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
ADRA GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. logosu
ADGYO
ADRA GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:00
56.45 ₺
+0.450 (%+0.80)
Önceki Kapanış: 56·
Volatilite: 3.130
Düşük₺55
Yüksek₺56.75
AL56.4
SAT56.45

Piyasa Verileri

Spot Piyasa
A:56.4
S:56.45
Önceki haftaya göre (WoW)
+5.71%
Önceki aya göre (MoM)
-0.27%
Yılbaşından bugüne (YTD)
+28.35%
Önceki yıla göre (YoY)
+82.45%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ADGYO: ADRA GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 38,1108
KAPANIŞ 38,0718

En Düşük

DÜŞÜK 26,02

En Yüksek

YÜKSEK 60,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202533,6834,133,5233,6
02.01.202533,4234,5233,434,08
05.01.202534,1634,5833,9434,1
06.01.202534,234,733,8634,28
07.01.202534,4234,633,333,3
08.01.202533,333,7432,833,04
09.01.20253333,132,0232,02
12.01.202532,132,331,1431,3
13.01.202531,2831,630,830,8
14.01.202530,931,630,731,04
15.01.202531,3831,6431,0431,2
16.01.202531,4431,4430,731,02
19.01.202531,2631,3430,930,9
20.01.202530,8831,2430,4230,5
21.01.202530,530,723030,42
22.01.202530,4631,630,230,22
23.01.202530,5831,6230,430,64
26.01.202530,7830,7830,1230,12
27.01.202530,330,429,930,08
28.01.202530,130,1829,629,72
29.01.202529,7229,9229,229,74
30.01.202529,8430,229,4229,48
02.02.202529,1229,328,6428,7
03.02.202529,1229,5628,328,94
04.02.202529,3231,829,3230,3
05.02.202530,3431,1230,2230,38
06.02.202530,3830,629,7430,28
09.02.202530,4830,623030,22
10.02.202530,2230,429,8429,84
11.02.202529,8630,129,229,3
12.02.202529,4829,7429,129,14
13.02.202529,1829,4428,828,98
16.02.202528,8829,7228,729,18
17.02.202529,1429,328,5428,86
18.02.202528,9429,1628,128,38
19.02.202528,3829,127,7629
20.02.202529,0429,1227,627,72
23.02.202528,2828,4827,8827,94
24.02.202527,92927,7827,94
25.02.202527,9228,3827,7227,8
26.02.202527,628,3827,627,9
27.02.202528,1428,1427,6427,78
02.03.202527,8628,3427,8428,04
03.03.202527,928,2627,728
04.03.202528,0428,4827,8628,12
05.03.202528,1628,8828,1628,66
06.03.202528,629,628,529,56
09.03.202529,5630,2429,529,92
10.03.202529,9431,0229,5431,02
11.03.202530,9431,4230,8431,04
12.03.20253131,4830,8431,22
13.03.202531,3231,8830,730,82
16.03.202530,8231,6430,3230,42
17.03.202530,430,8230,1230,64
18.03.202528,229,5427,5828
19.03.20252829,242828,72
20.03.202528,728,8626,0227,98
23.03.202527,6628,526,8227,6
24.03.202527,930,3627,7430,36
25.03.20253131,4230,0831,16
26.03.202531,1631,5631,0831,18
27.03.202531,1831,1830,2630,72
01.04.202530,723130,330,32
02.04.202530,3231,3830,0231
03.04.202531,231,8230,6431,82
06.04.202531,6631,8830,5231,24
07.04.202531,3632,2831,0231,7
08.04.202531,2631,6630,6630,7
09.04.20253131,1630,530,5
10.04.202530,8231,0429,9430,82
13.04.202530,8231,330,6230,92
14.04.20253131,1230,6430,78
15.04.202530,7831,2830,1630,66
16.04.202530,831,7430,831,24
17.04.202531,3432,630,831,9
20.04.202532,0632,3831,231,38
21.04.202531,3631,5630,731,2
23.04.202530,9431,2230,130,6
24.04.202530,630,8430,3230,32
27.04.202530,4231,1430,330,3
28.04.202530,2830,4629,2629,26
29.04.202529,3630,1428,9229,5
01.05.202529,5229,9229,129,1
04.05.202529,3429,4628,7228,72
05.05.202528,8229,7428,729,66
06.05.202529,6829,728,7228,8
07.05.20252929,528,429,32
08.05.202529,3229,3228,5228,7
11.05.202528,929,228,828,96
12.05.202528,9629,3628,8828,94
13.05.20252929,1628,528,5
14.05.202528,528,7228,2628,28
15.05.202528,428,628,3628,38
19.05.202528,4228,628,1428,22
20.05.202528,2228,3427,727,7
21.05.202527,828,1427,4427,54
22.05.202527,5428,4227,527,6
25.05.202527,6427,9227,227,5
26.05.202527,527,7426,7226,72
27.05.202526,8228,826,8227,86
28.05.202528,1229,228,1228,6
29.05.202528,328,327,5628
01.06.202528,128,2227,3427,48
02.06.202527,6428,3627,628,14
03.06.202528,1428,427,9627,98
04.06.20252828,527,8428,44
09.06.202528,5430,9628,5230,48
10.06.202530,331,229,930,34
11.06.202530,8430,8830,0630,48
12.06.202528,4831,528,4831,36
15.06.202531,3632,3831,1631,76
16.06.202531,332,5831,332,1
17.06.202532,132,230,9430,94
18.06.20253132,2830,632,06
19.06.202532,0634,8631,8634,58
22.06.202534,5837,8833,5434
23.06.202533,835,0233,534,34
24.06.202534,3435,143434,5
25.06.202534,536,4434,3634,92
26.06.202534,9835,233,4634,36
29.06.202534,7635,1634,434,84
30.06.202534,8434,9634,1834,34
01.07.202534,3434,6833,3633,54
02.07.202533,634,833,2834,36
03.07.202534,643534,1434,76
06.07.202534,7434,7434,1834,2
07.07.202534,2434,633,833,96
08.07.202533,9635,5433,9634,22
09.07.202534,335,334,334,5
10.07.202534,7434,833,4233,66
13.07.202533,8834,933,8834,52
15.07.202534,5235,5833,6634,4
16.07.202534,5236,5834,5235,22
17.07.202535,835,834,9435,08
20.07.202535,0836,1635,0835,78
21.07.202535,7835,9835,1435,36
22.07.202535,3835,534,0434,04
23.07.202534,334,723434,34
24.07.202534,5834,933,8834,48
27.07.202534,6435,5833,9235,4
28.07.202535,535,6834,2434,28
29.07.202534,3635,8634,3634,74
30.07.202534,835,4634,7435,02
31.07.202535,3635,3634,8435,06
03.08.202535,1436,1235,1436,04
04.08.202536,537,7636,0236,9
05.08.202537,3437,5236,3836,5
06.08.202536,338,9236,338,56
07.08.20254042,439,0240,76
10.08.202540,2242,9840,1841,66
11.08.202541,6642,84142
12.08.202542,44541,0644,04
13.08.202544,947,443,9245,38
14.08.202545,7847,145,0246,32
17.08.20254848,4445,3847,98
18.08.202547,9448,946,2646,68
19.08.202546,6847,1645,746,44
20.08.202546,4447,1245,9246,26
21.08.20254646,0244,8244,98
24.08.20254546,3844,1844,7
25.08.202545,5845,5844,5845,02
26.08.202545,1245,4644,0244,42
27.08.202544,546,6244,4645,56
28.08.202545,5246,843,2644,52
31.08.202544,4444,7443,9244,04
01.09.202544,3645,4642,4243,2
02.09.20254447,5242,8447,52
03.09.202549,9251,8547,8249,72
04.09.202549,7252,0549,3851,4
07.09.202551,454,250,5553,65
08.09.202553,6554,551,352
09.09.20255253,351,1552,1
10.09.202552,5553,551,7552,15
11.09.202553,553,851,6552,5
14.09.202552,55551,255
15.09.20255557,7554,6557,25
16.09.202557,558,555,756,6
17.09.202556,658,8556,458
18.09.20255959,557,858,7
21.09.202558,856057,859,25
22.09.202559,6560,157,4558,7
23.09.202558,558,554,2554,8
24.09.202554,855,553,453,8
25.09.202553,954,452,552,6
28.09.202552,653,2550,150,1
29.09.202550,251,248,9649,5
30.09.202549,551,1548,5249,84
01.10.202550,0554,75051,3
02.10.202551,55348,8449,52
05.10.202549,5450,148,6248,62
06.10.202548,6451,6548,6450,6
07.10.202550,651,6548,0848,3
08.10.202548,452,948,3851,9
09.10.202551,952,2550,250,25
12.10.202550,055248,8850,4
13.10.202550,751,449,0249,02
14.10.202549,0649,4847,4647,98
15.10.202546,448,7846,446,96
16.10.202546,546,9244,544,8
19.10.202544,9847,7443,7446,96
20.10.202546,9648,1646,1447,2
21.10.20254748,1646,7847,16
22.10.202547,1447,6646,7247,26
23.10.202547,148,8447,0648,5
26.10.202548,5449,447,8448,18
27.10.202548,2648,8647,7447,74
29.10.202547,7451,845,3651,35
30.10.202551,3554,5549,9450,7
02.11.202551,353,249,9252,45
03.11.202553,1553,1551,351,35
04.11.202551,551,9550,450,8
05.11.202550,852,1550,1551,45
06.11.202552,0552,0549,8449,92
09.11.20255050,648,548,5
10.11.202549,3249,3244,5646,52
11.11.202546,4647,8846,1246,28
12.11.202545,8247,645,8246,7
13.11.202546,2446,8845,3445,34
16.11.202545,3449,144,0848,36
17.11.202548,3648,646,5246,52
18.11.202546,6647,6445,2246,4
19.11.202546,546,8445,8246,16
20.11.202546,2246,4645,4645,64
23.11.202545,6848,1643,547,28
24.11.202547,2850,3547,2849
25.11.20255051,7548,8449,12
26.11.202548,9849,2646,5647,3
27.11.202547,247,6245,9446,1
30.11.202546,1448,346,1447,16
01.12.202547,247,5846,2846,3
02.12.202546,447,1845,8446
03.12.202545,846,8645,2845,28
04.12.202545,2845,744,4244,9
07.12.20254546,244,544,5
08.12.202544,546,344,546,04
09.12.202546,0446,4644,7444,8
10.12.202544,847,1644,846,88
11.12.202546,8847,1446,0446,04
14.12.202546,3447,8245,6645,8
15.12.202545,849,2645,5246,88
16.12.202547,0847,9445,445,4
17.12.202545,5246,745,4245,72
18.12.202545,7245,9645,0845,7
21.12.202545,746,4645,1645,32
22.12.202545,4245,8644,6244,94
23.12.202544,8646,1644,3846,14
24.12.202546,1446,8444,9645,44
25.12.202545,4645,9444,545,48
28.12.202545,4845,9444,5244,76
29.12.202544,945,2843,8444,54
30.12.202544,5444,7643,943,98