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)
-45.52%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ADESE: ADESE GAYRİMENKUL YATIRIM A.Ş. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,1966
KAPANIŞ 0,197

En Düşük

DÜŞÜK 0,124

En Yüksek

YÜKSEK 0,458
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20220,150,160,1480,156
03.01.20220,1560,1560,1520,156
04.01.20220,1560,1560,1520,154
05.01.20220,1540,160,1520,158
06.01.20220,1580,1640,1560,162
09.01.20220,1620,1640,160,162
10.01.20220,1620,1640,1540,158
11.01.20220,1580,160,1560,158
12.01.20220,1580,160,1560,156
13.01.20220,1560,1580,1560,156
16.01.20220,1580,160,1560,158
17.01.20220,160,160,1520,152
18.01.20220,1520,1540,1480,152
19.01.20220,1540,1540,1480,152
20.01.20220,150,1520,1480,15
23.01.20220,150,1520,1460,148
24.01.20220,1480,1480,1440,146
25.01.20220,1480,1480,1440,146
26.01.20220,1440,1480,1420,148
27.01.20220,1460,1480,1440,146
30.01.20220,1480,150,1460,15
31.01.20220,150,1520,1480,15
01.02.20220,150,1520,1460,148
02.02.20220,1480,1480,1440,146
03.02.20220,1460,1460,1440,144
06.02.20220,1460,1460,1420,144
07.02.20220,1440,1460,1440,146
08.02.20220,1460,150,1460,148
09.02.20220,1480,1480,1460,146
10.02.20220,1460,1480,1440,146
13.02.20220,1460,1460,1420,144
14.02.20220,1440,1460,1440,146
15.02.20220,1460,1480,1440,146
16.02.20220,1480,1480,1420,144
17.02.20220,1440,1460,1420,144
20.02.20220,1440,1460,1420,144
21.02.20220,1420,1420,1360,14
22.02.20220,140,1420,1380,138
23.02.20220,1280,1320,1260,126
24.02.20220,1280,1340,1240,13
27.02.20220,130,1420,1280,142
28.02.20220,1440,1460,1360,14
01.03.20220,1420,1420,1360,138
02.03.20220,1380,140,1360,138
03.03.20220,1360,1380,1340,136
06.03.20220,1340,140,1320,138
07.03.20220,1360,1380,1340,136
08.03.20220,1360,1420,1340,138
09.03.20220,140,140,1360,138
10.03.20220,1380,140,1360,136
13.03.20220,1380,1480,1360,142
14.03.20220,1420,1460,1420,142
15.03.20220,1420,1440,140,14
16.03.20220,140,1440,140,14
17.03.20220,140,1440,140,142
20.03.20220,1420,1440,140,142
21.03.20220,1420,1460,1420,142
22.03.20220,1420,1460,1420,144
23.03.20220,1440,1440,140,142
24.03.20220,1420,1440,140,14
27.03.20220,1420,1440,140,142
28.03.20220,1420,1440,140,144
29.03.20220,1440,1580,1420,154
30.03.20220,1540,160,1520,154
31.03.20220,1560,160,1520,154
03.04.20220,1540,1640,1520,162
04.04.20220,1620,1660,1580,16
05.04.20220,1620,1620,1580,16
06.04.20220,160,1660,160,164
07.04.20220,1660,1780,1660,174
10.04.20220,1760,1780,170,174
11.04.20220,1720,1760,1680,174
12.04.20220,1740,1780,1660,17
13.04.20220,170,1720,1680,17
14.04.20220,170,1720,1680,172
17.04.20220,1720,1740,1680,168
18.04.20220,170,170,1620,164
19.04.20220,1660,1660,160,162
20.04.20220,1620,1660,1620,164
21.04.20220,1640,1660,160,162
24.04.20220,160,1620,1580,16
25.04.20220,160,1620,1540,154
26.04.20220,1560,1560,150,152
27.04.20220,1540,1560,1520,156
28.04.20220,1560,1580,1520,156
04.05.20220,1560,1620,1560,162
05.05.20220,160,160,1560,16
08.05.20220,1580,1640,1580,16
09.05.20220,1620,1640,160,162
10.05.20220,1620,1640,1540,156
11.05.20220,1540,1560,150,15
12.05.20220,1520,1540,150,154
15.05.20220,1540,1580,1520,156
16.05.20220,1560,1560,150,154
17.05.20220,1540,1580,1520,154
19.05.20220,1540,1560,150,15
22.05.20220,150,1520,1460,148
23.05.20220,1480,150,1460,148
24.05.20220,150,1520,1460,15
25.05.20220,1480,1520,1480,15
26.05.20220,150,1520,1460,148
29.05.20220,150,1520,1480,152
30.05.20220,150,1520,1480,15
31.05.20220,1520,1540,150,15
01.06.20220,1520,1540,150,154
02.06.20220,1540,1540,150,152
05.06.20220,1520,1560,150,156
06.06.20220,1560,1580,1520,156
07.06.20220,1560,1580,1480,15
08.06.20220,150,1520,1480,15
09.06.20220,150,1520,1480,15
12.06.20220,1480,150,1460,148
13.06.20220,1480,150,1460,146
14.06.20220,1480,1480,1460,146
15.06.20220,1460,1480,1420,146
16.06.20220,1460,1460,1440,146
19.06.20220,1480,150,1460,148
20.06.20220,1480,150,1460,148
21.06.20220,1480,1480,1460,146
22.06.20220,1460,1480,1440,146
23.06.20220,1460,150,1460,148
26.06.20220,1460,1560,1460,152
27.06.20220,1520,1540,1480,15
28.06.20220,150,150,1460,146
29.06.20220,1460,1460,1420,144
30.06.20220,1440,150,1440,148
03.07.20220,1480,150,1440,146
04.07.20220,1460,1460,1440,144
05.07.20220,1440,1460,1420,144
06.07.20220,1440,1460,1440,146
07.07.20220,1460,1480,1440,146
12.07.20220,1460,1480,1440,146
13.07.20220,1460,1580,1460,148
17.07.20220,150,1520,1480,15
18.07.20220,150,1540,1480,154
19.07.20220,1540,1540,150,152
20.07.20220,1520,1540,150,152
21.07.20220,1540,1560,1540,156
24.07.20220,1540,1580,1540,156
25.07.20220,1560,1620,1540,16
26.07.20220,160,1740,1580,166
27.07.20220,1660,170,1580,16
28.07.20220,160,1640,1580,164
31.07.20220,1640,1720,1640,17
01.08.20220,170,1760,1680,172
02.08.20220,1720,1740,1640,17
03.08.20220,170,1720,1660,17
04.08.20220,170,1740,170,17
07.08.20220,1740,180,1720,178
08.08.20220,1780,180,1720,178
09.08.20220,1760,180,1740,176
10.08.20220,1780,1780,170,172
11.08.20220,1720,1740,1640,166
14.08.20220,1680,1720,1660,17
15.08.20220,1720,1740,1640,168
16.08.20220,170,1720,1680,172
17.08.20220,1740,1740,1660,168
18.08.20220,1680,1740,1640,174
21.08.20220,1740,1880,1720,186
22.08.20220,1880,1980,1860,196
23.08.20220,1960,20,190,194
24.08.20220,1960,2120,1940,212
25.08.20220,2140,2240,2080,218
28.08.20220,2180,2240,2080,208
30.08.20220,2080,2160,2020,208
31.08.20220,2080,2180,2040,21
01.09.20220,2120,2160,2080,21
04.09.20220,2120,2180,2120,214
05.09.20220,2160,2180,2060,21
06.09.20220,210,2140,2060,21
07.09.20220,210,2160,2080,21
08.09.20220,2120,2140,2080,21
11.09.20220,2140,230,2120,23
12.09.20220,2340,2520,2320,238
13.09.20220,2360,2420,2260,238
14.09.20220,2380,250,2340,238
15.09.20220,2380,240,2280,232
18.09.20220,2320,2340,220,22
19.09.20220,220,2240,210,214
20.09.20220,2140,220,2120,216
21.09.20220,2160,2180,2120,212
22.09.20220,2120,2140,2060,208
25.09.20220,2060,2080,1980,204
26.09.20220,2040,2060,20,202
27.09.20220,20,2020,1920,196
28.09.20220,1960,1980,1780,186
29.09.20220,1860,1920,1840,188
02.10.20220,190,20,190,198
03.10.20220,20,20,1920,196
04.10.20220,1960,1980,190,192
05.10.20220,1940,20,1940,194
06.10.20220,1960,2040,1940,2
09.10.20220,2040,2120,2020,212
10.10.20220,2140,2140,2020,206
11.10.20220,2080,2080,20,202
12.10.20220,2020,2060,2020,202
13.10.20220,2040,2060,2020,204
16.10.20220,2060,2140,2040,21
17.10.20220,2120,220,2080,214
18.10.20220,2160,230,2140,226
19.10.20220,230,2360,2260,236
20.10.20220,2360,2480,2320,244
23.10.20220,2460,2620,2440,26
24.10.20220,2620,2640,240,246
25.10.20220,2460,2580,2460,254
26.10.20220,2560,2560,2460,252
27.10.20220,2520,260,250,254
30.10.20220,2560,2580,2480,256
31.10.20220,2560,2580,250,254
01.11.20220,2540,2620,2520,256
02.11.20220,2580,2740,2540,272
03.11.20220,2760,2780,2640,266
06.11.20220,2680,270,2620,266
07.11.20220,2640,2760,2620,274
08.11.20220,2740,2760,2560,256
09.11.20220,2560,2580,2480,25
10.11.20220,2520,2540,2440,246
13.11.20220,2460,2580,2440,254
14.11.20220,2560,260,2480,26
15.11.20220,2580,260,2520,252
16.11.20220,2520,2540,2380,246
17.11.20220,2480,270,2440,268
20.11.20220,2680,2860,2680,286
21.11.20220,290,2960,2820,286
22.11.20220,2840,3020,2840,302
23.11.20220,3060,3280,3040,326
24.11.20220,3280,3420,3160,338
27.11.20220,340,3620,3380,338
28.11.20220,3420,3460,3240,334
29.11.20220,3340,3520,330,346
30.11.20220,350,3520,3420,346
01.12.20220,3480,3560,3340,338
04.12.20220,3440,370,3440,37
05.12.20220,3780,3940,3540,366
06.12.20220,3680,40,3640,39
07.12.20220,3920,4080,3740,394
08.12.20220,3940,4020,3780,388
11.12.20220,3920,4140,3920,406
12.12.20220,4080,4120,3980,4
13.12.20220,4020,4060,3780,378
14.12.20220,3840,3920,3660,378
15.12.20220,380,3940,370,384
18.12.20220,3880,3980,3860,392
19.12.20220,3920,430,3840,43
20.12.20220,420,4580,4080,418
21.12.20220,420,4260,4080,412
22.12.20220,4120,4140,40,408
25.12.20220,410,4280,4040,414
26.12.20220,4140,4160,3940,394
27.12.20220,3920,4040,3740,382
28.12.20220,380,3920,3780,39
29.12.20220,3920,4060,390,398