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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 38.1108
CLOSE 38.0718

Low

LOW 26.02

High

HIGH 60.1
DATEOPENHIGHLOWCLOSE
01/01/202533.6834.133.5233.6
01/02/202533.4234.5233.434.08
01/05/202534.1634.5833.9434.1
01/06/202534.234.733.8634.28
01/07/202534.4234.633.333.3
01/08/202533.333.7432.833.04
01/09/20253333.132.0232.02
01/12/202532.132.331.1431.3
01/13/202531.2831.630.830.8
01/14/202530.931.630.731.04
01/15/202531.3831.6431.0431.2
01/16/202531.4431.4430.731.02
01/19/202531.2631.3430.930.9
01/20/202530.8831.2430.4230.5
01/21/202530.530.723030.42
01/22/202530.4631.630.230.22
01/23/202530.5831.6230.430.64
01/26/202530.7830.7830.1230.12
01/27/202530.330.429.930.08
01/28/202530.130.1829.629.72
01/29/202529.7229.9229.229.74
01/30/202529.8430.229.4229.48
02/02/202529.1229.328.6428.7
02/03/202529.1229.5628.328.94
02/04/202529.3231.829.3230.3
02/05/202530.3431.1230.2230.38
02/06/202530.3830.629.7430.28
02/09/202530.4830.623030.22
02/10/202530.2230.429.8429.84
02/11/202529.8630.129.229.3
02/12/202529.4829.7429.129.14
02/13/202529.1829.4428.828.98
02/16/202528.8829.7228.729.18
02/17/202529.1429.328.5428.86
02/18/202528.9429.1628.128.38
02/19/202528.3829.127.7629
02/20/202529.0429.1227.627.72
02/23/202528.2828.4827.8827.94
02/24/202527.92927.7827.94
02/25/202527.9228.3827.7227.8
02/26/202527.628.3827.627.9
02/27/202528.1428.1427.6427.78
03/02/202527.8628.3427.8428.04
03/03/202527.928.2627.728
03/04/202528.0428.4827.8628.12
03/05/202528.1628.8828.1628.66
03/06/202528.629.628.529.56
03/09/202529.5630.2429.529.92
03/10/202529.9431.0229.5431.02
03/11/202530.9431.4230.8431.04
03/12/20253131.4830.8431.22
03/13/202531.3231.8830.730.82
03/16/202530.8231.6430.3230.42
03/17/202530.430.8230.1230.64
03/18/202528.229.5427.5828
03/19/20252829.242828.72
03/20/202528.728.8626.0227.98
03/23/202527.6628.526.8227.6
03/24/202527.930.3627.7430.36
03/25/20253131.4230.0831.16
03/26/202531.1631.5631.0831.18
03/27/202531.1831.1830.2630.72
04/01/202530.723130.330.32
04/02/202530.3231.3830.0231
04/03/202531.231.8230.6431.82
04/06/202531.6631.8830.5231.24
04/07/202531.3632.2831.0231.7
04/08/202531.2631.6630.6630.7
04/09/20253131.1630.530.5
04/10/202530.8231.0429.9430.82
04/13/202530.8231.330.6230.92
04/14/20253131.1230.6430.78
04/15/202530.7831.2830.1630.66
04/16/202530.831.7430.831.24
04/17/202531.3432.630.831.9
04/20/202532.0632.3831.231.38
04/21/202531.3631.5630.731.2
04/23/202530.9431.2230.130.6
04/24/202530.630.8430.3230.32
04/27/202530.4231.1430.330.3
04/28/202530.2830.4629.2629.26
04/29/202529.3630.1428.9229.5
05/01/202529.5229.9229.129.1
05/04/202529.3429.4628.7228.72
05/05/202528.8229.7428.729.66
05/06/202529.6829.728.7228.8
05/07/20252929.528.429.32
05/08/202529.3229.3228.5228.7
05/11/202528.929.228.828.96
05/12/202528.9629.3628.8828.94
05/13/20252929.1628.528.5
05/14/202528.528.7228.2628.28
05/15/202528.428.628.3628.38
05/19/202528.4228.628.1428.22
05/20/202528.2228.3427.727.7
05/21/202527.828.1427.4427.54
05/22/202527.5428.4227.527.6
05/25/202527.6427.9227.227.5
05/26/202527.527.7426.7226.72
05/27/202526.8228.826.8227.86
05/28/202528.1229.228.1228.6
05/29/202528.328.327.5628
06/01/202528.128.2227.3427.48
06/02/202527.6428.3627.628.14
06/03/202528.1428.427.9627.98
06/04/20252828.527.8428.44
06/09/202528.5430.9628.5230.48
06/10/202530.331.229.930.34
06/11/202530.8430.8830.0630.48
06/12/202528.4831.528.4831.36
06/15/202531.3632.3831.1631.76
06/16/202531.332.5831.332.1
06/17/202532.132.230.9430.94
06/18/20253132.2830.632.06
06/19/202532.0634.8631.8634.58
06/22/202534.5837.8833.5434
06/23/202533.835.0233.534.34
06/24/202534.3435.143434.5
06/25/202534.536.4434.3634.92
06/26/202534.9835.233.4634.36
06/29/202534.7635.1634.434.84
06/30/202534.8434.9634.1834.34
07/01/202534.3434.6833.3633.54
07/02/202533.634.833.2834.36
07/03/202534.643534.1434.76
07/06/202534.7434.7434.1834.2
07/07/202534.2434.633.833.96
07/08/202533.9635.5433.9634.22
07/09/202534.335.334.334.5
07/10/202534.7434.833.4233.66
07/13/202533.8834.933.8834.52
07/15/202534.5235.5833.6634.4
07/16/202534.5236.5834.5235.22
07/17/202535.835.834.9435.08
07/20/202535.0836.1635.0835.78
07/21/202535.7835.9835.1435.36
07/22/202535.3835.534.0434.04
07/23/202534.334.723434.34
07/24/202534.5834.933.8834.48
07/27/202534.6435.5833.9235.4
07/28/202535.535.6834.2434.28
07/29/202534.3635.8634.3634.74
07/30/202534.835.4634.7435.02
07/31/202535.3635.3634.8435.06
08/03/202535.1436.1235.1436.04
08/04/202536.537.7636.0236.9
08/05/202537.3437.5236.3836.5
08/06/202536.338.9236.338.56
08/07/20254042.439.0240.76
08/10/202540.2242.9840.1841.66
08/11/202541.6642.84142
08/12/202542.44541.0644.04
08/13/202544.947.443.9245.38
08/14/202545.7847.145.0246.32
08/17/20254848.4445.3847.98
08/18/202547.9448.946.2646.68
08/19/202546.6847.1645.746.44
08/20/202546.4447.1245.9246.26
08/21/20254646.0244.8244.98
08/24/20254546.3844.1844.7
08/25/202545.5845.5844.5845.02
08/26/202545.1245.4644.0244.42
08/27/202544.546.6244.4645.56
08/28/202545.5246.843.2644.52
08/31/202544.4444.7443.9244.04
09/01/202544.3645.4642.4243.2
09/02/20254447.5242.8447.52
09/03/202549.9251.8547.8249.72
09/04/202549.7252.0549.3851.4
09/07/202551.454.250.5553.65
09/08/202553.6554.551.352
09/09/20255253.351.1552.1
09/10/202552.5553.551.7552.15
09/11/202553.553.851.6552.5
09/14/202552.55551.255
09/15/20255557.7554.6557.25
09/16/202557.558.555.756.6
09/17/202556.658.8556.458
09/18/20255959.557.858.7
09/21/202558.856057.859.25
09/22/202559.6560.157.4558.7
09/23/202558.558.554.2554.8
09/24/202554.855.553.453.8
09/25/202553.954.452.552.6
09/28/202552.653.2550.150.1
09/29/202550.251.248.9649.5
09/30/202549.551.1548.5249.84
10/01/202550.0554.75051.3
10/02/202551.55348.8449.52
10/05/202549.5450.148.6248.62
10/06/202548.6451.6548.6450.6
10/07/202550.651.6548.0848.3
10/08/202548.452.948.3851.9
10/09/202551.952.2550.250.25
10/12/202550.055248.8850.4
10/13/202550.751.449.0249.02
10/14/202549.0649.4847.4647.98
10/15/202546.448.7846.446.96
10/16/202546.546.9244.544.8
10/19/202544.9847.7443.7446.96
10/20/202546.9648.1646.1447.2
10/21/20254748.1646.7847.16
10/22/202547.1447.6646.7247.26
10/23/202547.148.8447.0648.5
10/26/202548.5449.447.8448.18
10/27/202548.2648.8647.7447.74
10/29/202547.7451.845.3651.35
10/30/202551.3554.5549.9450.7
11/02/202551.353.249.9252.45
11/03/202553.1553.1551.351.35
11/04/202551.551.9550.450.8
11/05/202550.852.1550.1551.45
11/06/202552.0552.0549.8449.92
11/09/20255050.648.548.5
11/10/202549.3249.3244.5646.52
11/11/202546.4647.8846.1246.28
11/12/202545.8247.645.8246.7
11/13/202546.2446.8845.3445.34
11/16/202545.3449.144.0848.36
11/17/202548.3648.646.5246.52
11/18/202546.6647.6445.2246.4
11/19/202546.546.8445.8246.16
11/20/202546.2246.4645.4645.64
11/23/202545.6848.1643.547.28
11/24/202547.2850.3547.2849
11/25/20255051.7548.8449.12
11/26/202548.9849.2646.5647.3
11/27/202547.247.6245.9446.1
11/30/202546.1448.346.1447.16
12/01/202547.247.5846.2846.3
12/02/202546.447.1845.8446
12/03/202545.846.8645.2845.28
12/04/202545.2845.744.4244.9
12/07/20254546.244.544.5
12/08/202544.546.344.546.04
12/09/202546.0446.4644.7444.8
12/10/202544.847.1644.846.88
12/11/202546.8847.1446.0446.04
12/14/202546.3447.8245.6645.8
12/15/202545.849.2645.5246.88
12/16/202547.0847.9445.445.4
12/17/202545.5246.745.4245.72
12/18/202545.7245.9645.0845.7
12/21/202545.746.4645.1645.32
12/22/202545.4245.8644.6244.94
12/23/202544.8646.1644.3846.14
12/24/202546.1446.8444.9645.44
12/25/202545.4645.9444.545.48
12/28/202545.4845.9444.5244.76
12/29/202544.945.2843.8444.54
12/30/202544.5444.7643.943.98