2025 29.84 30.2 29.42 29.48
02/02/2025 29.12 29.3 28.64 28.7
02/03/2025 29.12 29.56 28.3 28.94
02/04/2025 29.32 31.8 29.32 30.3
02/05/2025 30.34 31.12 30.22 30.38
02/06/2025 30.38 30.6 29.74 30.28
02/09/2025 30.48 30.62 30 30.22
02/10/2025 30.22 30.4 29.84 29.84
02/11/2025 29.86 30.1 29.2 29.3
02/12/2025 29.48 29.74 29.1 29.14
02/13/2025 29.18 29.44 28.8 28.98
02/16/2025 28.88 29.72 28.7 29.18
02/17/2025 29.14 29.3 28.54 28.86
02/18/2025 28.94 29.16 28.1 28.38
02/19/2025 28.38 29.1 27.76 29
02/20/2025 29.04 29.12 27.6 27.72
02/23/2025 28.28 28.48 27.88 27.94
02/24/2025 27.9 29 27.78 27.94
02/25/2025 27.92 28.38 27.72 27.8
02/26/2025 27.6 28.38 27.6 27.9
02/27/2025 28.14 28.14 27.64 27.78
03/02/2025 27.86 28.34 27.84 28.04
03/03/2025 27.9 28.26 27.7 28
03/04/2025 28.04 28.48 27.86 28.12
03/05/2025 28.16 28.88 28.16 28.66
03/06/2025 28.6 29.6 28.5 29.56
03/09/2025 29.56 30.24 29.5 29.92
03/10/2025 29.94 31.02 29.54 31.02
03/11/2025 30.94 31.42 30.84 31.04
03/12/2025 31 31.48 30.84 31.22
03/13/2025 31.32 31.88 30.7 30.82
03/16/2025 30.82 31.64 30.32 30.42
03/17/2025 30.4 30.82 30.12 30.64
03/18/2025 28.2 29.54 27.58 28
03/19/2025 28 29.24 28 28.72
03/20/2025 28.7 28.86 26.02 27.98
03/23/2025 27.66 28.5 26.82 27.6
03/24/2025 27.9 30.36 27.74 30.36
03/25/2025 31 31.42 30.08 31.16
03/26/2025 31.16 31.56 31.08 31.18
03/27/2025 31.18 31.18 30.26 30.72
04/01/2025 30.72 31 30.3 30.32
04/02/2025 30.32 31.38 30.02 31
04/03/2025 31.2 31.82 30.64 31.82
04/06/2025 31.66 31.88 30.52 31.24
04/07/2025 31.36 32.28 31.02 31.7
04/08/2025 31.26 31.66 30.66 30.7
04/09/2025 31 31.16 30.5 30.5
04/10/2025 30.82 31.04 29.94 30.82
04/13/2025 30.82 31.3 30.62 30.92
04/14/2025 31 31.12 30.64 30.78
04/15/2025 30.78 31.28 30.16 30.66
04/16/2025 30.8 31.74 30.8 31.24
04/17/2025 31.34 32.6 30.8 31.9
04/20/2025 32.06 32.38 31.2 31.38
04/21/2025 31.36 31.56 30.7 31.2
04/23/2025 30.94 31.22 30.1 30.6
04/24/2025 30.6 30.84 30.32 30.32
04/27/2025 30.42 31.14 30.3 30.3
04/28/2025 30.28 30.46 29.26 29.26
04/29/2025 29.36 30.14 28.92 29.5
05/01/2025 29.52 29.92 29.1 29.1
05/04/2025 29.34 29.46 28.72 28.72
05/05/2025 28.82 29.74 28.7 29.66
05/06/2025 29.68 29.7 28.72 28.8
05/07/2025 29 29.5 28.4 29.32
05/08/2025 29.32 29.32 28.52 28.7
05/11/2025 28.9 29.2 28.8 28.96
05/12/2025 28.96 29.36 28.88 28.94
05/13/2025 29 29.16 28.5 28.5
05/14/2025 28.5 28.72 28.26 28.28
05/15/2025 28.4 28.6 28.36 28.38
05/19/2025 28.42 28.6 28.14 28.22
05/20/2025 28.22 28.34 27.7 27.7
05/21/2025 27.8 28.14 27.44 27.54
05/22/2025 27.54 28.42 27.5 27.6
05/25/2025 27.64 27.92 27.2 27.5
05/26/2025 27.5 27.74 26.72 26.72
05/27/2025 26.82 28.8 26.82 27.86
05/28/2025 28.12 29.2 28.12 28.6
05/29/2025 28.3 28.3 27.56 28
06/01/2025 28.1 28.22 27.34 27.48
06/02/2025 27.64 28.36 27.6 28.14
06/03/2025 28.14 28.4 27.96 27.98
06/04/2025 28 28.5 27.84 28.44
06/09/2025 28.54 30.96 28.52 30.48
06/10/2025 30.3 31.2 29.9 30.34
06/11/2025 30.84 30.88 30.06 30.48
06/12/2025 28.48 31.5 28.48 31.36
06/15/2025 31.36 32.38 31.16 31.76
06/16/2025 31.3 32.58 31.3 32.1
06/17/2025 32.1 32.2 30.94 30.94
06/18/2025 31 32.28 30.6 32.06
06/19/2025 32.06 34.86 31.86 34.58
06/22/2025 34.58 37.88 33.54 34
06/23/2025 33.8 35.02 33.5 34.34
06/24/2025 34.34 35.14 34 34.5
06/25/2025 34.5 36.44 34.36 34.92
06/26/2025 34.98 35.2 33.46 34.36
06/29/2025 34.76 35.16 34.4 34.84
06/30/2025 34.84 34.96 34.18 34.34
07/01/2025 34.34 34.68 33.36 33.54
07/02/2025 33.6 34.8 33.28 34.36
07/03/2025 34.64 35 34.14 34.76
07/06/2025 34.74 34.74 34.18 34.2
07/07/2025 34.24 34.6 33.8 33.96
07/08/2025 33.96 35.54 33.96 34.22
07/09/2025 34.3 35.3 34.3 34.5
07/10/2025 34.74 34.8 33.42 33.66
07/13/2025 33.88 34.9 33.88 34.52
07/15/2025 34.52 35.58 33.66 34.4
07/16/2025 34.52 36.58 34.52 35.22
07/17/2025 35.8 35.8 34.94 35.08
07/20/2025 35.08 36.16 35.08 35.78
07/21/2025 35.78 35.98 35.14 35.36
07/22/2025 35.38 35.5 34.04 34.04
07/23/2025 34.3 34.72 34 34.34
07/24/2025 34.58 34.9 33.88 34.48
07/27/2025 34.64 35.58 33.92 35.4
07/28/2025 35.5 35.68 34.24 34.28
07/29/2025 34.36 35.86 34.36 34.74
07/30/2025 34.8 35.46 34.74 35.02
07/31/2025 35.36 35.36 34.84 35.06
08/03/2025 35.14 36.12 35.14 36.04
08/04/2025 36.5 37.76 36.02 36.9
08/05/2025 37.34 37.52 36.38 36.5
08/06/2025 36.3 38.92 36.3 38.56
08/07/2025 40 42.4 39.02 40.76
08/10/2025 40.22 42.98 40.18 41.66
08/11/2025 41.66 42.8 41 42
08/12/2025 42.4 45 41.06 44.04
08/13/2025 44.9 47.4 43.92 45.38
08/14/2025 45.78 47.1 45.02 46.32
08/17/2025 48 48.44 45.38 47.98
08/18/2025 47.94 48.9 46.26 46.68
08/19/2025 46.68 47.16 45.7 46.44
08/20/2025 46.44 47.12 45.92 46.26
08/21/2025 46 46.02 44.82 44.98
08/24/2025 45 46.38 44.18 44.7
08/25/2025 45.58 45.58 44.58 45.02
08/26/2025 45.12 45.46 44.02 44.42
08/27/2025 44.5 46.62 44.46 45.56
08/28/2025 45.52 46.8 43.26 44.52
08/31/2025 44.44 44.74 43.92 44.04
09/01/2025 44.36 45.46 42.42 43.2
09/02/2025 44 47.52 42.84 47.52
09/03/2025 49.92 51.85 47.82 49.72
09/04/2025 49.72 52.05 49.38 51.4
09/07/2025 51.4 54.2 50.55 53.65
09/08/2025 53.65 54.5 51.3 52
09/09/2025 52 53.3 51.15 52.1
09/10/2025 52.55 53.5 51.75 52.15
09/11/2025 53.5 53.8 51.65 52.5
09/14/2025 52.5 55 51.2 55
09/15/2025 55 57.75 54.65 57.25
09/16/2025 57.5 58.5 55.7 56.6
09/17/2025 56.6 58.85 56.4 58
09/18/2025 59 59.5 57.8 58.7
09/21/2025 58.85 60 57.8 59.25
09/22/2025 59.65 60.1 57.45 58.7
09/23/2025 58.5 58.5 54.25 54.8
09/24/2025 54.8 55.5 53.4 53.8
09/25/2025 53.9 54.4 52.5 52.6
09/28/2025 52.6 53.25 50.1 50.1
09/29/2025 50.2 51.2 48.96 49.5
09/30/2025 49.5 51.15 48.52 49.84
10/01/2025 50.05 54.7 50 51.3
10/02/2025 51.5 53 48.84 49.52
10/05/2025 49.54 50.1 48.62 48.62
10/06/2025 48.64 51.65 48.64 50.6
10/07/2025 50.6 51.65 48.08 48.3
10/08/2025 48.4 52.9 48.38 51.9
10/09/2025 51.9 52.25 50.2 50.25
10/12/2025 50.05 52 48.88 50.4
10/13/2025 50.7 51.4 49.02 49.02
10/14/2025 49.06 49.48 47.46 47.98
10/15/2025 46.4 48.78 46.4 46.96
10/16/2025 46.5 46.92 44.5 44.8
10/19/2025 44.98 47.74 43.74 46.96
10/20/2025 46.96 48.16 46.14 47.2
10/21/2025 47 48.16 46.78 47.16
10/22/2025 47.14 47.66 46.72 47.26
10/23/2025 47.1 48.84 47.06 48.5
10/26/2025 48.54 49.4 47.84 48.18
10/27/2025 48.26 48.86 47.74 47.74
10/29/2025 47.74 51.8 45.36 51.35
10/30/2025 51.35 54.55 49.94 50.7
11/02/2025 51.3 53.2 49.92 52.45
11/03/2025 53.15 53.15 51.3 51.35
11/04/2025 51.5 51.95 50.4 50.8
11/05/2025 50.8 52.15 50.15 51.45
11/06/2025 52.05 52.05 49.84 49.92
11/09/2025 50 50.6 48.5 48.5
11/10/2025 49.32 49.32 44.56 46.52
11/11/2025 46.46 47.88 46.12 46.28
11/12/2025 45.82 47.6 45.82 46.7
11/13/2025 46.24 46.88 45.34 45.34
11/16/2025 45.34 49.1 44.08 48.36
11/17/2025 48.36 48.6 46.52 46.52
11/18/2025 46.66 47.64 45.22 46.4
11/19/2025 46.5 46.84 45.82 46.16
11/20/2025 46.22 46.46 45.46 45.64
11/23/2025 45.68 48.16 43.5 47.28
11/24/2025 47.28 50.35 47.28 49
11/25/2025 50 51.75 48.84 49.12
11/26/2025 48.98 49.26 46.56 47.3
11/27/2025 47.2 47.62 45.94 46.1
11/30/2025 46.14 48.3 46.14 47.16
12/01/2025 47.2 47.58 46.28 46.3
12/02/2025 46.4 47.18 45.84 46
12/03/2025 45.8 46.86 45.28 45.28
12/04/2025 45.28 45.7 44.42 44.9
12/07/2025 45 46.2 44.5 44.5
12/08/2025 44.5 46.3 44.5 46.04
12/09/2025 46.04 46.46 44.74 44.8
12/10/2025 44.8 47.16 44.8 46.88
12/11/2025 46.88 47.14 46.04 46.04
12/14/2025 46.34 47.82 45.66 45.8
12/15/2025 45.8 49.26 45.52 46.88
12/16/2025 47.08 47.94 45.4 45.4
12/17/2025 45.52 46.7 45.42 45.72
12/18/2025 45.72 45.96 45.08 45.7
12/21/2025 45.7 46.46 45.16 45.32
12/22/2025 45.42 45.86 44.62 44.94
12/23/2025 44.86 46.16 44.38 46.14
12/24/2025 46.14 46.84 44.96 45.44
12/25/2025 45.46 45.94 44.5 45.48
12/28/2025 45.48 45.94 44.52 44.76
12/29/2025 44.9 45.28 43.84 44.54
12/30/2025 44.54 44.76 43.9 43.98