AHSGY
AHES GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:00
18.83 ₺
-0.120 (%-0.63)
Önceki Kapanış: 18.95·
Volatilite: 2.960
Düşük₺18.74
Yüksek₺19.3
Piyasa Verileri
Spot Piyasa
A:18.83
S:18.92
Önceki haftaya göre (WoW)
-2.44%
Önceki aya göre (MoM)
-11.68%
Yılbaşından bugüne (YTD)
+12.62%
Önceki yıla göre (YoY)
+245.59%
AHSGY: AHES GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,0865
KAPANIŞ 6,063
En Düşük
DÜŞÜK 4,6919
En Yüksek
YÜKSEK 8,1892
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 28.08.2024 | 6,7297 | 7,4919 | 6,4108 | 6,9081 |
| 01.09.2024 | 6,8973 | 7,0649 | 6,7568 | 6,8378 |
| 02.09.2024 | 6,8216 | 6,9946 | 6,7838 | 6,8432 |
| 03.09.2024 | 6,8324 | 7,0919 | 6,827 | 6,9297 |
| 04.09.2024 | 6,9946 | 7,3946 | 6,9459 | 7,0378 |
| 05.09.2024 | 7,0811 | 7,3946 | 6,9405 | 6,9459 |
| 08.09.2024 | 6,973 | 7,6378 | 6,9297 | 7,2108 |
| 09.09.2024 | 7,1892 | 7,773 | 6,8324 | 6,8432 |
| 10.09.2024 | 6,8486 | 6,9459 | 6,8054 | 6,827 |
| 11.09.2024 | 6,8865 | 6,9189 | 6,8216 | 6,8757 |
| 12.09.2024 | 6,8757 | 6,9784 | 6,8162 | 6,9297 |
| 15.09.2024 | 6,8973 | 7,1027 | 6,8378 | 6,8432 |
| 16.09.2024 | 6,8649 | 6,8865 | 6,827 | 6,8378 |
| 17.09.2024 | 6,8757 | 7,1081 | 6,8432 | 6,9459 |
| 18.09.2024 | 6,9946 | 7,0108 | 6,8649 | 6,8757 |
| 19.09.2024 | 6,8811 | 7,2865 | 6,8757 | 7,0108 |
| 22.09.2024 | 7,0811 | 7,373 | 7,0324 | 7,373 |
| 23.09.2024 | 7,5622 | 7,6 | 6,9351 | 6,9459 |
| 24.09.2024 | 6,9568 | 7,1189 | 6,9081 | 6,9243 |
| 25.09.2024 | 6,9351 | 6,9676 | 6,8324 | 6,8324 |
| 26.09.2024 | 6,8324 | 6,8973 | 6,7568 | 6,8162 |
| 29.09.2024 | 6,8432 | 6,9351 | 6,8324 | 6,8378 |
| 30.09.2024 | 6,8432 | 7,027 | 6,8216 | 6,827 |
| 01.10.2024 | 6,8432 | 6,9784 | 6,8432 | 6,8541 |
| 02.10.2024 | 6,8649 | 6,9514 | 6,8541 | 6,8541 |
| 03.10.2024 | 6,8865 | 6,9946 | 6,8595 | 6,9892 |
| 06.10.2024 | 7,0162 | 7,0216 | 6,8703 | 6,8919 |
| 07.10.2024 | 6,8973 | 6,9568 | 6,8486 | 6,8486 |
| 08.10.2024 | 6,8811 | 7,5297 | 6,8595 | 7,5297 |
| 09.10.2024 | 7,5243 | 8,1892 | 6,7784 | 6,7784 |
| 10.10.2024 | 6,2162 | 6,6973 | 6,1027 | 6,1027 |
| 13.10.2024 | 5,8378 | 5,9946 | 5,4973 | 5,4973 |
| 14.10.2024 | 5,4054 | 5,4757 | 5,2108 | 5,2324 |
| 15.10.2024 | 5,2378 | 5,2865 | 4,9973 | 5 |
| 16.10.2024 | 4,9865 | 5,1865 | 4,9459 | 5,027 |
| 17.10.2024 | 5,0486 | 5,0784 | 4,8216 | 4,873 |
| 20.10.2024 | 4,8757 | 4,927 | 4,7541 | 4,7838 |
| 21.10.2024 | 4,8027 | 4,827 | 4,6946 | 4,7432 |
| 22.10.2024 | 4,7459 | 5,1892 | 4,7405 | 4,8784 |
| 23.10.2024 | 4,9243 | 5,1486 | 4,8784 | 5,0297 |
| 24.10.2024 | 5,0838 | 5,1351 | 4,9838 | 4,9946 |
| 27.10.2024 | 5,0243 | 5,0243 | 4,8676 | 4,8784 |
| 29.10.2024 | 4,8892 | 5,2378 | 4,8838 | 5,127 |
| 30.10.2024 | 5,2703 | 5,4 | 5,1216 | 5,2378 |
| 31.10.2024 | 5,2865 | 5,3351 | 4,9838 | 5,0108 |
| 03.11.2024 | 5,0135 | 5,0676 | 4,7649 | 4,8054 |
| 04.11.2024 | 4,8189 | 4,8405 | 4,6919 | 4,7297 |
| 05.11.2024 | 4,7703 | 4,9162 | 4,7297 | 4,7946 |
| 06.11.2024 | 4,8243 | 4,8541 | 4,6973 | 4,7486 |
| 07.11.2024 | 4,773 | 4,8514 | 4,7216 | 4,7811 |
| 10.11.2024 | 4,7892 | 5,2568 | 4,7892 | 5,2568 |
| 11.11.2024 | 5,4054 | 5,4703 | 5,1622 | 5,1892 |
| 12.11.2024 | 5,1973 | 5,2622 | 5,0811 | 5,1865 |
| 13.11.2024 | 5,2162 | 5,3054 | 5,1243 | 5,1568 |
| 14.11.2024 | 5,1568 | 5,6432 | 5,1486 | 5,5514 |
| 17.11.2024 | 5,5405 | 5,6054 | 5,3838 | 5,4 |
| 18.11.2024 | 5,3973 | 5,5405 | 5,3514 | 5,3811 |
| 19.11.2024 | 5,427 | 5,6054 | 5,1838 | 5,2351 |
| 20.11.2024 | 5,2703 | 5,7568 | 5,1703 | 5,7081 |
| 21.11.2024 | 5,7081 | 6,1459 | 5,6 | 5,7514 |
| 24.11.2024 | 5,7676 | 6,0541 | 5,7351 | 5,8595 |
| 25.11.2024 | 5,8757 | 6,0162 | 5,8 | 5,9459 |
| 26.11.2024 | 5,9459 | 6,5405 | 5,9189 | 6,3135 |
| 27.11.2024 | 6,2486 | 6,5568 | 6,1892 | 6,2432 |
| 28.11.2024 | 6,2432 | 6,3622 | 5,9351 | 5,9946 |
| 01.12.2024 | 5,9946 | 6,5892 | 5,9514 | 6,5135 |
| 02.12.2024 | 6,5135 | 6,6649 | 6,4324 | 6,4324 |
| 03.12.2024 | 6,4324 | 6,6703 | 6,3459 | 6,5027 |
| 04.12.2024 | 6,6054 | 6,8919 | 6,5027 | 6,5081 |
| 05.12.2024 | 6,6216 | 6,6216 | 6,027 | 6,3027 |
| 08.12.2024 | 6,3027 | 6,4811 | 6,2108 | 6,2541 |
| 09.12.2024 | 6,2919 | 6,3027 | 6,0595 | 6,0649 |
| 10.12.2024 | 6,1027 | 6,3676 | 6,0054 | 6,2757 |
| 11.12.2024 | 6,3514 | 6,4703 | 6,1946 | 6,2162 |
| 12.12.2024 | 6,2486 | 6,3027 | 6,1459 | 6,2324 |
| 15.12.2024 | 6,2595 | 6,3784 | 6,1189 | 6,1892 |
| 16.12.2024 | 6,2 | 6,4649 | 6,1135 | 6,3459 |
| 17.12.2024 | 6,3459 | 6,4 | 6,0432 | 6,0432 |
| 18.12.2024 | 6,0432 | 6,0703 | 5,7459 | 5,7459 |
| 19.12.2024 | 5,7459 | 5,8324 | 5,5405 | 5,6216 |
| 22.12.2024 | 5,6432 | 6 | 5,5676 | 5,8432 |
| 23.12.2024 | 5,8757 | 6,1351 | 5,8757 | 6,0054 |
| 24.12.2024 | 6,1081 | 6,3243 | 6,0378 | 6,1081 |
| 25.12.2024 | 6,1405 | 6,4324 | 6 | 6 |
| 26.12.2024 | 6,0541 | 6,2378 | 5,8703 | 5,9622 |
| 29.12.2024 | 6,0162 | 6,1568 | 5,8432 | 5,9946 |
| 30.12.2024 | 5,9892 | 5,9892 | 5,773 | 5,8649 |