ADGYO
ADRA GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:00
56.45 ₺
+0.450 (%+0.80)
Previous Close: 56·
Volatility: 3.130
Day Low₺55
Day High₺56.75
Market Data
Spot Rate
B:56.4
A:56.45
Week over week (WoW)
+5.71%
Month over month (MoM)
-0.27%
Year to date (YTD)
+28.35%
Year over year (YoY)
+82.45%
ADGYO: ADRA GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 33.4622
CLOSE 33.3866
Low
LOW 24.92
High
HIGH 40.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 09/19/2023 | 24.92 | 24.92 | 24.92 | 24.92 |
| 09/20/2023 | 27.4 | 27.4 | 27.4 | 27.4 |
| 09/21/2023 | 30.14 | 30.14 | 30.14 | 30.14 |
| 09/24/2023 | 33.14 | 33.14 | 33.14 | 33.14 |
| 09/25/2023 | 36.44 | 36.44 | 36.44 | 36.44 |
| 09/26/2023 | 40.08 | 40.08 | 32.8 | 32.8 |
| 09/27/2023 | 30.02 | 30.6 | 29.52 | 29.52 |
| 09/28/2023 | 28.3 | 31.4 | 27 | 29.48 |
| 10/01/2023 | 29.46 | 32.38 | 28.88 | 30.24 |
| 10/02/2023 | 30.26 | 33.18 | 29.98 | 31.86 |
| 10/03/2023 | 31.86 | 34.5 | 31.86 | 33.54 |
| 10/04/2023 | 33.78 | 34.38 | 30.88 | 31.56 |
| 10/05/2023 | 31.02 | 34.46 | 30.54 | 33.08 |
| 10/08/2023 | 32.5 | 33.6 | 31.34 | 31.34 |
| 10/09/2023 | 31.34 | 32.28 | 31.34 | 31.76 |
| 10/10/2023 | 31.82 | 34.92 | 31.52 | 34.92 |
| 10/11/2023 | 34.46 | 36.08 | 33.1 | 34.3 |
| 10/12/2023 | 34.3 | 36.86 | 33.74 | 34.78 |
| 10/15/2023 | 34.84 | 35.98 | 33.1 | 33.34 |
| 10/16/2023 | 33.34 | 33.68 | 31.98 | 33.46 |
| 10/17/2023 | 32.46 | 32.8 | 31.1 | 32.5 |
| 10/18/2023 | 32.5 | 32.86 | 31.18 | 31.18 |
| 10/19/2023 | 30.34 | 31.98 | 29.82 | 31.22 |
| 10/22/2023 | 31.5 | 32.94 | 31.5 | 32.58 |
| 10/23/2023 | 32.62 | 33.7 | 31.8 | 33.34 |
| 10/24/2023 | 33.7 | 34.08 | 30.38 | 30.38 |
| 10/25/2023 | 30.5 | 31.76 | 29.38 | 31.76 |
| 10/26/2023 | 31.86 | 32.78 | 31.42 | 31.9 |
| 10/29/2023 | 31.74 | 35.08 | 31.72 | 35.08 |
| 10/30/2023 | 35.32 | 38.3 | 33.72 | 35.94 |
| 10/31/2023 | 35.88 | 37.6 | 33.96 | 36 |
| 11/01/2023 | 36.06 | 36.86 | 35.4 | 36.12 |
| 11/02/2023 | 36.2 | 38.44 | 36.02 | 37.4 |
| 11/05/2023 | 37.54 | 38.7 | 37.14 | 37.7 |
| 11/06/2023 | 37.7 | 39.78 | 36.72 | 38.2 |
| 11/07/2023 | 38.22 | 39.32 | 37.18 | 38 |
| 11/08/2023 | 37.84 | 39.04 | 37.5 | 38.02 |
| 11/09/2023 | 38.1 | 39.5 | 38.08 | 39 |
| 11/12/2023 | 39.02 | 39.62 | 37.2 | 37.2 |
| 11/13/2023 | 37.52 | 37.6 | 36.4 | 36.82 |
| 11/14/2023 | 36.78 | 38 | 35.96 | 37.58 |
| 11/15/2023 | 37.58 | 38.92 | 37.4 | 38.28 |
| 11/16/2023 | 38.32 | 40 | 38.06 | 39.22 |
| 11/19/2023 | 39.28 | 40.5 | 39.08 | 40.2 |
| 11/20/2023 | 40.6 | 40.8 | 39.74 | 39.82 |
| 11/21/2023 | 39.8 | 40.36 | 38.7 | 38.7 |
| 11/22/2023 | 39.3 | 39.68 | 38.2 | 38.2 |
| 11/23/2023 | 38.2 | 39.18 | 37.78 | 38.14 |
| 11/26/2023 | 38.22 | 38.4 | 36.98 | 37.02 |
| 11/27/2023 | 37.04 | 37.52 | 36.36 | 36.56 |
| 11/28/2023 | 36.56 | 36.96 | 35.5 | 36.36 |
| 11/29/2023 | 36.38 | 38 | 36.38 | 37.06 |
| 11/30/2023 | 37.2 | 37.6 | 35.36 | 35.6 |
| 12/03/2023 | 35.7 | 36.74 | 35.2 | 35.5 |
| 12/04/2023 | 35.5 | 36.28 | 34.64 | 34.78 |
| 12/05/2023 | 34.78 | 35 | 33.38 | 33.38 |
| 12/06/2023 | 33.34 | 33.62 | 32.44 | 33.6 |
| 12/07/2023 | 33.54 | 33.8 | 32.82 | 33.8 |
| 12/10/2023 | 33.52 | 33.66 | 30.98 | 31.14 |
| 12/11/2023 | 31.14 | 31.86 | 30.3 | 31.26 |
| 12/12/2023 | 31.22 | 31.22 | 29.72 | 29.96 |
| 12/13/2023 | 29.96 | 30.96 | 29.68 | 30.3 |
| 12/14/2023 | 30.3 | 31.08 | 30.2 | 30.5 |
| 12/17/2023 | 30.5 | 30.96 | 28.32 | 28.32 |
| 12/18/2023 | 28.2 | 28.56 | 27.26 | 28.3 |
| 12/19/2023 | 28.26 | 28.28 | 27.2 | 27.46 |
| 12/20/2023 | 27.46 | 28.24 | 26.62 | 27.66 |
| 12/21/2023 | 27.64 | 28.9 | 26.9 | 28.54 |
| 12/24/2023 | 28.2 | 28.2 | 26.2 | 28.1 |
| 12/25/2023 | 27.5 | 28.68 | 27.34 | 28.68 |
| 12/26/2023 | 28.4 | 28.68 | 27.64 | 28.08 |
| 12/27/2023 | 28.08 | 29 | 27.92 | 28.16 |
| 12/28/2023 | 28.2 | 28.94 | 28.06 | 28.6 |