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.
18:10:00
1.01 ₺
-0.010 (%-0.98)
Önceki Kapanış: 1.02·
Volatilite: 1.960
Düşük₺1
Yüksek₺1.02
AL1.01
SAT1.02

Piyasa Verileri

Spot Piyasa
A:1.01
S:1.02
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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,3083
KAPANIŞ 0,3073

En Düşük

DÜŞÜK 0,144

En Yüksek

YÜKSEK 0,6226
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20210,48430,49290,47390,4808
04.01.20210,47910,4860,47560,4808
05.01.20210,48080,48430,47730,4825
06.01.20210,48250,49640,47730,4964
07.01.20210,49980,50160,49120,4929
10.01.20210,49290,49460,48250,4825
11.01.20210,48080,48950,47730,4808
12.01.20210,48430,48430,47560,4791
13.01.20210,48080,48250,46870,4704
14.01.20210,47040,47220,460,4635
17.01.20210,46350,47730,44970,4739
18.01.20210,47390,47910,46350,467
19.01.20210,47040,48080,46520,4687
20.01.20210,46870,47560,46520,4687
21.01.20210,46870,48250,45830,4825
24.01.20210,48430,49290,47910,4825
25.01.20210,48250,52750,47220,5171
26.01.20210,51710,52580,48080,4843
27.01.20210,47910,49980,46350,4964
28.01.20210,49120,50160,48250,4981
31.01.20210,50160,51890,50160,5119
01.02.20210,51890,52750,51020,5137
02.02.20210,51190,51710,50160,5033
03.02.20210,50160,51710,49980,5102
04.02.20210,51020,53790,50670,5223
07.02.20210,52580,52920,51020,5102
08.02.20210,51020,53610,50670,531
09.02.20210,52750,53440,5240,5292
10.02.20210,52750,54130,52580,5327
11.02.20210,52750,550,51020,55
14.02.20210,550,56550,54130,5552
15.02.20210,55520,55520,52750,5379
16.02.20210,53790,56550,5240,5517
17.02.20210,55170,55690,53610,5361
18.02.20210,53610,53960,5240,524
21.02.20210,5240,55340,51540,5327
22.02.20210,53270,54130,50160,5033
23.02.20210,49290,51710,48430,4912
24.02.20210,51020,51020,47040,4929
25.02.20210,47560,48950,460,4808
28.02.20210,49290,52750,48770,5275
01.03.20210,54480,55860,52750,5465
02.03.20210,54650,55340,52920,5327
03.03.20210,52920,54310,52580,531
04.03.20210,52920,53960,5240,5344
07.03.20210,53440,53960,52580,5258
08.03.20210,52920,54650,52060,5327
09.03.20210,53270,53790,5240,5292
10.03.20210,52920,5310,51020,5137
11.03.20210,53610,54310,51540,5258
14.03.20210,52920,53960,52230,531
15.03.20210,53440,53790,5310,5327
16.03.20210,53440,53790,51540,5223
17.03.20210,52230,52580,51710,5189
18.03.20210,51890,52580,50670,5189
21.03.20210,46870,49810,4670,467
22.03.20210,44280,50330,42030,4825
23.03.20210,48770,51190,47560,5067
24.03.20210,50670,51890,49640,5137
25.03.20210,51540,55690,5050,5379
28.03.20210,53790,56210,53790,5517
29.03.20210,55170,5690,52750,5534
30.03.20210,55690,60190,550,588
31.03.20210,58980,60360,5690,5777
01.04.20210,57940,6140,56730,5967
04.04.20210,59670,62260,59490,5984
05.04.20210,60010,60190,53960,5396
06.04.20210,54130,56210,53610,5396
07.04.20210,54310,56550,53610,5621
08.04.20210,55340,57250,50670,5067
11.04.20210,48430,49640,45660,4635
12.04.20210,4670,47040,41850,4185
13.04.20210,41340,43930,39610,4272
14.04.20210,42030,42370,39610,3978
15.04.20210,39780,40470,3840,3943
18.04.20210,39430,40120,36670,3736
19.04.20210,37180,38570,33730,3718
20.04.20210,37010,37180,33730,3476
21.04.20210,3130,34940,3130,3494
25.04.20210,34940,36670,34940,3649
26.04.20210,37010,37010,36490,3649
27.04.20210,35970,35970,34420,3442
28.04.20210,34590,35630,34590,3545
29.04.20210,35450,35450,34940,3494
02.05.20210,34940,34940,31480,3373
03.05.20210,32860,33730,32860,3355
04.05.20210,33380,34240,33380,3424
05.05.20210,34420,34420,32860,3338
06.05.20210,33730,35110,320,3251
09.05.20210,32860,35630,32510,3338
10.05.20210,33030,3390,30610,313
11.05.20210,3130,31820,30960,313
16.05.20210,3130,31480,29920,3079
17.05.20210,30790,30960,29750,3009
19.05.20210,29920,30440,29230,2957
20.05.20210,29570,30790,29570,3027
23.05.20210,30440,31650,30270,3096
24.05.20210,31130,31480,29570,2957
25.05.20210,28710,29750,27150,2836
26.05.20210,28020,28880,2750,2767
27.05.20210,27850,28020,25770,2612
30.05.20210,25770,25940,23690,2421
31.05.20210,24210,2490,23350,2369
01.06.20210,23520,24040,22830,2318
02.06.20210,23180,25250,23180,2421
03.06.20210,24210,24390,23520,2369
06.06.20210,23690,24210,23520,2352
07.06.20210,23690,25080,23520,2439
08.06.20210,24390,2490,23690,2404
09.06.20210,24040,24040,23350,2369
10.06.20210,23870,23870,23180,2335
13.06.20210,23350,23520,22830,23
14.06.20210,230,23870,22660,23
15.06.20210,23180,23350,22480,2283
16.06.20210,22310,22480,21790,2196
17.06.20210,21960,22140,20930,211
20.06.20210,2110,2110,20060,2024
21.06.20210,20410,20580,19890,2024
22.06.20210,20240,22140,20060,211
23.06.20210,21270,230,20930,2266
24.06.20210,230,24040,2110,2179
27.06.20210,21960,22310,20750,2093
28.06.20210,20930,21270,20410,211
29.06.20210,2110,21270,20410,2058
30.06.20210,20410,20930,20410,2058
01.07.20210,20750,2110,20410,2075
04.07.20210,20750,2110,20580,2075
05.07.20210,20750,20750,20410,2041
06.07.20210,20410,20750,20410,2058
07.07.20210,20410,20580,20060,2024
08.07.20210,20240,20240,19890,2006
11.07.20210,20060,20240,19540,1972
12.07.20210,19720,19720,19020,192
13.07.20210,1920,19540,1920,1954
15.07.20210,19540,19720,19370,1972
18.07.20210,19720,19720,19370,1972
25.07.20210,19720,20060,19370,2006
26.07.20210,20060,20060,19540,1972
27.07.20210,19540,19890,1920,1954
28.07.20210,19540,19540,1920,1954
29.07.20210,19540,21450,1920,2145
01.08.20210,21450,22830,20410,2127
02.08.20210,21270,21620,20930,211
03.08.20210,21270,21620,20410,2075
04.08.20210,20750,21270,20580,2075
05.08.20210,20750,20930,20410,2041
08.08.20210,20580,20750,20410,2058
09.08.20210,20580,20580,20240,2041
10.08.20210,20410,20580,19370,1972
11.08.20210,19720,20060,19540,1972
12.08.20210,19890,20060,19540,2006
15.08.20210,20060,21960,19890,2196
16.08.20210,23350,24040,22480,2404
17.08.20210,25940,25940,21790,2248
18.08.20210,21790,22480,20750,2162
19.08.20210,21450,22480,20930,2179
22.08.20210,21960,22140,20930,2145
23.08.20210,21270,21620,20930,211
24.08.20210,2110,2110,20750,2093
25.08.20210,20930,2110,20410,2058
26.08.20210,20580,20750,20240,2075
30.08.20210,20750,21960,20580,211
31.08.20210,21270,21790,2110,2127
01.09.20210,21270,21620,2110,2127
02.09.20210,21450,21620,21270,2162
05.09.20210,21620,22660,21450,2196
06.09.20210,21960,22830,21790,2214
07.09.20210,22140,22140,21270,2162
08.09.20210,21450,21960,2110,2162
09.09.20210,2110,21960,2110,2127
12.09.20210,21620,22310,21620,2196
13.09.20210,21960,22480,21620,2179
14.09.20210,21790,21960,21450,2162
15.09.20210,21270,21790,21270,2145
16.09.20210,21450,21620,21270,2145
19.09.20210,21270,21620,20750,2145
20.09.20210,21620,21620,20750,211
21.09.20210,2110,21270,19890,1989
22.09.20210,19890,20060,1920,1989
23.09.20210,19890,20410,19370,2024
26.09.20210,20240,20580,19890,2041
27.09.20210,20060,20240,19720,1972
28.09.20210,19890,20240,19540,2006
29.09.20210,20060,21790,19890,2145
30.09.20210,20930,21960,20580,2075
03.10.20210,20750,22310,20580,2093
04.10.20210,20930,21620,20930,2127
05.10.20210,21270,21620,20410,2075
06.10.20210,20930,2110,20410,2075
07.10.20210,20750,20750,20240,2041
10.10.20210,20580,20580,20240,2041
11.10.20210,20410,20580,20240,2041
12.10.20210,20410,20580,19890,2024
13.10.20210,20060,20410,19890,2006
14.10.20210,20060,20240,19720,1989
17.10.20210,19890,20060,19540,2006
18.10.20210,20060,21270,19890,2024
19.10.20210,20240,20580,20060,2024
20.10.20210,20240,20580,19890,2041
21.10.20210,20410,20930,20240,2041
24.10.20210,20410,20580,20060,2024
25.10.20210,20240,20750,20240,2041
26.10.20210,20410,20580,20240,2041
27.10.20210,20060,20060,19540,1989
31.10.20210,20060,20580,19720,1989
01.11.20210,19890,20410,19720,1989
02.11.20210,19890,20060,19020,1972
03.11.20210,19890,21620,19720,2162
04.11.20210,21790,23180,20930,211
07.11.20210,2120,2220,210,22
08.11.20210,220,230,2180,224
09.11.20210,2260,2460,2260,246
10.11.20210,2540,270,250,27
11.11.20210,2740,2920,2440,244
14.11.20210,2260,2520,220,22
15.11.20210,2140,2240,2080,208
16.11.20210,210,220,2080,214
17.11.20210,2140,2180,210,214
18.11.20210,2140,2180,210,212
21.11.20210,2120,2140,210,214
22.11.20210,210,210,1940,194
23.11.20210,1880,1980,1760,178
24.11.20210,1760,1820,170,17
25.11.20210,170,170,1540,156
28.11.20210,1560,1680,1520,152
29.11.20210,1520,1540,1480,15
30.11.20210,150,1560,1460,148
01.12.20210,150,1540,1440,152
02.12.20210,1540,1580,150,156
05.12.20210,1560,1660,1540,164
06.12.20210,1640,1640,1560,16
07.12.20210,160,1620,1560,158
08.12.20210,1580,160,1560,16
09.12.20210,1560,160,1560,16
12.12.20210,1580,160,1560,16
13.12.20210,160,160,1560,158
14.12.20210,1580,160,1540,156
15.12.20210,1580,160,1540,16
16.12.20210,160,1620,1460,148
19.12.20210,1460,1540,1440,15
20.12.20210,1540,1580,1480,152
21.12.20210,1520,1540,150,152
22.12.20210,1520,1540,1460,15
23.12.20210,150,1520,1480,152
26.12.20210,1520,1520,1480,15
27.12.20210,150,1520,1480,148
28.12.20210,1480,1480,1460,146
29.12.20210,1480,150,1460,148
30.12.20210,1480,150,1460,15