AHSGY
AHES GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (AHSGY)
5.940
₺
-0.660 (%-10.00)
AHSGY: AHES GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
AHES GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 8,6618
KAPANIŞ 8,6775
En Düşük
DÜŞÜK 4,846
En Yüksek
YÜKSEK 17,6215
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 5,8906 | 5,9606 | 5,7829 | 5,7829 |
| 02.01.2025 | 5,7991 | 5,8152 | 5,6483 | 5,6537 |
| 05.01.2025 | 5,6645 | 5,7291 | 5,6376 | 5,6806 |
| 06.01.2025 | 5,7076 | 5,7452 | 5,5245 | 5,5891 |
| 07.01.2025 | 5,5891 | 5,616 | 5,4814 | 5,4868 |
| 08.01.2025 | 5,4922 | 5,5406 | 5,4491 | 5,5029 |
| 09.01.2025 | 5,5514 | 5,6645 | 5,4922 | 5,6322 |
| 12.01.2025 | 5,7129 | 6,1922 | 5,5191 | 6,1922 |
| 13.01.2025 | 6,3268 | 6,3914 | 5,9552 | 5,9552 |
| 14.01.2025 | 5,9552 | 6,0575 | 5,7022 | 5,7291 |
| 15.01.2025 | 5,7991 | 6,2729 | 5,6214 | 6,0737 |
| 16.01.2025 | 6,0737 | 6,4991 | 5,9876 | 6,3429 |
| 19.01.2025 | 6,3483 | 6,6606 | 6,2783 | 6,6498 |
| 20.01.2025 | 6,6552 | 7,0591 | 6,3806 | 6,6983 |
| 21.01.2025 | 6,6983 | 6,9998 | 6,3645 | 6,5368 |
| 22.01.2025 | 6,5368 | 6,7521 | 6,5368 | 6,6498 |
| 23.01.2025 | 6,6552 | 6,9891 | 6,6552 | 6,7198 |
| 26.01.2025 | 6,736 | 6,8383 | 6,4506 | 6,5152 |
| 27.01.2025 | 6,4829 | 6,9998 | 6,3806 | 6,9998 |
| 28.01.2025 | 7,0052 | 7,2637 | 6,7037 | 6,7306 |
| 29.01.2025 | 6,7414 | 7,1614 | 6,7252 | 6,7521 |
| 30.01.2025 | 6,7791 | 6,876 | 6,736 | 6,8168 |
| 02.02.2025 | 6,9029 | 6,9891 | 6,7898 | 6,946 |
| 03.02.2025 | 6,9514 | 7,6406 | 6,8706 | 7,0537 |
| 04.02.2025 | 7,0052 | 7,1991 | 6,9137 | 6,9998 |
| 05.02.2025 | 6,9783 | 7,1075 | 6,946 | 6,9837 |
| 06.02.2025 | 6,9837 | 7,0968 | 6,9621 | 7,016 |
| 09.02.2025 | 7,0321 | 7,1614 | 6,9514 | 7,0268 |
| 10.02.2025 | 7,0268 | 7,2798 | 7,0214 | 7,1614 |
| 11.02.2025 | 7,1668 | 7,5114 | 7,1668 | 7,3767 |
| 12.02.2025 | 7,4898 | 7,5114 | 7,2529 | 7,4037 |
| 13.02.2025 | 7,4198 | 7,5221 | 7,3552 | 7,366 |
| 16.02.2025 | 7,3391 | 7,4683 | 7,1398 | 7,1721 |
| 17.02.2025 | 7,1883 | 7,3929 | 7,1883 | 7,2691 |
| 18.02.2025 | 7,3068 | 7,3767 | 7,2368 | 7,3337 |
| 19.02.2025 | 7,3552 | 7,3552 | 6,6498 | 6,7306 |
| 20.02.2025 | 6,7791 | 6,7952 | 6,4075 | 6,4291 |
| 23.02.2025 | 6,4614 | 6,7521 | 6,4614 | 6,5691 |
| 24.02.2025 | 6,5798 | 6,7629 | 6,4075 | 6,4452 |
| 25.02.2025 | 6,4722 | 6,5152 | 6,1114 | 6,1329 |
| 26.02.2025 | 6,1329 | 6,3214 | 6,0683 | 6,1922 |
| 27.02.2025 | 6,1814 | 6,6014 | 6,1652 | 6,5422 |
| 02.03.2025 | 6,5475 | 6,6229 | 6,2729 | 6,2729 |
| 03.03.2025 | 6,1922 | 6,2783 | 5,7668 | 5,8422 |
| 04.03.2025 | 5,8422 | 5,9714 | 5,6429 | 5,8099 |
| 05.03.2025 | 5,8152 | 6,0037 | 5,7937 | 5,9337 |
| 06.03.2025 | 5,9068 | 6,0145 | 5,8045 | 5,9122 |
| 09.03.2025 | 5,9122 | 6,1922 | 5,8637 | 6,1922 |
| 10.03.2025 | 5,8422 | 6,2191 | 5,8422 | 5,9983 |
| 11.03.2025 | 6,0037 | 6,0575 | 5,8691 | 5,8691 |
| 12.03.2025 | 5,9014 | 6,1222 | 5,8906 | 5,9768 |
| 13.03.2025 | 5,9876 | 6,2568 | 5,9337 | 6,1222 |
| 16.03.2025 | 6,1222 | 6,3968 | 6,0575 | 6,1922 |
| 17.03.2025 | 6,2137 | 6,2891 | 6,0845 | 6,1275 |
| 18.03.2025 | 5,8745 | 5,9876 | 5,5191 | 5,5191 |
| 19.03.2025 | 5,4922 | 5,7022 | 5,223 | 5,406 |
| 20.03.2025 | 5,4329 | 5,4329 | 4,8676 | 5,0345 |
| 23.03.2025 | 4,9968 | 5,2606 | 4,846 | 5,1664 |
| 24.03.2025 | 5,1718 | 5,3818 | 5,1583 | 5,3037 |
| 25.03.2025 | 5,301 | 5,3091 | 5,1422 | 5,2149 |
| 26.03.2025 | 5,231 | 5,7345 | 5,231 | 5,7345 |
| 27.03.2025 | 5,9122 | 6,0091 | 5,4599 | 5,5191 |
| 01.04.2025 | 5,4653 | 5,546 | 5,4006 | 5,4114 |
| 02.04.2025 | 5,3845 | 5,4868 | 5,2903 | 5,3226 |
| 03.04.2025 | 5,3226 | 5,7129 | 5,2903 | 5,4868 |
| 06.04.2025 | 5,4276 | 5,8852 | 5,2526 | 5,6591 |
| 07.04.2025 | 5,7076 | 5,8799 | 5,6483 | 5,7829 |
| 08.04.2025 | 5,6645 | 6,3591 | 5,6645 | 6,1491 |
| 09.04.2025 | 6,2729 | 6,3052 | 5,966 | 5,9768 |
| 10.04.2025 | 5,9822 | 6,106 | 5,8745 | 5,9283 |
| 13.04.2025 | 5,9552 | 6,0199 | 5,7452 | 5,7883 |
| 14.04.2025 | 5,8206 | 5,8206 | 5,5999 | 5,6376 |
| 15.04.2025 | 5,6106 | 5,8422 | 5,4168 | 5,5353 |
| 16.04.2025 | 5,5353 | 5,6483 | 5,5083 | 5,5191 |
| 17.04.2025 | 5,5245 | 5,896 | 5,4706 | 5,6914 |
| 20.04.2025 | 5,6914 | 5,8529 | 5,6591 | 5,6806 |
| 21.04.2025 | 5,686 | 6,0037 | 5,5676 | 5,6645 |
| 23.04.2025 | 5,6699 | 5,756 | 5,6053 | 5,6483 |
| 24.04.2025 | 5,6483 | 5,7883 | 5,6106 | 5,7129 |
| 27.04.2025 | 5,7237 | 5,8045 | 5,5406 | 5,5999 |
| 28.04.2025 | 5,5999 | 5,5999 | 5,4976 | 5,5191 |
| 29.04.2025 | 5,4653 | 5,5299 | 5,3306 | 5,4222 |
| 01.05.2025 | 5,3899 | 5,5245 | 5,3576 | 5,5083 |
| 04.05.2025 | 5,5137 | 5,6753 | 5,3953 | 5,5137 |
| 05.05.2025 | 5,5137 | 5,5137 | 5,2391 | 5,4706 |
| 06.05.2025 | 5,3953 | 5,4653 | 5,3199 | 5,3387 |
| 07.05.2025 | 5,371 | 5,4114 | 5,3118 | 5,3818 |
| 08.05.2025 | 5,3818 | 5,7452 | 5,3468 | 5,7452 |
| 11.05.2025 | 5,826 | 5,9552 | 5,616 | 5,6376 |
| 12.05.2025 | 5,6268 | 5,7506 | 5,5783 | 5,6376 |
| 13.05.2025 | 5,6376 | 5,8691 | 5,5999 | 5,7722 |
| 14.05.2025 | 5,9229 | 6,0468 | 5,7937 | 5,896 |
| 15.05.2025 | 5,9068 | 6,246 | 5,8852 | 6,1114 |
| 19.05.2025 | 6,1114 | 6,386 | 6,0845 | 6,1383 |
| 20.05.2025 | 6,1491 | 6,7306 | 6,1383 | 6,3968 |
| 21.05.2025 | 6,4075 | 6,456 | 6,1383 | 6,1922 |
| 22.05.2025 | 6,3429 | 6,3429 | 6,0468 | 6,0899 |
| 25.05.2025 | 6,1006 | 6,1114 | 5,8476 | 5,8476 |
| 26.05.2025 | 5,8476 | 5,9068 | 5,5999 | 5,6322 |
| 27.05.2025 | 5,6322 | 5,6914 | 5,3576 | 5,4114 |
| 28.05.2025 | 5,4922 | 5,9499 | 5,4168 | 5,9229 |
| 29.05.2025 | 5,9499 | 6,1437 | 5,6376 | 5,756 |
| 01.06.2025 | 5,756 | 5,9068 | 5,6214 | 5,6322 |
| 02.06.2025 | 5,6376 | 5,8852 | 5,6376 | 5,7183 |
| 03.06.2025 | 5,7506 | 5,9929 | 5,7452 | 5,9229 |
| 04.06.2025 | 5,8745 | 5,9983 | 5,8691 | 5,896 |
| 09.06.2025 | 5,9337 | 6,3214 | 5,9337 | 6,2406 |
| 10.06.2025 | 6,2945 | 6,4291 | 5,9229 | 5,9445 |
| 11.06.2025 | 5,9445 | 5,9445 | 5,6483 | 5,6806 |
| 12.06.2025 | 5,3549 | 5,896 | 5,2983 | 5,5891 |
| 15.06.2025 | 5,6537 | 5,7614 | 5,5999 | 5,6268 |
| 16.06.2025 | 5,6537 | 5,7776 | 5,5245 | 5,5729 |
| 17.06.2025 | 5,5729 | 5,5729 | 5,4168 | 5,4276 |
| 18.06.2025 | 5,4114 | 5,5353 | 5,3549 | 5,3899 |
| 19.06.2025 | 5,4114 | 5,4922 | 5,3899 | 5,4006 |
| 22.06.2025 | 5,2499 | 5,4653 | 5,2256 | 5,2822 |
| 23.06.2025 | 5,4653 | 5,6753 | 5,3441 | 5,6268 |
| 24.06.2025 | 5,6537 | 5,9122 | 5,3764 | 5,7237 |
| 25.06.2025 | 5,7237 | 5,7237 | 5,4653 | 5,5514 |
| 26.06.2025 | 5,5568 | 5,5783 | 5,406 | 5,406 |
| 29.06.2025 | 5,476 | 5,6806 | 5,4653 | 5,6753 |
| 30.06.2025 | 5,6806 | 5,7183 | 5,5729 | 5,6053 |
| 01.07.2025 | 5,6268 | 5,6806 | 5,5029 | 5,5568 |
| 02.07.2025 | 5,5676 | 5,7237 | 5,5622 | 5,6214 |
| 03.07.2025 | 5,6214 | 5,6806 | 5,5676 | 5,6214 |
| 06.07.2025 | 5,5729 | 5,5999 | 5,4222 | 5,5729 |
| 07.07.2025 | 5,5729 | 5,6699 | 5,4976 | 5,5299 |
| 08.07.2025 | 5,5568 | 5,616 | 5,5137 | 5,5783 |
| 09.07.2025 | 5,5999 | 5,6914 | 5,5837 | 5,6537 |
| 10.07.2025 | 5,6591 | 5,7076 | 5,5783 | 5,6268 |
| 13.07.2025 | 5,6376 | 5,8583 | 5,6053 | 5,7076 |
| 15.07.2025 | 5,7345 | 5,9983 | 5,5999 | 5,7076 |
| 16.07.2025 | 5,7345 | 6,0791 | 5,7345 | 6,0683 |
| 17.07.2025 | 6,0683 | 6,1491 | 5,9606 | 6,0791 |
| 20.07.2025 | 6,0845 | 6,526 | 6,0845 | 6,4183 |
| 21.07.2025 | 6,4614 | 6,4722 | 6,2675 | 6,316 |
| 22.07.2025 | 6,2783 | 6,3806 | 6,0629 | 6,0899 |
| 23.07.2025 | 6,1114 | 6,1814 | 5,9552 | 6,0306 |
| 24.07.2025 | 5,9499 | 6,1114 | 5,7614 | 6,0306 |
| 27.07.2025 | 6,0575 | 6,4129 | 6,0575 | 6,1006 |
| 28.07.2025 | 6,1006 | 6,2406 | 6,0091 | 6,0414 |
| 29.07.2025 | 6,0629 | 6,3537 | 5,966 | 6,1329 |
| 30.07.2025 | 6,1383 | 6,3429 | 6,1383 | 6,2999 |
| 31.07.2025 | 6,4775 | 6,9245 | 6,1168 | 6,8437 |
| 03.08.2025 | 6,8437 | 7,1883 | 6,7845 | 6,8383 |
| 04.08.2025 | 6,8383 | 7,1344 | 6,7037 | 7,016 |
| 05.08.2025 | 7,016 | 7,1398 | 6,9137 | 6,9998 |
| 06.08.2025 | 7,1291 | 7,506 | 7,0914 | 7,2421 |
| 07.08.2025 | 7,296 | 7,9637 | 7,1344 | 7,9637 |
| 10.08.2025 | 8,0767 | 8,3944 | 7,576 | 8,1521 |
| 11.08.2025 | 8,1575 | 8,9652 | 8,1575 | 8,8306 |
| 12.08.2025 | 8,8359 | 9,439 | 8,6583 | 8,7283 |
| 13.08.2025 | 8,6152 | 9,1429 | 8,486 | 9,0944 |
| 14.08.2025 | 9,0944 | 9,999 | 9,0567 | 9,999 |
| 17.08.2025 | 10,0151 | 10,2359 | 9,0029 | 9,0029 |
| 18.08.2025 | 8,5883 | 9,0029 | 8,1037 | 8,3352 |
| 19.08.2025 | 8,3352 | 9,1321 | 8,3083 | 9,1267 |
| 20.08.2025 | 9,1482 | 9,299 | 8,7821 | 8,9221 |
| 21.08.2025 | 8,9652 | 9,7459 | 8,9221 | 9,4444 |
| 24.08.2025 | 9,4444 | 10,3867 | 9,1267 | 10,3867 |
| 25.08.2025 | 10,839 | 11,0382 | 10,209 | 10,3113 |
| 26.08.2025 | 10,3113 | 10,9036 | 10,0744 | 10,5428 |
| 27.08.2025 | 10,559 | 11,3074 | 10,3705 | 11,3074 |
| 28.08.2025 | 11,3074 | 11,5713 | 10,7421 | 10,7582 |
| 31.08.2025 | 10,7528 | 11,0274 | 10,3382 | 10,3651 |
| 01.09.2025 | 10,419 | 10,6182 | 9,4229 | 10,0044 |
| 02.09.2025 | 10,0475 | 10,559 | 9,7621 | 10,3436 |
| 03.09.2025 | 10,3436 | 10,5913 | 10,1982 | 10,3274 |
| 04.09.2025 | 10,3867 | 10,7097 | 10,1821 | 10,5267 |
| 07.09.2025 | 10,1767 | 10,7367 | 10,1767 | 10,4998 |
| 08.09.2025 | 10,4998 | 11,5497 | 10,2413 | 11,5497 |
| 09.09.2025 | 11,6143 | 11,8674 | 11,1244 | 11,5659 |
| 10.09.2025 | 11,469 | 12,2066 | 11,3343 | 11,4959 |
| 11.09.2025 | 11,4959 | 11,8405 | 11,0382 | 11,302 |
| 14.09.2025 | 11,3613 | 11,8459 | 10,9036 | 11,8459 |
| 15.09.2025 | 12,0936 | 12,3574 | 11,8782 | 12,0397 |
| 16.09.2025 | 12,0505 | 13,1758 | 11,8082 | 13,0789 |
| 17.09.2025 | 13,0735 | 13,2458 | 12,1797 | 12,1797 |
| 18.09.2025 | 12,1582 | 12,5674 | 11,3667 | 11,3667 |
| 21.09.2025 | 11,5713 | 12,0289 | 11,0005 | 11,7382 |
| 22.09.2025 | 11,7382 | 12,3736 | 11,3451 | 11,3451 |
| 23.09.2025 | 11,2482 | 11,442 | 11,0597 | 11,1028 |
| 24.09.2025 | 11,1082 | 11,819 | 10,6613 | 11,539 |
| 25.09.2025 | 11,652 | 11,7059 | 11,302 | 11,302 |
| 28.09.2025 | 11,302 | 11,329 | 10,8874 | 11,1028 |
| 29.09.2025 | 11,1244 | 11,442 | 10,8282 | 11,2805 |
| 30.09.2025 | 11,2805 | 11,6197 | 10,9197 | 11,3074 |
| 01.10.2025 | 11,3074 | 11,5982 | 11,1082 | 11,302 |
| 02.10.2025 | 11,4959 | 11,6036 | 11,1136 | 11,2267 |
| 05.10.2025 | 11,2267 | 11,5282 | 11,0274 | 11,0382 |
| 06.10.2025 | 11,049 | 11,5767 | 10,909 | 11,5767 |
| 07.10.2025 | 11,5982 | 11,6574 | 11,022 | 11,0382 |
| 08.10.2025 | 11,092 | 11,3667 | 10,9359 | 11,3559 |
| 09.10.2025 | 11,4097 | 12,0343 | 11,2644 | 11,2644 |
| 12.10.2025 | 11,2644 | 11,469 | 10,9197 | 11,3882 |
| 13.10.2025 | 11,3882 | 11,4905 | 10,9521 | 11,2267 |
| 14.10.2025 | 11,232 | 11,582 | 11,2159 | 11,3882 |
| 15.10.2025 | 11,3882 | 12,1151 | 11,3074 | 11,5228 |
| 16.10.2025 | 11,5228 | 11,7382 | 11,1136 | 11,3397 |
| 19.10.2025 | 11,5767 | 11,9213 | 11,3182 | 11,8405 |
| 20.10.2025 | 11,9266 | 11,9266 | 11,5282 | 11,5282 |
| 21.10.2025 | 11,5767 | 11,7274 | 11,3343 | 11,4851 |
| 22.10.2025 | 11,4851 | 11,9266 | 11,3128 | 11,5067 |
| 23.10.2025 | 11,5497 | 12,4166 | 11,5497 | 12,2497 |
| 26.10.2025 | 12,4382 | 12,8635 | 12,3843 | 12,5189 |
| 27.10.2025 | 12,5297 | 12,6266 | 12,1151 | 12,1528 |
| 29.10.2025 | 12,1528 | 12,4651 | 11,819 | 12,0936 |
| 30.10.2025 | 13,2889 | 13,2889 | 12,6535 | 12,6859 |
| 02.11.2025 | 12,7882 | 13,9458 | 12,5243 | 13,9458 |
| 03.11.2025 | 14,6458 | 15,3323 | 14,3766 | 15,3323 |
| 04.11.2025 | 16,0996 | 16,2073 | 14,3093 | 15,4804 |
| 05.11.2025 | 15,6958 | 16,2342 | 15,0496 | 15,8169 |
| 06.11.2025 | 15,9785 | 16,2342 | 14,5785 | 15,0631 |
| 09.11.2025 | 14,1881 | 15,0227 | 14,067 | 14,2554 |
| 10.11.2025 | 14,2554 | 14,5785 | 13,6497 | 14,3362 |
| 11.11.2025 | 14,3362 | 14,5247 | 13,9862 | 14,2689 |
| 12.11.2025 | 14,5381 | 14,5785 | 13,9862 | 14,1747 |
| 13.11.2025 | 14,3497 | 14,915 | 13,6631 | 14,3362 |
| 16.11.2025 | 14,3362 | 15,09 | 14,242 | 14,6593 |
| 17.11.2025 | 14,7939 | 15,0631 | 14,2689 | 14,5247 |
| 18.11.2025 | 14,5247 | 15,615 | 14,5247 | 14,5381 |
| 19.11.2025 | 14,565 | 14,7804 | 13,8785 | 14,4035 |
| 20.11.2025 | 14,2689 | 14,8747 | 13,8112 | 14,6323 |
| 23.11.2025 | 14,1343 | 14,9554 | 14,1343 | 14,2285 |
| 24.11.2025 | 14,242 | 14,6593 | 13,9997 | 14,2689 |
| 25.11.2025 | 14,3227 | 15,6958 | 14,3227 | 15,0496 |
| 26.11.2025 | 15,1573 | 15,9919 | 13,7304 | 14,4439 |
| 27.11.2025 | 14,4574 | 15,3458 | 14,0266 | 14,4035 |
| 30.11.2025 | 14,404 | 14,942 | 14,1451 | 14,6929 |
| 01.12.2025 | 15,3404 | 15,3703 | 13,8462 | 14,2845 |
| 02.12.2025 | 14,2845 | 14,424 | 13,7366 | 13,9558 |
| 03.12.2025 | 13,9558 | 14,2347 | 13,3083 | 13,8761 |
| 04.12.2025 | 13,8761 | 14,6132 | 13,6669 | 13,8462 |
| 07.12.2025 | 13,8462 | 14,0454 | 13,1489 | 13,1489 |
| 08.12.2025 | 13,1489 | 14,0753 | 12,7704 | 13,8761 |
| 09.12.2025 | 13,8761 | 14,6132 | 13,7267 | 13,896 |
| 10.12.2025 | 13,896 | 14,4439 | 13,7566 | 14,1052 |
| 11.12.2025 | 14,1052 | 14,5335 | 13,7068 | 14,0156 |
| 14.12.2025 | 14,0156 | 15,3205 | 14,0156 | 15,3205 |
| 15.12.2025 | 15,3404 | 15,6193 | 14,3642 | 14,5833 |
| 16.12.2025 | 14,5833 | 16,0377 | 13,9657 | 16,0377 |
| 17.12.2025 | 16,8346 | 17,6215 | 15,5795 | 15,7488 |
| 18.12.2025 | 16,0178 | 16,207 | 15,45 | 15,5396 |
| 21.12.2025 | 15,5496 | 16,0775 | 15,2607 | 15,8186 |
| 22.12.2025 | 15,8783 | 16,1274 | 15,2508 | 15,3504 |
| 23.12.2025 | 15,201 | 15,958 | 14,8921 | 15,3603 |
| 24.12.2025 | 15,3603 | 15,948 | 15,0914 | 15,5396 |
| 25.12.2025 | 15,5396 | 15,8584 | 15,45 | 15,5994 |
| 28.12.2025 | 15,6691 | 15,8385 | 15,3603 | 15,4998 |
| 29.12.2025 | 15,4998 | 16,1473 | 14,3443 | 15,1412 |
| 30.12.2025 | 15,2806 | 16,6553 | 15,0017 | 16,6553 |