Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ADESE GAYRİMENKUL YATIRIM A.Ş. logosu
ADESE
ADESE GAYRİMENKUL YATIRIM A.Ş.
17:59:58
1.01 ₺
-0.010 (%-0.98)
Önceki Kapanış: 1.02·
Volatilite: 1.960
Düşük₺1
Yüksek₺1.02
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.02%
Önceki aya göre (MoM)
-2.88%
Yılbaşından bugüne (YTD)
-33.55%
Önceki yıla göre (YoY)
-43.07%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ADESE: ADESE GAYRİMENKUL YATIRIM A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,4303
KAPANIŞ 0,4317

En Düşük

DÜŞÜK 0,2123

En Yüksek

YÜKSEK 2,2001
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20180,25730,27280,2560,2676
02.01.20180,26760,27660,26120,2637
03.01.20180,26370,27280,26370,2689
04.01.20180,27150,27530,27020,2728
07.01.20180,27530,27790,2740,2766
08.01.20180,27790,28430,27660,2779
09.01.20180,27790,28180,26890,2715
10.01.20180,2740,2740,27020,2702
11.01.20180,27150,27530,27020,2728
14.01.20180,27150,2740,25860,2612
15.01.20180,25990,26370,24440,2637
16.01.20180,26250,26370,25860,2612
17.01.20180,26250,26760,26120,2625
18.01.20180,26370,2650,25470,256
21.01.20180,25470,26250,25470,2599
22.01.20180,26120,2650,26120,2625
23.01.20180,26370,26760,26250,2676
24.01.20180,26890,26890,26250,2637
25.01.20180,26370,26630,26370,2663
28.01.20180,26760,26890,2650,2663
29.01.20180,26760,27790,26630,2715
30.01.20180,2740,28050,27150,2728
31.01.20180,27530,27790,26760,2715
01.02.20180,27150,27280,26250,2625
04.02.20180,26120,26250,25730,2586
05.02.20180,25350,2560,24960,256
06.02.20180,25990,26120,25730,2573
07.02.20180,25860,25860,25220,2522
08.02.20180,24960,25220,24570,2509
11.02.20180,25350,2560,25220,2522
12.02.20180,25350,26630,25220,2586
13.02.20180,26120,26370,25090,2547
14.02.20180,25730,25990,2560,2586
15.02.20180,25990,27020,25860,2702
18.02.20180,2740,27790,26250,2676
19.02.20180,26890,28310,26630,2689
20.02.20180,27530,28050,27150,2728
21.02.20180,27280,27280,26630,2676
22.02.20180,27020,28050,26890,2779
25.02.20180,28050,28180,27660,2779
26.02.20180,27790,28950,27530,2856
27.02.20180,28690,29330,28180,2933
28.02.20180,29330,32290,29210,3217
01.03.20180,32420,37830,32170,3525
04.03.20180,35510,37440,34870,3512
05.03.20180,35380,39630,31260,3281
06.03.20180,32170,33840,29850,3281
07.03.20180,33060,34090,32550,3268
08.03.20180,32550,34220,32550,3345
11.03.20180,33710,3680,33320,3667
12.03.20180,37050,37830,35770,3615
13.03.20180,36280,40010,35770,395
14.03.20180,39240,40530,37440,3783
15.03.20180,38080,38340,36540,3705
18.03.20180,36920,38340,3680,3808
19.03.20180,38210,40010,3770,3976
20.03.20180,39880,4040,37050,3795
21.03.20180,38080,38210,31520,3217
22.03.20180,32040,32040,29980,3049
25.03.20180,30750,31130,29330,2946
26.03.20180,29720,31010,29210,3088
27.03.20180,30880,31130,29590,2959
28.03.20180,29720,30110,29460,2959
29.03.20180,29850,30110,29460,2946
01.04.20180,29720,31650,29460,3139
02.04.20180,31520,32550,30490,3101
03.04.20180,31130,31390,30110,3036
04.04.20180,30490,31130,29850,2985
05.04.20180,29850,30360,29590,2972
08.04.20180,29980,31010,29330,3062
09.04.20180,30750,31260,27790,3036
10.04.20180,30110,31010,2740,2882
11.04.20180,28950,29460,28050,2895
12.04.20180,29080,29210,28560,2856
15.04.20180,28560,29980,28560,2946
16.04.20180,29590,30110,28430,2856
17.04.20180,28690,29460,2740,2933
18.04.20180,29460,30490,29210,3024
19.04.20180,30110,30490,29590,2985
23.04.20180,29720,31010,29210,3088
24.04.20180,31010,31130,29590,3024
25.04.20180,30490,30620,29590,2959
26.04.20180,29720,30490,29330,2998
29.04.20180,30110,31780,29460,3024
01.05.20180,30360,30750,29210,2985
02.05.20180,30110,30880,29720,3049
03.05.20180,30360,31780,30110,3024
06.05.20180,30360,30360,28820,2908
07.05.20180,28950,29210,27280,274
08.05.20180,27280,27920,25860,265
09.05.20180,26630,26760,25860,265
10.05.20180,2650,26890,26120,2625
13.05.20180,26250,26760,26120,2637
14.05.20180,26250,26370,25350,2599
15.05.20180,25990,26120,25470,2547
16.05.20180,2560,25860,25350,256
17.05.20180,25470,25470,24570,2509
20.05.20180,24960,25350,24570,2483
21.05.20180,24830,25090,24570,247
22.05.20180,2470,24960,23290,2406
23.05.20180,24320,2470,23420,2342
24.05.20180,23540,23930,23420,238
27.05.20180,23930,24830,23930,2483
28.05.20180,24830,25220,24320,247
29.05.20180,24570,25220,24320,2444
30.05.20180,2470,24960,22510,2444
31.05.20180,24440,26890,23160,265
03.06.20180,2650,27020,2560,2663
04.06.20180,26630,27660,26370,2689
05.06.20180,26890,27280,25990,2728
06.06.20180,27280,28180,27150,2805
07.06.20180,28050,32550,2740,3075
10.06.20180,31260,33450,28690,2895
11.06.20180,28820,30880,27920,2805
12.06.20180,2740,28950,27150,2728
13.06.20180,27530,27920,26890,2753
17.06.20180,27530,28820,2740,2831
18.06.20180,28310,29210,27660,2895
19.06.20180,28950,29330,28310,2882
20.06.20180,28820,29210,28050,2908
21.06.20180,29210,29330,28560,2869
24.06.20180,29330,30110,28050,2843
25.06.20180,28560,28560,27660,2766
26.06.20180,28180,31650,28050,3088
27.06.20180,30880,33060,29850,2985
28.06.20180,29980,32290,29850,3126
01.07.20180,31390,32170,30620,3088
02.07.20180,30880,31260,30110,3024
03.07.20180,30360,31010,29590,2959
04.07.20180,29590,31390,28050,2805
05.07.20180,28180,28180,27020,2766
08.07.20180,27790,28050,2740,2753
09.07.20180,27150,28430,26760,2702
10.07.20180,27020,27660,25220,2547
11.07.20180,25730,26370,24570,2509
12.07.20180,2560,26250,24830,2535
15.07.20180,25470,2650,25470,256
16.07.20180,25860,2650,25730,265
17.07.20180,26630,27020,25730,2599
18.07.20180,26250,26890,25990,2637
19.07.20180,26250,29080,26250,2869
22.07.20180,29590,29980,27920,2805
23.07.20180,28050,28430,27020,2728
24.07.20180,27280,28180,27280,2792
25.07.20180,28050,28180,27150,2728
26.07.20180,27280,2740,2650,2676
29.07.20180,26630,26760,26370,2663
30.07.20180,26630,2740,2650,2676
31.07.20180,26890,27150,26630,2676
01.08.20180,26250,26250,25350,256
02.08.20180,2560,26250,2560,2612
05.08.20180,26120,26250,25350,2573
06.08.20180,25860,26370,25350,2612
07.08.20180,26120,2650,25860,2625
08.08.20180,26120,27150,25860,2599
09.08.20180,2560,26120,22390,2406
12.08.20180,23670,24060,22260,2264
13.08.20180,23160,2470,23160,2444
14.08.20180,25090,25220,23030,2329
15.08.20180,23540,2380,22390,2251
16.08.20180,22510,22510,21230,2187
19.08.20180,21490,220,21490,2187
26.08.20180,22130,22640,21740,22
27.08.20180,220,23290,220,2316
28.08.20180,2290,23160,22390,2251
30.08.20180,22510,2290,22260,2277
02.09.20180,22640,23540,22510,2316
03.09.20180,23420,23540,22770,2329
04.09.20180,23290,23930,23290,2367
05.09.20180,2380,24570,23670,2419
06.09.20180,24320,24440,2380,2393
09.09.20180,24060,25860,2380,2509
10.09.20180,25350,30110,24960,3011
11.09.20180,31650,36020,30490,3602
12.09.20180,38340,43230,37050,4323
13.09.20180,44390,46830,38860,4168
16.09.20180,41430,48250,40530,4632
17.09.20180,46060,53390,46060,5275
18.09.20180,54040,58150,4220,422
19.09.20180,36280,43740,33840,3731
20.09.20180,3590,36670,33840,3525
23.09.20180,35250,3860,34480,3718
24.09.20180,37180,37440,34990,3602
25.09.20180,3590,36410,32810,3409
26.09.20180,33450,36540,32810,3564
27.09.20180,34220,36540,33580,3577
30.09.20180,35640,40530,34740,3667
01.10.20180,36670,41560,35510,4143
02.10.20180,41680,48890,4040,485
03.10.20180,48250,52360,45030,5172
04.10.20180,52490,52880,46570,5018
07.10.20180,50560,60210,47470,6021
08.10.20180,68190,72180,67420,7218
09.10.20180,72950,85560,68960,7848
10.10.20180,78610,84140,73080,7835
11.10.20180,78610,83110,76170,7771
14.10.20180,78480,80030,74370,7462
15.10.20180,73980,78350,6960,7694
16.10.20180,78220,92250,77450,9225
17.10.20180,94951,06660,94951,01
18.10.20181,00871,0910,98811,046
21.10.20181,04731,17851,04211,1065
22.10.20181,10651,14891,03961,055
23.10.20181,0551,08720,95851,0164
24.10.20181,0551,20421,04211,1386
25.10.20181,14121,24280,94690,9585
29.10.20180,97911,04860,91990,9675
30.10.20180,9921,05760,93281,01
31.10.20181,01641,05630,99581,0357
01.11.20181,04341,08721,03571,0357
04.11.20181,03571,05891,03061,0421
05.11.20181,04211,25061,03181,2506
06.11.20181,28661,46031,27891,3831
07.11.20181,36511,50531,35091,4049
08.11.20181,36381,6791,2481,6417
11.11.20181,64171,95431,64171,9042
12.11.20181,90542,20011,52331,5233
13.11.20181,22871,62241,22481,6082
14.11.20181,47961,60181,28661,3471
15.11.20181,30591,40881,07821,0782
18.11.20181,06791,14510,97141,0679
19.11.20181,06791,08070,97780,992
20.11.20181,00351,03830,97781,0318
21.11.20181,02931,02930,99071,0138
22.11.20181,01381,02280,99841,0164
25.11.20181,01771,09361,00351,0807
26.11.20181,08591,2571,08591,2377
27.11.20181,23771,28531,08071,1065
28.11.20181,0821,19011,01131,0177
29.11.20181,01771,15790,96491,1579
02.12.20181,17081,28660,92630,9263
03.12.20180,87490,99710,74110,7411
04.12.20180,69730,80150,59310,5931
05.12.20180,5790,60210,4850,5172
06.12.20180,51460,55710,48890,5146
09.12.20180,51460,52750,44640,4503
10.12.20180,4490,46450,41170,4233
11.12.20180,42330,42590,39880,4027
12.12.20180,40270,48250,40010,4825
13.12.20180,46830,49280,43870,4554
16.12.20180,45160,46960,42330,449
17.12.20180,4490,48890,44130,4619
18.12.20180,46060,47350,45290,4567
19.12.20180,45930,46960,45160,4683
20.12.20180,47220,56090,46320,5609
23.12.20180,56090,66260,53140,6304
24.12.20180,62910,71280,50430,5043
25.12.20180,48120,51210,4040,413
26.12.20180,41430,44520,33060,3306
27.12.20180,33060,35640,2650,2856
30.12.20180,28820,31010,27150,3011