Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ADRA GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. logo
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
Bid56.4
Ask56.45

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%
Overview
Technicals
Financial Statements
Comments
Archive

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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 31.8648
CLOSE 31.8108

Low

LOW 25.2

High

HIGH 41.48
DATEOPENHIGHLOWCLOSE
01/01/202428.729.4628.4829.08
01/02/202429.0229.1427.7628.3
01/03/202428.1428.2427.727.9
01/04/202427.930.6827.2429.24
01/07/202429.2430.4829.1630.02
01/08/202430.0230.7429.4630.26
01/09/202430.243229.8631.04
01/10/202431.2831.3229.6629.74
01/11/202429.629.728.8629.12
01/14/202426.6829.7826.6829.5
01/15/202429.529.929.229.44
01/16/202429.1429.528.9629.22
01/17/202429.383229.2631.1
01/18/202431.6432.2830.331.7
01/21/202431.4631.5230.430.54
01/22/202430.630.8829.8629.88
01/23/202430.0632.8629.8632.86
01/24/2024353531.431.9
01/25/202432.3232.831.7432
01/28/20243233.3831.6433
01/29/202432.9436.332.633.78
01/30/202433.6634.2233.333.3
01/31/202433.3834.6433.2833.8
02/01/202433.834.1233.333.46
02/04/202433.135.533.0835.5
02/05/202435.983634.2635.1
02/06/202435.043734.734.7
02/07/202434.835.134.2434.24
02/08/202434.53533.9235
02/11/202435.0835.434.734.7
02/12/202434.9236.134.7235.24
02/13/202435.235.9435.135.52
02/14/202435.736.7835.736.48
02/15/202436.937.8236.537.38
02/18/202437.4437.835.635.98
02/19/202435.9836.5235.235.8
02/20/202436.538.2635.937.42
02/21/202437.4638.737.3238.2
02/22/202438.2239.437.8239.12
02/25/202439.539.637.5637.78
02/26/202437.8437.9436.237.48
02/27/202437.4837.5835.6236.06
02/28/20243639.6635.7638.12
02/29/20243838.3837.4237.42
03/03/202437.94037.239.98
03/04/202439.241.4838.0639
03/05/202438.5240.236.936.9
03/06/20243737.836.5637.1
03/07/202437.0437.1835.9437.1
03/10/202437.1237.536.8237.06
03/11/20243737.436.2837.1
03/12/20243737.536.2636.26
03/13/202436.3637.236.3636.9
03/14/202437.137.1234.9434.94
03/17/202434.9435.6632.232.2
03/18/202432.432.6231.7632.18
03/19/202432.1433.631.931.9
03/20/202431.8632.330.3830.48
03/21/202430.53129.830
03/24/202430.0230.6229.7429.98
03/25/202429.9830.2627.4827.58
03/26/202427.6428.3627.0827.84
03/27/20242829.142828.1
03/28/202428.2829.0227.828.98
03/31/202428.9629.527.1627.72
04/01/202427.5428.227.3227.96
04/02/202428.0228.527.5227.8
04/03/202427.9228.6627.327.58
04/04/202427.82927.7428.84
04/07/202429.5230.229.0230.2
04/08/202430.2230.629.9430.42
04/14/202430.330.9828.8230.2
04/15/202430.130.9628.829
04/16/202429.1430.0229.1429.58
04/17/202429.5830.8829.5830.42
04/18/202430.2831.1629.8430.8
04/21/20243131.143030.04
04/23/202430.0630.529.630
04/24/20243030.3429.529.52
04/25/202429.5629.9428.7229.7
04/28/202429.6830.129.530
04/29/20243030.8429.629.86
05/01/202429.8430.228.4629.14
05/02/202429.1629.6828.8229
05/05/202428.9228.9228.1428.26
05/06/202428.3228.8827.9428.1
05/07/202428.328.427.5628
05/08/202428.1228.427.528.24
05/09/202428.528.5627.4628
05/12/20242828.0826.3626.36
05/13/202426.4227.2626.3826.88
05/14/202426.8827.8426.6227.4
05/15/202427.4227.9227.3227.92
05/16/202427.9628.627.6228.54
05/19/202428.4828.928.2628.4
05/20/202428.4428.5827.6627.82
05/21/20242830.2827.829.24
05/22/202429.0430.1828.929.9
05/23/20243030.4829.7430.26
05/26/202430.7630.7628.1628.72
05/27/202428.7228.7227.3827.62
05/28/202427.6228.0426.726.96
05/29/202426.9627.3426.3626.62
05/30/202426.622725.9826.88
06/02/202426.8827.826.6227.08
06/03/202427.0827.2225.7425.74
06/04/202425.8628.325.228.3
06/05/202428.7629.127.6627.66
06/06/202427.6427.926.8627.5
06/09/202427.4827.526.626.98
06/10/202426.9827.42626.78
06/11/202426.728.826.328
06/12/202428.4429.3628.4428.68
06/13/202428.9830.5228.830
06/19/202430.1630.630.0430.22
06/20/202430.1830.529.9629.96
06/23/202430.0230.1229.0629.3
06/24/202429.2629.7229.0429.1
06/25/202429.529.7828.6228.7
06/26/202428.7228.9428.228.52
06/27/202428.5228.7827.7227.78
06/30/202427.7827.8626.0626.36
07/01/202426.2628.9825.628.72
07/02/202428.6630.7428.630.08
07/03/202430.1230.729.5230.6
07/04/202430.7432.1830.7231.36
07/07/202431.683231.0631.46
07/08/202431.6831.930.530.58
07/09/202430.430.8829.7229.72
07/10/202429.8230.229.7229.88
07/11/202430.0630.723030.2
07/15/202430.2831.730.2231.44
07/16/202431.4432.730.9632.3
07/17/202432.4832.7832.1632.3
07/18/202432.332.531.1232.2
07/21/202432.634.432.2434.08
07/22/202434.0235.0233.4434.28
07/23/202434.535.233.434.6
07/24/202434.6235.3834.3834.94
07/25/20243535.334.7635
07/28/202434.9435.634.6634.98
07/29/20243535.834.7634.92
07/30/202434.935.134.134.56
07/31/202434.736.934.735.98
08/01/202435.9636.1634.8835
08/04/20243334.5432.8433.7
08/05/202434.1834.9434.134.42
08/06/202434.43534.3634.5
08/07/202434.73534.1434.54
08/08/202434.735.534.3834.98
08/11/202435.2235.2834.0434.26
08/12/202434.4634.623333.48
08/13/202433.6833.7832.933.02
08/14/202433.1633.532.6833.04
08/15/202433.133.232.4432.44
08/18/202432.5433.0232.1632.64
08/19/202432.8432.9232.232.2
08/20/202432.332.5631.8831.88
08/21/202432.332.4631.7431.88
08/22/20243233.4831.3831.38
08/25/2024323230.630.9
08/26/20243131.830.7831.1
08/27/202431.232.231.1832.12
08/28/202432.232.3231.6831.88
09/01/202432.132.631.9232.24
09/02/202432.433.3832.2833.1
09/03/202433.1236.3433.0236.28
09/04/202436.2837.1635.7235.72
09/05/202435.7836.9635.1436.5
09/08/202436.536.735.335.36
09/09/202435.5635.6234.534.68
09/10/202434.534.7432.9633.9
09/11/202434.234.4832.533
09/12/202433.135.443335.12
09/15/202435.1236.834.935.22
09/16/202435.636.6835.4635.5
09/17/202435.7636.0435.2235.5
09/18/202435.5235.9634.935.5
09/19/20243636.235.236
09/22/202436.8436.8435.2835.7
09/23/202435.6835.6834.4634.46
09/24/202434.5234.833.6433.64
09/25/202433.6435.183335
09/26/20243535.834.534.5
09/29/202434.534.9433.1633.16
09/30/202433.1633.5631.733.3
10/01/20243333.1631.7831.8
10/02/20243232.431.831.8
10/03/202431.8632.7631.7832.7
10/06/202432.733.330.630.62
10/07/202430.6431.1630.430.96
10/08/202431.0631.1630.430.7
10/09/202430.9231.2629.8430.1
10/10/202430.2230.3629.8630.3
10/13/202430.330.4829.830.02
10/14/202430.0630.529.930.02
10/15/202430.0430.2629.7229.94
10/16/202430.0230.529.930.12
10/17/202430.1830.830.0230.3
10/20/202430.330.6629.9430.22
10/21/202430.2832.5630.2432.2
10/22/202432.3832.5831.3631.42
10/23/202431.6632.6631.6231.68
10/24/202431.732.531.2832.36
10/27/202433.1433.1432.432.8
10/29/202432.833.1832.5232.62
10/30/202432.7432.9231.6831.94
10/31/202431.9232.431.3432
11/03/2024333331.0431.66
11/04/202431.731.9831.6231.74
11/05/20243232.0631.3831.58
11/06/202431.731.7630.9631.14
11/07/202431.5431.5431.1831.38
11/10/202431.5431.931.331.58
11/11/202431.7831.8431.2231.22
11/12/202431.4631.631.2431.26
11/13/202431.4631.6231.1431.22
11/14/202431.2831.631.1831.3
11/17/202431.331.5230.6630.74
11/18/202430.831.2630.7231.14
11/19/20243131.5430.130.1
11/20/202430.2630.983030.72
11/21/202430.7231.1630.3230.6
11/24/202430.5431.330.5430.76
11/25/202430.830.9830.430.78
11/26/202430.7831.5830.7831.08
11/27/202431.0831.83131.38
11/28/202431.3831.731.0431.44
12/01/202431.4431.730.9230.94
12/02/202431.0431.4430.8231.3
12/03/202431.3231.831.2831.62
12/04/202431.6232.9431.5832.4
12/05/202432.73332.2432.52
12/08/202432.5232.8631.9432.4
12/09/202432.732.9231.6831.8
12/10/202431.832.5631.732.12
12/11/202432.1232.5431.9832.28
12/12/202432.333.132.1832.98
12/15/202433.0633.932.9433.54
12/16/202433.533.5632.0832.9
12/17/202432.933.3432.4632.94
12/18/202432.934.632.6833.96
12/19/202433.734.9632.4232.42
12/22/202432.4232.731.0631.5
12/23/202431.1631.9831.1631.44
12/24/202431.832.1631.3631.84
12/25/202431.933.3831.932.36
12/26/202432.633.132.0633
12/29/20243334.0832.833.08
12/30/202433.233.7833.1833.44