AHSGY
AHES GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (AHSGY)
5.940
₺
-0.660 (%-10.00)
AHSGY: AHES GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for AHES GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş..
Historical Chart
Loading chart...
Average
OPEN 8.6618
CLOSE 8.6775
Low
LOW 4.846
High
HIGH 17.6215
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 5.8906 | 5.9606 | 5.7829 | 5.7829 |
| 01/02/2025 | 5.7991 | 5.8152 | 5.6483 | 5.6537 |
| 01/05/2025 | 5.6645 | 5.7291 | 5.6376 | 5.6806 |
| 01/06/2025 | 5.7076 | 5.7452 | 5.5245 | 5.5891 |
| 01/07/2025 | 5.5891 | 5.616 | 5.4814 | 5.4868 |
| 01/08/2025 | 5.4922 | 5.5406 | 5.4491 | 5.5029 |
| 01/09/2025 | 5.5514 | 5.6645 | 5.4922 | 5.6322 |
| 01/12/2025 | 5.7129 | 6.1922 | 5.5191 | 6.1922 |
| 01/13/2025 | 6.3268 | 6.3914 | 5.9552 | 5.9552 |
| 01/14/2025 | 5.9552 | 6.0575 | 5.7022 | 5.7291 |
| 01/15/2025 | 5.7991 | 6.2729 | 5.6214 | 6.0737 |
| 01/16/2025 | 6.0737 | 6.4991 | 5.9876 | 6.3429 |
| 01/19/2025 | 6.3483 | 6.6606 | 6.2783 | 6.6498 |
| 01/20/2025 | 6.6552 | 7.0591 | 6.3806 | 6.6983 |
| 01/21/2025 | 6.6983 | 6.9998 | 6.3645 | 6.5368 |
| 01/22/2025 | 6.5368 | 6.7521 | 6.5368 | 6.6498 |
| 01/23/2025 | 6.6552 | 6.9891 | 6.6552 | 6.7198 |
| 01/26/2025 | 6.736 | 6.8383 | 6.4506 | 6.5152 |
| 01/27/2025 | 6.4829 | 6.9998 | 6.3806 | 6.9998 |
| 01/28/2025 | 7.0052 | 7.2637 | 6.7037 | 6.7306 |
| 01/29/2025 | 6.7414 | 7.1614 | 6.7252 | 6.7521 |
| 01/30/2025 | 6.7791 | 6.876 | 6.736 | 6.8168 |
| 02/02/2025 | 6.9029 | 6.9891 | 6.7898 | 6.946 |
| 02/03/2025 | 6.9514 | 7.6406 | 6.8706 | 7.0537 |
| 02/04/2025 | 7.0052 | 7.1991 | 6.9137 | 6.9998 |
| 02/05/2025 | 6.9783 | 7.1075 | 6.946 | 6.9837 |
| 02/06/2025 | 6.9837 | 7.0968 | 6.9621 | 7.016 |
| 02/09/2025 | 7.0321 | 7.1614 | 6.9514 | 7.0268 |
| 02/10/2025 | 7.0268 | 7.2798 | 7.0214 | 7.1614 |
| 02/11/2025 | 7.1668 | 7.5114 | 7.1668 | 7.3767 |
| 02/12/2025 | 7.4898 | 7.5114 | 7.2529 | 7.4037 |
| 02/13/2025 | 7.4198 | 7.5221 | 7.3552 | 7.366 |
| 02/16/2025 | 7.3391 | 7.4683 | 7.1398 | 7.1721 |
| 02/17/2025 | 7.1883 | 7.3929 | 7.1883 | 7.2691 |
| 02/18/2025 | 7.3068 | 7.3767 | 7.2368 | 7.3337 |
| 02/19/2025 | 7.3552 | 7.3552 | 6.6498 | 6.7306 |
| 02/20/2025 | 6.7791 | 6.7952 | 6.4075 | 6.4291 |
| 02/23/2025 | 6.4614 | 6.7521 | 6.4614 | 6.5691 |
| 02/24/2025 | 6.5798 | 6.7629 | 6.4075 | 6.4452 |
| 02/25/2025 | 6.4722 | 6.5152 | 6.1114 | 6.1329 |
| 02/26/2025 | 6.1329 | 6.3214 | 6.0683 | 6.1922 |
| 02/27/2025 | 6.1814 | 6.6014 | 6.1652 | 6.5422 |
| 03/02/2025 | 6.5475 | 6.6229 | 6.2729 | 6.2729 |
| 03/03/2025 | 6.1922 | 6.2783 | 5.7668 | 5.8422 |
| 03/04/2025 | 5.8422 | 5.9714 | 5.6429 | 5.8099 |
| 03/05/2025 | 5.8152 | 6.0037 | 5.7937 | 5.9337 |
| 03/06/2025 | 5.9068 | 6.0145 | 5.8045 | 5.9122 |
| 03/09/2025 | 5.9122 | 6.1922 | 5.8637 | 6.1922 |
| 03/10/2025 | 5.8422 | 6.2191 | 5.8422 | 5.9983 |
| 03/11/2025 | 6.0037 | 6.0575 | 5.8691 | 5.8691 |
| 03/12/2025 | 5.9014 | 6.1222 | 5.8906 | 5.9768 |
| 03/13/2025 | 5.9876 | 6.2568 | 5.9337 | 6.1222 |
| 03/16/2025 | 6.1222 | 6.3968 | 6.0575 | 6.1922 |
| 03/17/2025 | 6.2137 | 6.2891 | 6.0845 | 6.1275 |
| 03/18/2025 | 5.8745 | 5.9876 | 5.5191 | 5.5191 |
| 03/19/2025 | 5.4922 | 5.7022 | 5.223 | 5.406 |
| 03/20/2025 | 5.4329 | 5.4329 | 4.8676 | 5.0345 |
| 03/23/2025 | 4.9968 | 5.2606 | 4.846 | 5.1664 |
| 03/24/2025 | 5.1718 | 5.3818 | 5.1583 | 5.3037 |
| 03/25/2025 | 5.301 | 5.3091 | 5.1422 | 5.2149 |
| 03/26/2025 | 5.231 | 5.7345 | 5.231 | 5.7345 |
| 03/27/2025 | 5.9122 | 6.0091 | 5.4599 | 5.5191 |
| 04/01/2025 | 5.4653 | 5.546 | 5.4006 | 5.4114 |
| 04/02/2025 | 5.3845 | 5.4868 | 5.2903 | 5.3226 |
| 04/03/2025 | 5.3226 | 5.7129 | 5.2903 | 5.4868 |
| 04/06/2025 | 5.4276 | 5.8852 | 5.2526 | 5.6591 |
| 04/07/2025 | 5.7076 | 5.8799 | 5.6483 | 5.7829 |
| 04/08/2025 | 5.6645 | 6.3591 | 5.6645 | 6.1491 |
| 04/09/2025 | 6.2729 | 6.3052 | 5.966 | 5.9768 |
| 04/10/2025 | 5.9822 | 6.106 | 5.8745 | 5.9283 |
| 04/13/2025 | 5.9552 | 6.0199 | 5.7452 | 5.7883 |
| 04/14/2025 | 5.8206 | 5.8206 | 5.5999 | 5.6376 |
| 04/15/2025 | 5.6106 | 5.8422 | 5.4168 | 5.5353 |
| 04/16/2025 | 5.5353 | 5.6483 | 5.5083 | 5.5191 |
| 04/17/2025 | 5.5245 | 5.896 | 5.4706 | 5.6914 |
| 04/20/2025 | 5.6914 | 5.8529 | 5.6591 | 5.6806 |
| 04/21/2025 | 5.686 | 6.0037 | 5.5676 | 5.6645 |
| 04/23/2025 | 5.6699 | 5.756 | 5.6053 | 5.6483 |
| 04/24/2025 | 5.6483 | 5.7883 | 5.6106 | 5.7129 |
| 04/27/2025 | 5.7237 | 5.8045 | 5.5406 | 5.5999 |
| 04/28/2025 | 5.5999 | 5.5999 | 5.4976 | 5.5191 |
| 04/29/2025 | 5.4653 | 5.5299 | 5.3306 | 5.4222 |
| 05/01/2025 | 5.3899 | 5.5245 | 5.3576 | 5.5083 |
| 05/04/2025 | 5.5137 | 5.6753 | 5.3953 | 5.5137 |
| 05/05/2025 | 5.5137 | 5.5137 | 5.2391 | 5.4706 |
| 05/06/2025 | 5.3953 | 5.4653 | 5.3199 | 5.3387 |
| 05/07/2025 | 5.371 | 5.4114 | 5.3118 | 5.3818 |
| 05/08/2025 | 5.3818 | 5.7452 | 5.3468 | 5.7452 |
| 05/11/2025 | 5.826 | 5.9552 | 5.616 | 5.6376 |
| 05/12/2025 | 5.6268 | 5.7506 | 5.5783 | 5.6376 |
| 05/13/2025 | 5.6376 | 5.8691 | 5.5999 | 5.7722 |
| 05/14/2025 | 5.9229 | 6.0468 | 5.7937 | 5.896 |
| 05/15/2025 | 5.9068 | 6.246 | 5.8852 | 6.1114 |
| 05/19/2025 | 6.1114 | 6.386 | 6.0845 | 6.1383 |
| 05/20/2025 | 6.1491 | 6.7306 | 6.1383 | 6.3968 |
| 05/21/2025 | 6.4075 | 6.456 | 6.1383 | 6.1922 |
| 05/22/2025 | 6.3429 | 6.3429 | 6.0468 | 6.0899 |
| 05/25/2025 | 6.1006 | 6.1114 | 5.8476 | 5.8476 |
| 05/26/2025 | 5.8476 | 5.9068 | 5.5999 | 5.6322 |
| 05/27/2025 | 5.6322 | 5.6914 | 5.3576 | 5.4114 |
| 05/28/2025 | 5.4922 | 5.9499 | 5.4168 | 5.9229 |
| 05/29/2025 | 5.9499 | 6.1437 | 5.6376 | 5.756 |
| 06/01/2025 | 5.756 | 5.9068 | 5.6214 | 5.6322 |
| 06/02/2025 | 5.6376 | 5.8852 | 5.6376 | 5.7183 |
| 06/03/2025 | 5.7506 | 5.9929 | 5.7452 | 5.9229 |
| 06/04/2025 | 5.8745 | 5.9983 | 5.8691 | 5.896 |
| 06/09/2025 | 5.9337 | 6.3214 | 5.9337 | 6.2406 |
| 06/10/2025 | 6.2945 | 6.4291 | 5.9229 | 5.9445 |
| 06/11/2025 | 5.9445 | 5.9445 | 5.6483 | 5.6806 |
| 06/12/2025 | 5.3549 | 5.896 | 5.2983 | 5.5891 |
| 06/15/2025 | 5.6537 | 5.7614 | 5.5999 | 5.6268 |
| 06/16/2025 | 5.6537 | 5.7776 | 5.5245 | 5.5729 |
| 06/17/2025 | 5.5729 | 5.5729 | 5.4168 | 5.4276 |
| 06/18/2025 | 5.4114 | 5.5353 | 5.3549 | 5.3899 |
| 06/19/2025 | 5.4114 | 5.4922 | 5.3899 | 5.4006 |
| 06/22/2025 | 5.2499 | 5.4653 | 5.2256 | 5.2822 |
| 06/23/2025 | 5.4653 | 5.6753 | 5.3441 | 5.6268 |
| 06/24/2025 | 5.6537 | 5.9122 | 5.3764 | 5.7237 |
| 06/25/2025 | 5.7237 | 5.7237 | 5.4653 | 5.5514 |
| 06/26/2025 | 5.5568 | 5.5783 | 5.406 | 5.406 |
| 06/29/2025 | 5.476 | 5.6806 | 5.4653 | 5.6753 |
| 06/30/2025 | 5.6806 | 5.7183 | 5.5729 | 5.6053 |
| 07/01/2025 | 5.6268 | 5.6806 | 5.5029 | 5.5568 |
| 07/02/2025 | 5.5676 | 5.7237 | 5.5622 | 5.6214 |
| 07/03/2025 | 5.6214 | 5.6806 | 5.5676 | 5.6214 |
| 07/06/2025 | 5.5729 | 5.5999 | 5.4222 | 5.5729 |
| 07/07/2025 | 5.5729 | 5.6699 | 5.4976 | 5.5299 |
| 07/08/2025 | 5.5568 | 5.616 | 5.5137 | 5.5783 |
| 07/09/2025 | 5.5999 | 5.6914 | 5.5837 | 5.6537 |
| 07/10/2025 | 5.6591 | 5.7076 | 5.5783 | 5.6268 |
| 07/13/2025 | 5.6376 | 5.8583 | 5.6053 | 5.7076 |
| 07/15/2025 | 5.7345 | 5.9983 | 5.5999 | 5.7076 |
| 07/16/2025 | 5.7345 | 6.0791 | 5.7345 | 6.0683 |
| 07/17/2025 | 6.0683 | 6.1491 | 5.9606 | 6.0791 |
| 07/20/2025 | 6.0845 | 6.526 | 6.0845 | 6.4183 |
| 07/21/2025 | 6.4614 | 6.4722 | 6.2675 | 6.316 |
| 07/22/2025 | 6.2783 | 6.3806 | 6.0629 | 6.0899 |
| 07/23/2025 | 6.1114 | 6.1814 | 5.9552 | 6.0306 |
| 07/24/2025 | 5.9499 | 6.1114 | 5.7614 | 6.0306 |
| 07/27/2025 | 6.0575 | 6.4129 | 6.0575 | 6.1006 |
| 07/28/2025 | 6.1006 | 6.2406 | 6.0091 | 6.0414 |
| 07/29/2025 | 6.0629 | 6.3537 | 5.966 | 6.1329 |
| 07/30/2025 | 6.1383 | 6.3429 | 6.1383 | 6.2999 |
| 07/31/2025 | 6.4775 | 6.9245 | 6.1168 | 6.8437 |
| 08/03/2025 | 6.8437 | 7.1883 | 6.7845 | 6.8383 |
| 08/04/2025 | 6.8383 | 7.1344 | 6.7037 | 7.016 |
| 08/05/2025 | 7.016 | 7.1398 | 6.9137 | 6.9998 |
| 08/06/2025 | 7.1291 | 7.506 | 7.0914 | 7.2421 |
| 08/07/2025 | 7.296 | 7.9637 | 7.1344 | 7.9637 |
| 08/10/2025 | 8.0767 | 8.3944 | 7.576 | 8.1521 |
| 08/11/2025 | 8.1575 | 8.9652 | 8.1575 | 8.8306 |
| 08/12/2025 | 8.8359 | 9.439 | 8.6583 | 8.7283 |
| 08/13/2025 | 8.6152 | 9.1429 | 8.486 | 9.0944 |
| 08/14/2025 | 9.0944 | 9.999 | 9.0567 | 9.999 |
| 08/17/2025 | 10.0151 | 10.2359 | 9.0029 | 9.0029 |
| 08/18/2025 | 8.5883 | 9.0029 | 8.1037 | 8.3352 |
| 08/19/2025 | 8.3352 | 9.1321 | 8.3083 | 9.1267 |
| 08/20/2025 | 9.1482 | 9.299 | 8.7821 | 8.9221 |
| 08/21/2025 | 8.9652 | 9.7459 | 8.9221 | 9.4444 |
| 08/24/2025 | 9.4444 | 10.3867 | 9.1267 | 10.3867 |
| 08/25/2025 | 10.839 | 11.0382 | 10.209 | 10.3113 |
| 08/26/2025 | 10.3113 | 10.9036 | 10.0744 | 10.5428 |
| 08/27/2025 | 10.559 | 11.3074 | 10.3705 | 11.3074 |
| 08/28/2025 | 11.3074 | 11.5713 | 10.7421 | 10.7582 |
| 08/31/2025 | 10.7528 | 11.0274 | 10.3382 | 10.3651 |
| 09/01/2025 | 10.419 | 10.6182 | 9.4229 | 10.0044 |
| 09/02/2025 | 10.0475 | 10.559 | 9.7621 | 10.3436 |
| 09/03/2025 | 10.3436 | 10.5913 | 10.1982 | 10.3274 |
| 09/04/2025 | 10.3867 | 10.7097 | 10.1821 | 10.5267 |
| 09/07/2025 | 10.1767 | 10.7367 | 10.1767 | 10.4998 |
| 09/08/2025 | 10.4998 | 11.5497 | 10.2413 | 11.5497 |
| 09/09/2025 | 11.6143 | 11.8674 | 11.1244 | 11.5659 |
| 09/10/2025 | 11.469 | 12.2066 | 11.3343 | 11.4959 |
| 09/11/2025 | 11.4959 | 11.8405 | 11.0382 | 11.302 |
| 09/14/2025 | 11.3613 | 11.8459 | 10.9036 | 11.8459 |
| 09/15/2025 | 12.0936 | 12.3574 | 11.8782 | 12.0397 |
| 09/16/2025 | 12.0505 | 13.1758 | 11.8082 | 13.0789 |
| 09/17/2025 | 13.0735 | 13.2458 | 12.1797 | 12.1797 |
| 09/18/2025 | 12.1582 | 12.5674 | 11.3667 | 11.3667 |
| 09/21/2025 | 11.5713 | 12.0289 | 11.0005 | 11.7382 |
| 09/22/2025 | 11.7382 | 12.3736 | 11.3451 | 11.3451 |
| 09/23/2025 | 11.2482 | 11.442 | 11.0597 | 11.1028 |
| 09/24/2025 | 11.1082 | 11.819 | 10.6613 | 11.539 |
| 09/25/2025 | 11.652 | 11.7059 | 11.302 | 11.302 |
| 09/28/2025 | 11.302 | 11.329 | 10.8874 | 11.1028 |
| 09/29/2025 | 11.1244 | 11.442 | 10.8282 | 11.2805 |
| 09/30/2025 | 11.2805 | 11.6197 | 10.9197 | 11.3074 |
| 10/01/2025 | 11.3074 | 11.5982 | 11.1082 | 11.302 |
| 10/02/2025 | 11.4959 | 11.6036 | 11.1136 | 11.2267 |
| 10/05/2025 | 11.2267 | 11.5282 | 11.0274 | 11.0382 |
| 10/06/2025 | 11.049 | 11.5767 | 10.909 | 11.5767 |
| 10/07/2025 | 11.5982 | 11.6574 | 11.022 | 11.0382 |
| 10/08/2025 | 11.092 | 11.3667 | 10.9359 | 11.3559 |
| 10/09/2025 | 11.4097 | 12.0343 | 11.2644 | 11.2644 |
| 10/12/2025 | 11.2644 | 11.469 | 10.9197 | 11.3882 |
| 10/13/2025 | 11.3882 | 11.4905 | 10.9521 | 11.2267 |
| 10/14/2025 | 11.232 | 11.582 | 11.2159 | 11.3882 |
| 10/15/2025 | 11.3882 | 12.1151 | 11.3074 | 11.5228 |
| 10/16/2025 | 11.5228 | 11.7382 | 11.1136 | 11.3397 |
| 10/19/2025 | 11.5767 | 11.9213 | 11.3182 | 11.8405 |
| 10/20/2025 | 11.9266 | 11.9266 | 11.5282 | 11.5282 |
| 10/21/2025 | 11.5767 | 11.7274 | 11.3343 | 11.4851 |
| 10/22/2025 | 11.4851 | 11.9266 | 11.3128 | 11.5067 |
| 10/23/2025 | 11.5497 | 12.4166 | 11.5497 | 12.2497 |
| 10/26/2025 | 12.4382 | 12.8635 | 12.3843 | 12.5189 |
| 10/27/2025 | 12.5297 | 12.6266 | 12.1151 | 12.1528 |
| 10/29/2025 | 12.1528 | 12.4651 | 11.819 | 12.0936 |
| 10/30/2025 | 13.2889 | 13.2889 | 12.6535 | 12.6859 |
| 11/02/2025 | 12.7882 | 13.9458 | 12.5243 | 13.9458 |
| 11/03/2025 | 14.6458 | 15.3323 | 14.3766 | 15.3323 |
| 11/04/2025 | 16.0996 | 16.2073 | 14.3093 | 15.4804 |
| 11/05/2025 | 15.6958 | 16.2342 | 15.0496 | 15.8169 |
| 11/06/2025 | 15.9785 | 16.2342 | 14.5785 | 15.0631 |
| 11/09/2025 | 14.1881 | 15.0227 | 14.067 | 14.2554 |
| 11/10/2025 | 14.2554 | 14.5785 | 13.6497 | 14.3362 |
| 11/11/2025 | 14.3362 | 14.5247 | 13.9862 | 14.2689 |
| 11/12/2025 | 14.5381 | 14.5785 | 13.9862 | 14.1747 |
| 11/13/2025 | 14.3497 | 14.915 | 13.6631 | 14.3362 |
| 11/16/2025 | 14.3362 | 15.09 | 14.242 | 14.6593 |
| 11/17/2025 | 14.7939 | 15.0631 | 14.2689 | 14.5247 |
| 11/18/2025 | 14.5247 | 15.615 | 14.5247 | 14.5381 |
| 11/19/2025 | 14.565 | 14.7804 | 13.8785 | 14.4035 |
| 11/20/2025 | 14.2689 | 14.8747 | 13.8112 | 14.6323 |
| 11/23/2025 | 14.1343 | 14.9554 | 14.1343 | 14.2285 |
| 11/24/2025 | 14.242 | 14.6593 | 13.9997 | 14.2689 |
| 11/25/2025 | 14.3227 | 15.6958 | 14.3227 | 15.0496 |
| 11/26/2025 | 15.1573 | 15.9919 | 13.7304 | 14.4439 |
| 11/27/2025 | 14.4574 | 15.3458 | 14.0266 | 14.4035 |
| 11/30/2025 | 14.404 | 14.942 | 14.1451 | 14.6929 |
| 12/01/2025 | 15.3404 | 15.3703 | 13.8462 | 14.2845 |
| 12/02/2025 | 14.2845 | 14.424 | 13.7366 | 13.9558 |
| 12/03/2025 | 13.9558 | 14.2347 | 13.3083 | 13.8761 |
| 12/04/2025 | 13.8761 | 14.6132 | 13.6669 | 13.8462 |
| 12/07/2025 | 13.8462 | 14.0454 | 13.1489 | 13.1489 |
| 12/08/2025 | 13.1489 | 14.0753 | 12.7704 | 13.8761 |
| 12/09/2025 | 13.8761 | 14.6132 | 13.7267 | 13.896 |
| 12/10/2025 | 13.896 | 14.4439 | 13.7566 | 14.1052 |
| 12/11/2025 | 14.1052 | 14.5335 | 13.7068 | 14.0156 |
| 12/14/2025 | 14.0156 | 15.3205 | 14.0156 | 15.3205 |
| 12/15/2025 | 15.3404 | 15.6193 | 14.3642 | 14.5833 |
| 12/16/2025 | 14.5833 | 16.0377 | 13.9657 | 16.0377 |
| 12/17/2025 | 16.8346 | 17.6215 | 15.5795 | 15.7488 |
| 12/18/2025 | 16.0178 | 16.207 | 15.45 | 15.5396 |
| 12/21/2025 | 15.5496 | 16.0775 | 15.2607 | 15.8186 |
| 12/22/2025 | 15.8783 | 16.1274 | 15.2508 | 15.3504 |
| 12/23/2025 | 15.201 | 15.958 | 14.8921 | 15.3603 |
| 12/24/2025 | 15.3603 | 15.948 | 15.0914 | 15.5396 |
| 12/25/2025 | 15.5396 | 15.8584 | 15.45 | 15.5994 |
| 12/28/2025 | 15.6691 | 15.8385 | 15.3603 | 15.4998 |
| 12/29/2025 | 15.4998 | 16.1473 | 14.3443 | 15.1412 |
| 12/30/2025 | 15.2806 | 16.6553 | 15.0017 | 16.6553 |