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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,6955
KAPANIŞ 8,7112
En Düşük
DÜŞÜK 4,8649
En Yüksek
YÜKSEK 17,69
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 5,9135 | 5,9838 | 5,8054 | 5,8054 |
| 02.01.2025 | 5,8216 | 5,8378 | 5,6703 | 5,6757 |
| 05.01.2025 | 5,6865 | 5,7514 | 5,6595 | 5,7027 |
| 06.01.2025 | 5,7297 | 5,7676 | 5,5459 | 5,6108 |
| 07.01.2025 | 5,6108 | 5,6378 | 5,5027 | 5,5081 |
| 08.01.2025 | 5,5135 | 5,5622 | 5,4703 | 5,5243 |
| 09.01.2025 | 5,573 | 5,6865 | 5,5135 | 5,6541 |
| 12.01.2025 | 5,7351 | 6,2162 | 5,5405 | 6,2162 |
| 13.01.2025 | 6,3514 | 6,4162 | 5,9784 | 5,9784 |
| 14.01.2025 | 5,9784 | 6,0811 | 5,7243 | 5,7514 |
| 15.01.2025 | 5,8216 | 6,2973 | 5,6432 | 6,0973 |
| 16.01.2025 | 6,0973 | 6,5243 | 6,0108 | 6,3676 |
| 19.01.2025 | 6,373 | 6,6865 | 6,3027 | 6,6757 |
| 20.01.2025 | 6,6811 | 7,0865 | 6,4054 | 6,7243 |
| 21.01.2025 | 6,7243 | 7,027 | 6,3892 | 6,5622 |
| 22.01.2025 | 6,5622 | 6,7784 | 6,5622 | 6,6757 |
| 23.01.2025 | 6,6811 | 7,0162 | 6,6811 | 6,7459 |
| 26.01.2025 | 6,7622 | 6,8649 | 6,4757 | 6,5405 |
| 27.01.2025 | 6,5081 | 7,027 | 6,4054 | 7,027 |
| 28.01.2025 | 7,0324 | 7,2919 | 6,7297 | 6,7568 |
| 29.01.2025 | 6,7676 | 7,1892 | 6,7514 | 6,7784 |
| 30.01.2025 | 6,8054 | 6,9027 | 6,7622 | 6,8432 |
| 02.02.2025 | 6,9297 | 7,0162 | 6,8162 | 6,973 |
| 03.02.2025 | 6,9784 | 7,6703 | 6,8973 | 7,0811 |
| 04.02.2025 | 7,0324 | 7,227 | 6,9405 | 7,027 |
| 05.02.2025 | 7,0054 | 7,1351 | 6,973 | 7,0108 |
| 06.02.2025 | 7,0108 | 7,1243 | 6,9892 | 7,0432 |
| 09.02.2025 | 7,0595 | 7,1892 | 6,9784 | 7,0541 |
| 10.02.2025 | 7,0541 | 7,3081 | 7,0486 | 7,1892 |
| 11.02.2025 | 7,1946 | 7,5405 | 7,1946 | 7,4054 |
| 12.02.2025 | 7,5189 | 7,5405 | 7,2811 | 7,4324 |
| 13.02.2025 | 7,4486 | 7,5514 | 7,3838 | 7,3946 |
| 16.02.2025 | 7,3676 | 7,4973 | 7,1676 | 7,2 |
| 17.02.2025 | 7,2162 | 7,4216 | 7,2162 | 7,2973 |
| 18.02.2025 | 7,3351 | 7,4054 | 7,2649 | 7,3622 |
| 19.02.2025 | 7,3838 | 7,3838 | 6,6757 | 6,7568 |
| 20.02.2025 | 6,8054 | 6,8216 | 6,4324 | 6,4541 |
| 23.02.2025 | 6,4865 | 6,7784 | 6,4865 | 6,5946 |
| 24.02.2025 | 6,6054 | 6,7892 | 6,4324 | 6,4703 |
| 25.02.2025 | 6,4973 | 6,5405 | 6,1351 | 6,1568 |
| 26.02.2025 | 6,1568 | 6,3459 | 6,0919 | 6,2162 |
| 27.02.2025 | 6,2054 | 6,627 | 6,1892 | 6,5676 |
| 02.03.2025 | 6,573 | 6,6486 | 6,2973 | 6,2973 |
| 03.03.2025 | 6,2162 | 6,3027 | 5,7892 | 5,8649 |
| 04.03.2025 | 5,8649 | 5,9946 | 5,6649 | 5,8324 |
| 05.03.2025 | 5,8378 | 6,027 | 5,8162 | 5,9568 |
| 06.03.2025 | 5,9297 | 6,0378 | 5,827 | 5,9351 |
| 09.03.2025 | 5,9351 | 6,2162 | 5,8865 | 6,2162 |
| 10.03.2025 | 5,8649 | 6,2432 | 5,8649 | 6,0216 |
| 11.03.2025 | 6,027 | 6,0811 | 5,8919 | 5,8919 |
| 12.03.2025 | 5,9243 | 6,1459 | 5,9135 | 6 |
| 13.03.2025 | 6,0108 | 6,2811 | 5,9568 | 6,1459 |
| 16.03.2025 | 6,1459 | 6,4216 | 6,0811 | 6,2162 |
| 17.03.2025 | 6,2378 | 6,3135 | 6,1081 | 6,1514 |
| 18.03.2025 | 5,8973 | 6,0108 | 5,5405 | 5,5405 |
| 19.03.2025 | 5,5135 | 5,7243 | 5,2432 | 5,427 |
| 20.03.2025 | 5,4541 | 5,4541 | 4,8865 | 5,0541 |
| 23.03.2025 | 5,0162 | 5,2811 | 4,8649 | 5,1865 |
| 24.03.2025 | 5,1919 | 5,4027 | 5,1784 | 5,3243 |
| 25.03.2025 | 5,3216 | 5,3297 | 5,1622 | 5,2351 |
| 26.03.2025 | 5,2514 | 5,7568 | 5,2514 | 5,7568 |
| 27.03.2025 | 5,9351 | 6,0324 | 5,4811 | 5,5405 |
| 01.04.2025 | 5,4865 | 5,5676 | 5,4216 | 5,4324 |
| 02.04.2025 | 5,4054 | 5,5081 | 5,3108 | 5,3432 |
| 03.04.2025 | 5,3432 | 5,7351 | 5,3108 | 5,5081 |
| 06.04.2025 | 5,4486 | 5,9081 | 5,273 | 5,6811 |
| 07.04.2025 | 5,7297 | 5,9027 | 5,6703 | 5,8054 |
| 08.04.2025 | 5,6865 | 6,3838 | 5,6865 | 6,173 |
| 09.04.2025 | 6,2973 | 6,3297 | 5,9892 | 6 |
| 10.04.2025 | 6,0054 | 6,1297 | 5,8973 | 5,9514 |
| 13.04.2025 | 5,9784 | 6,0432 | 5,7676 | 5,8108 |
| 14.04.2025 | 5,8432 | 5,8432 | 5,6216 | 5,6595 |
| 15.04.2025 | 5,6324 | 5,8649 | 5,4378 | 5,5568 |
| 16.04.2025 | 5,5568 | 5,6703 | 5,5297 | 5,5405 |
| 17.04.2025 | 5,5459 | 5,9189 | 5,4919 | 5,7135 |
| 20.04.2025 | 5,7135 | 5,8757 | 5,6811 | 5,7027 |
| 21.04.2025 | 5,7081 | 6,027 | 5,5892 | 5,6865 |
| 23.04.2025 | 5,6919 | 5,7784 | 5,627 | 5,6703 |
| 24.04.2025 | 5,6703 | 5,8108 | 5,6324 | 5,7351 |
| 27.04.2025 | 5,7459 | 5,827 | 5,5622 | 5,6216 |
| 28.04.2025 | 5,6216 | 5,6216 | 5,5189 | 5,5405 |
| 29.04.2025 | 5,4865 | 5,5514 | 5,3514 | 5,4432 |
| 01.05.2025 | 5,4108 | 5,5459 | 5,3784 | 5,5297 |
| 04.05.2025 | 5,5351 | 5,6973 | 5,4162 | 5,5351 |
| 05.05.2025 | 5,5351 | 5,5351 | 5,2595 | 5,4919 |
| 06.05.2025 | 5,4162 | 5,4865 | 5,3405 | 5,3595 |
| 07.05.2025 | 5,3919 | 5,4324 | 5,3324 | 5,4027 |
| 08.05.2025 | 5,4027 | 5,7676 | 5,3676 | 5,7676 |
| 11.05.2025 | 5,8486 | 5,9784 | 5,6378 | 5,6595 |
| 12.05.2025 | 5,6486 | 5,773 | 5,6 | 5,6595 |
| 13.05.2025 | 5,6595 | 5,8919 | 5,6216 | 5,7946 |
| 14.05.2025 | 5,9459 | 6,0703 | 5,8162 | 5,9189 |
| 15.05.2025 | 5,9297 | 6,2703 | 5,9081 | 6,1351 |
| 19.05.2025 | 6,1351 | 6,4108 | 6,1081 | 6,1622 |
| 20.05.2025 | 6,173 | 6,7568 | 6,1622 | 6,4216 |
| 21.05.2025 | 6,4324 | 6,4811 | 6,1622 | 6,2162 |
| 22.05.2025 | 6,3676 | 6,3676 | 6,0703 | 6,1135 |
| 25.05.2025 | 6,1243 | 6,1351 | 5,8703 | 5,8703 |
| 26.05.2025 | 5,8703 | 5,9297 | 5,6216 | 5,6541 |
| 27.05.2025 | 5,6541 | 5,7135 | 5,3784 | 5,4324 |
| 28.05.2025 | 5,5135 | 5,973 | 5,4378 | 5,9459 |
| 29.05.2025 | 5,973 | 6,1676 | 5,6595 | 5,7784 |
| 01.06.2025 | 5,7784 | 5,9297 | 5,6432 | 5,6541 |
| 02.06.2025 | 5,6595 | 5,9081 | 5,6595 | 5,7405 |
| 03.06.2025 | 5,773 | 6,0162 | 5,7676 | 5,9459 |
| 04.06.2025 | 5,8973 | 6,0216 | 5,8919 | 5,9189 |
| 09.06.2025 | 5,9568 | 6,3459 | 5,9568 | 6,2649 |
| 10.06.2025 | 6,3189 | 6,4541 | 5,9459 | 5,9676 |
| 11.06.2025 | 5,9676 | 5,9676 | 5,6703 | 5,7027 |
| 12.06.2025 | 5,3757 | 5,9189 | 5,3189 | 5,6108 |
| 15.06.2025 | 5,6757 | 5,7838 | 5,6216 | 5,6486 |
| 16.06.2025 | 5,6757 | 5,8 | 5,5459 | 5,5946 |
| 17.06.2025 | 5,5946 | 5,5946 | 5,4378 | 5,4486 |
| 18.06.2025 | 5,4324 | 5,5568 | 5,3757 | 5,4108 |
| 19.06.2025 | 5,4324 | 5,5135 | 5,4108 | 5,4216 |
| 22.06.2025 | 5,2703 | 5,4865 | 5,2459 | 5,3027 |
| 23.06.2025 | 5,4865 | 5,6973 | 5,3649 | 5,6486 |
| 24.06.2025 | 5,6757 | 5,9351 | 5,3973 | 5,7459 |
| 25.06.2025 | 5,7459 | 5,7459 | 5,4865 | 5,573 |
| 26.06.2025 | 5,5784 | 5,6 | 5,427 | 5,427 |
| 29.06.2025 | 5,4973 | 5,7027 | 5,4865 | 5,6973 |
| 30.06.2025 | 5,7027 | 5,7405 | 5,5946 | 5,627 |
| 01.07.2025 | 5,6486 | 5,7027 | 5,5243 | 5,5784 |
| 02.07.2025 | 5,5892 | 5,7459 | 5,5838 | 5,6432 |
| 03.07.2025 | 5,6432 | 5,7027 | 5,5892 | 5,6432 |
| 06.07.2025 | 5,5946 | 5,6216 | 5,4432 | 5,5946 |
| 07.07.2025 | 5,5946 | 5,6919 | 5,5189 | 5,5514 |
| 08.07.2025 | 5,5784 | 5,6378 | 5,5351 | 5,6 |
| 09.07.2025 | 5,6216 | 5,7135 | 5,6054 | 5,6757 |
| 10.07.2025 | 5,6811 | 5,7297 | 5,6 | 5,6486 |
| 13.07.2025 | 5,6595 | 5,8811 | 5,627 | 5,7297 |
| 15.07.2025 | 5,7568 | 6,0216 | 5,6216 | 5,7297 |
| 16.07.2025 | 5,7568 | 6,1027 | 5,7568 | 6,0919 |
| 17.07.2025 | 6,0919 | 6,173 | 5,9838 | 6,1027 |
| 20.07.2025 | 6,1081 | 6,5514 | 6,1081 | 6,4432 |
| 21.07.2025 | 6,4865 | 6,4973 | 6,2919 | 6,3405 |
| 22.07.2025 | 6,3027 | 6,4054 | 6,0865 | 6,1135 |
| 23.07.2025 | 6,1351 | 6,2054 | 5,9784 | 6,0541 |
| 24.07.2025 | 5,973 | 6,1351 | 5,7838 | 6,0541 |
| 27.07.2025 | 6,0811 | 6,4378 | 6,0811 | 6,1243 |
| 28.07.2025 | 6,1243 | 6,2649 | 6,0324 | 6,0649 |
| 29.07.2025 | 6,0865 | 6,3784 | 5,9892 | 6,1568 |
| 30.07.2025 | 6,1622 | 6,3676 | 6,1622 | 6,3243 |
| 31.07.2025 | 6,5027 | 6,9514 | 6,1405 | 6,8703 |
| 03.08.2025 | 6,8703 | 7,2162 | 6,8108 | 6,8649 |
| 04.08.2025 | 6,8649 | 7,1622 | 6,7297 | 7,0432 |
| 05.08.2025 | 7,0432 | 7,1676 | 6,9405 | 7,027 |
| 06.08.2025 | 7,1568 | 7,5351 | 7,1189 | 7,2703 |
| 07.08.2025 | 7,3243 | 7,9946 | 7,1622 | 7,9946 |
| 10.08.2025 | 8,1081 | 8,427 | 7,6054 | 8,1838 |
| 11.08.2025 | 8,1892 | 9 | 8,1892 | 8,8649 |
| 12.08.2025 | 8,8703 | 9,4757 | 8,6919 | 8,7622 |
| 13.08.2025 | 8,6486 | 9,1784 | 8,5189 | 9,1297 |
| 14.08.2025 | 9,1297 | 10,0378 | 9,0919 | 10,0378 |
| 17.08.2025 | 10,0541 | 10,2757 | 9,0378 | 9,0378 |
| 18.08.2025 | 8,6216 | 9,0378 | 8,1351 | 8,3676 |
| 19.08.2025 | 8,3676 | 9,1676 | 8,3405 | 9,1622 |
| 20.08.2025 | 9,1838 | 9,3351 | 8,8162 | 8,9568 |
| 21.08.2025 | 9 | 9,7838 | 8,9568 | 9,4811 |
| 24.08.2025 | 9,4811 | 10,427 | 9,1622 | 10,427 |
| 25.08.2025 | 10,8811 | 11,0811 | 10,2486 | 10,3514 |
| 26.08.2025 | 10,3514 | 10,9459 | 10,1135 | 10,5838 |
| 27.08.2025 | 10,6 | 11,3514 | 10,4108 | 11,3514 |
| 28.08.2025 | 11,3514 | 11,6162 | 10,7838 | 10,8 |
| 31.08.2025 | 10,7946 | 11,0703 | 10,3784 | 10,4054 |
| 01.09.2025 | 10,4595 | 10,6595 | 9,4595 | 10,0432 |
| 02.09.2025 | 10,0865 | 10,6 | 9,8 | 10,3838 |
| 03.09.2025 | 10,3838 | 10,6324 | 10,2378 | 10,3676 |
| 04.09.2025 | 10,427 | 10,7514 | 10,2216 | 10,5676 |
| 07.09.2025 | 10,2162 | 10,7784 | 10,2162 | 10,5405 |
| 08.09.2025 | 10,5405 | 11,5946 | 10,2811 | 11,5946 |
| 09.09.2025 | 11,6595 | 11,9135 | 11,1676 | 11,6108 |
| 10.09.2025 | 11,5135 | 12,2541 | 11,3784 | 11,5405 |
| 11.09.2025 | 11,5405 | 11,8865 | 11,0811 | 11,3459 |
| 14.09.2025 | 11,4054 | 11,8919 | 10,9459 | 11,8919 |
| 15.09.2025 | 12,1405 | 12,4054 | 11,9243 | 12,0865 |
| 16.09.2025 | 12,0973 | 13,227 | 11,8541 | 13,1297 |
| 17.09.2025 | 13,1243 | 13,2973 | 12,227 | 12,227 |
| 18.09.2025 | 12,2054 | 12,6162 | 11,4108 | 11,4108 |
| 21.09.2025 | 11,6162 | 12,0757 | 11,0432 | 11,7838 |
| 22.09.2025 | 11,7838 | 12,4216 | 11,3892 | 11,3892 |
| 23.09.2025 | 11,2919 | 11,4865 | 11,1027 | 11,1459 |
| 24.09.2025 | 11,1514 | 11,8649 | 10,7027 | 11,5838 |
| 25.09.2025 | 11,6973 | 11,7514 | 11,3459 | 11,3459 |
| 28.09.2025 | 11,3459 | 11,373 | 10,9297 | 11,1459 |
| 29.09.2025 | 11,1676 | 11,4865 | 10,8703 | 11,3243 |
| 30.09.2025 | 11,3243 | 11,6649 | 10,9622 | 11,3514 |
| 01.10.2025 | 11,3514 | 11,6432 | 11,1514 | 11,3459 |
| 02.10.2025 | 11,5405 | 11,6486 | 11,1568 | 11,2703 |
| 05.10.2025 | 11,2703 | 11,573 | 11,0703 | 11,0811 |
| 06.10.2025 | 11,0919 | 11,6216 | 10,9514 | 11,6216 |
| 07.10.2025 | 11,6432 | 11,7027 | 11,0649 | 11,0811 |
| 08.10.2025 | 11,1351 | 11,4108 | 10,9784 | 11,4 |
| 09.10.2025 | 11,4541 | 12,0811 | 11,3081 | 11,3081 |
| 12.10.2025 | 11,3081 | 11,5135 | 10,9622 | 11,4324 |
| 13.10.2025 | 11,4324 | 11,5351 | 10,9946 | 11,2703 |
| 14.10.2025 | 11,2757 | 11,627 | 11,2595 | 11,4324 |
| 15.10.2025 | 11,4324 | 12,1622 | 11,3514 | 11,5676 |
| 16.10.2025 | 11,5676 | 11,7838 | 11,1568 | 11,3838 |
| 19.10.2025 | 11,6216 | 11,9676 | 11,3622 | 11,8865 |
| 20.10.2025 | 11,973 | 11,973 | 11,573 | 11,573 |
| 21.10.2025 | 11,6216 | 11,773 | 11,3784 | 11,5297 |
| 22.10.2025 | 11,5297 | 11,973 | 11,3568 | 11,5514 |
| 23.10.2025 | 11,5946 | 12,4649 | 11,5946 | 12,2973 |
| 26.10.2025 | 12,4865 | 12,9135 | 12,4324 | 12,5676 |
| 27.10.2025 | 12,5784 | 12,6757 | 12,1622 | 12,2 |
| 29.10.2025 | 12,2 | 12,5135 | 11,8649 | 12,1405 |
| 30.10.2025 | 13,3405 | 13,3405 | 12,7027 | 12,7351 |
| 02.11.2025 | 12,8378 | 14 | 12,573 | 14 |
| 03.11.2025 | 14,7027 | 15,3919 | 14,4324 | 15,3919 |
| 04.11.2025 | 16,1622 | 16,2703 | 14,3649 | 15,5405 |
| 05.11.2025 | 15,7568 | 16,2973 | 15,1081 | 15,8784 |
| 06.11.2025 | 16,0405 | 16,2973 | 14,6351 | 15,1216 |
| 09.11.2025 | 14,2432 | 15,0811 | 14,1216 | 14,3108 |
| 10.11.2025 | 14,3108 | 14,6351 | 13,7027 | 14,3919 |
| 11.11.2025 | 14,3919 | 14,5811 | 14,0405 | 14,3243 |
| 12.11.2025 | 14,5946 | 14,6351 | 14,0405 | 14,2297 |
| 13.11.2025 | 14,4054 | 14,973 | 13,7162 | 14,3919 |
| 16.11.2025 | 14,3919 | 15,1486 | 14,2973 | 14,7162 |
| 17.11.2025 | 14,8514 | 15,1216 | 14,3243 | 14,5811 |
| 18.11.2025 | 14,5811 | 15,6757 | 14,5811 | 14,5946 |
| 19.11.2025 | 14,6216 | 14,8378 | 13,9324 | 14,4595 |
| 20.11.2025 | 14,3243 | 14,9324 | 13,8649 | 14,6892 |
| 23.11.2025 | 14,1892 | 15,0135 | 14,1892 | 14,2838 |
| 24.11.2025 | 14,2973 | 14,7162 | 14,0541 | 14,3243 |
| 25.11.2025 | 14,3784 | 15,7568 | 14,3784 | 15,1081 |
| 26.11.2025 | 15,2162 | 16,0541 | 13,7838 | 14,5 |
| 27.11.2025 | 14,5135 | 15,4054 | 14,0811 | 14,4595 |
| 30.11.2025 | 14,46 | 15 | 14,2 | 14,75 |
| 01.12.2025 | 15,4 | 15,43 | 13,9 | 14,34 |
| 02.12.2025 | 14,34 | 14,48 | 13,79 | 14,01 |
| 03.12.2025 | 14,01 | 14,29 | 13,36 | 13,93 |
| 04.12.2025 | 13,93 | 14,67 | 13,72 | 13,9 |
| 07.12.2025 | 13,9 | 14,1 | 13,2 | 13,2 |
| 08.12.2025 | 13,2 | 14,13 | 12,82 | 13,93 |
| 09.12.2025 | 13,93 | 14,67 | 13,78 | 13,95 |
| 10.12.2025 | 13,95 | 14,5 | 13,81 | 14,16 |
| 11.12.2025 | 14,16 | 14,59 | 13,76 | 14,07 |
| 14.12.2025 | 14,07 | 15,38 | 14,07 | 15,38 |
| 15.12.2025 | 15,4 | 15,68 | 14,42 | 14,64 |
| 16.12.2025 | 14,64 | 16,1 | 14,02 | 16,1 |
| 17.12.2025 | 16,9 | 17,69 | 15,64 | 15,81 |
| 18.12.2025 | 16,08 | 16,27 | 15,51 | 15,6 |
| 21.12.2025 | 15,61 | 16,14 | 15,32 | 15,88 |
| 22.12.2025 | 15,94 | 16,19 | 15,31 | 15,41 |
| 23.12.2025 | 15,26 | 16,02 | 14,95 | 15,42 |
| 24.12.2025 | 15,42 | 16,01 | 15,15 | 15,6 |
| 25.12.2025 | 15,6 | 15,92 | 15,51 | 15,66 |
| 28.12.2025 | 15,73 | 15,9 | 15,42 | 15,56 |
| 29.12.2025 | 15,56 | 16,21 | 14,4 | 15,2 |
| 30.12.2025 | 15,34 | 16,72 | 15,06 | 16,72 |