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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 20,6025
KAPANIŞ 20,521
En Düşük
DÜŞÜK 15,87
En Yüksek
YÜKSEK 26,6
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 16,7 | 17,01 | 15,87 | 16,38 |
| 04.01.2026 | 16,38 | 17,62 | 16,21 | 16,72 |
| 05.01.2026 | 16,72 | 17,58 | 16,7 | 17,28 |
| 06.01.2026 | 18 | 19 | 17,35 | 19 |
| 07.01.2026 | 19,86 | 20,9 | 19,57 | 20,9 |
| 08.01.2026 | 22,4 | 22,98 | 20,84 | 21,74 |
| 11.01.2026 | 21,72 | 22,74 | 20,32 | 22 |
| 12.01.2026 | 22,74 | 24,2 | 22,38 | 24,2 |
| 13.01.2026 | 25,02 | 26,6 | 22,04 | 22,48 |
| 14.01.2026 | 22,48 | 23,2 | 21,06 | 21,26 |
| 15.01.2026 | 21,1 | 21,3 | 19,87 | 20,2 |
| 18.01.2026 | 20,1 | 20,76 | 19,5 | 20,18 |
| 19.01.2026 | 20,16 | 22,18 | 19,31 | 22,18 |
| 20.01.2026 | 22,3 | 23,5 | 21,98 | 22,54 |
| 21.01.2026 | 22,34 | 22,34 | 21,26 | 21,6 |
| 22.01.2026 | 21,8 | 22,88 | 20,9 | 21,4 |
| 25.01.2026 | 21,32 | 23,54 | 21,02 | 23,54 |
| 26.01.2026 | 23,54 | 25,7 | 22,7 | 23,04 |
| 27.01.2026 | 22,58 | 23,54 | 22,2 | 22,92 |
| 28.01.2026 | 22,84 | 24,28 | 21,72 | 23 |
| 29.01.2026 | 22,92 | 24 | 22,02 | 23,9 |
| 01.02.2026 | 23,52 | 24,72 | 22,92 | 23,3 |
| 02.02.2026 | 23,38 | 24,4 | 22,68 | 23,82 |
| 03.02.2026 | 23,66 | 25,06 | 23,42 | 24,2 |
| 04.02.2026 | 24,4 | 24,96 | 24 | 24,58 |
| 05.02.2026 | 24,02 | 25,32 | 24,02 | 24,2 |
| 08.02.2026 | 24,28 | 26,24 | 24,28 | 25,5 |
| 09.02.2026 | 25,8 | 26,18 | 25,1 | 26,02 |
| 10.02.2026 | 26,02 | 26,1 | 23,7 | 24,4 |
| 11.02.2026 | 24 | 24,4 | 22,8 | 23,58 |
| 12.02.2026 | 23,46 | 23,5 | 21,7 | 23,02 |
| 15.02.2026 | 23 | 24 | 22,88 | 23,04 |
| 16.02.2026 | 23,16 | 23,26 | 22,4 | 22,88 |
| 17.02.2026 | 22,62 | 22,7 | 20,6 | 21,62 |
| 18.02.2026 | 21,06 | 21,88 | 19,5 | 20,08 |
| 19.02.2026 | 19,87 | 20,82 | 19,86 | 20,5 |
| 22.02.2026 | 21 | 21,58 | 19,47 | 19,66 |
| 23.02.2026 | 19,5 | 20,2 | 19,05 | 19,51 |
| 24.02.2026 | 19,08 | 21,22 | 18,16 | 19,3 |
| 25.02.2026 | 19,3 | 19,69 | 18,74 | 18,8 |
| 26.02.2026 | 18,86 | 19,75 | 18,46 | 18,46 |
| 01.03.2026 | 16,62 | 20,3 | 16,62 | 20,3 |
| 02.03.2026 | 20,9 | 22,32 | 20,74 | 22,32 |
| 03.03.2026 | 23,3 | 24,54 | 21,08 | 22,3 |
| 04.03.2026 | 22,54 | 23 | 20,98 | 20,98 |
| 05.03.2026 | 21,02 | 21,78 | 19,5 | 19,84 |
| 08.03.2026 | 19,75 | 20,7 | 19,26 | 19,4 |
| 09.03.2026 | 19,9 | 20,44 | 19,56 | 20,44 |
| 10.03.2026 | 20,38 | 20,4 | 19,44 | 19,69 |
| 11.03.2026 | 19,69 | 21 | 19,6 | 20,44 |
| 12.03.2026 | 20,46 | 20,48 | 19,65 | 19,8 |
| 15.03.2026 | 21,06 | 21,78 | 20,52 | 21,78 |
| 16.03.2026 | 22,4 | 23,5 | 21,28 | 21,28 |
| 17.03.2026 | 21 | 21,52 | 20,5 | 20,64 |
| 18.03.2026 | 20,64 | 21,22 | 20,3 | 20,48 |
| 22.03.2026 | 20,28 | 22,38 | 19,75 | 20,08 |
| 23.03.2026 | 19,91 | 20,18 | 19,2 | 19,37 |
| 24.03.2026 | 19,38 | 20,8 | 19,08 | 19,22 |
| 25.03.2026 | 19,45 | 19,45 | 17,96 | 17,96 |
| 26.03.2026 | 17,96 | 19,08 | 17,46 | 17,65 |
| 29.03.2026 | 17,6 | 17,86 | 16,92 | 16,96 |
| 30.03.2026 | 16,96 | 18,65 | 16,25 | 18,65 |
| 31.03.2026 | 19,25 | 20,32 | 18,54 | 19,65 |
| 01.04.2026 | 19,45 | 19,5 | 18,55 | 19,1 |
| 02.04.2026 | 19,19 | 19,34 | 18,07 | 18,33 |
| 05.04.2026 | 18,33 | 19 | 18,23 | 18,4 |
| 06.04.2026 | 18,48 | 18,48 | 17,52 | 17,54 |
| 07.04.2026 | 18,36 | 18,73 | 18 | 18,14 |
| 08.04.2026 | 18,08 | 18,55 | 17,7 | 18 |
| 09.04.2026 | 18,01 | 18,34 | 18,01 | 18,2 |
| 12.04.2026 | 18,15 | 18,37 | 17,65 | 17,68 |
| 13.04.2026 | 17,72 | 18,66 | 17,72 | 18,07 |
| 14.04.2026 | 18,38 | 18,39 | 18 | 18 |
| 15.04.2026 | 18,1 | 18,15 | 17,58 | 17,75 |
| 16.04.2026 | 17,84 | 18,18 | 17,7 | 18,09 |
| 19.04.2026 | 18,09 | 18,49 | 17,8 | 18,35 |
| 20.04.2026 | 18,35 | 19,65 | 17,85 | 18,2 |
| 21.04.2026 | 18,2 | 19,25 | 18,05 | 18,32 |
| 23.04.2026 | 18,32 | 18,59 | 17,87 | 18,04 |
| 26.04.2026 | 18,08 | 18,95 | 18,02 | 18,11 |
| 27.04.2026 | 18,19 | 18,88 | 18,02 | 18,2 |
| 28.04.2026 | 18,35 | 20,02 | 18,22 | 20,02 |
| 29.04.2026 | 20,02 | 20,24 | 18,24 | 18,4 |
| 03.05.2026 | 18,5 | 20,24 | 17,83 | 20,24 |
| 04.05.2026 | 21,26 | 22,26 | 20,3 | 22,26 |
| 05.05.2026 | 22,94 | 23,9 | 20,94 | 21,52 |
| 06.05.2026 | 21,64 | 22,36 | 21,46 | 21,54 |
| 07.05.2026 | 21,92 | 22,8 | 21 | 22,46 |
| 10.05.2026 | 23 | 23,88 | 22,86 | 23,44 |
| 11.05.2026 | 23,44 | 25,7 | 23,38 | 24,6 |
| 12.05.2026 | 24,68 | 25 | 22,14 | 22,14 |
| 13.05.2026 | 22,14 | 23 | 21,4 | 22 |
| 14.05.2026 | 22,1 | 22,4 | 21,1 | 21,2 |
| 17.05.2026 | 21,2 | 21,4 | 20,4 | 20,52 |
| 19.05.2026 | 20,84 | 21,04 | 20,04 | 20,46 |
| 20.05.2026 | 20,6 | 20,68 | 18,42 | 18,42 |
| 21.05.2026 | 18,42 | 19,78 | 18,4 | 19,62 |
| 24.05.2026 | 19,72 | 21,34 | 19,57 | 21,12 |
| 25.05.2026 | 21,06 | 21,72 | 20,56 | 21,32 |
| 31.05.2026 | 21,32 | 22,62 | 20,8 | 22,52 |
| 01.06.2026 | 23 | 23,56 | 22,08 | 22,62 |
| 02.06.2026 | 22,34 | 23,08 | 21,26 | 21,42 |
| 03.06.2026 | 22 | 22 | 20,52 | 20,74 |
| 04.06.2026 | 20,74 | 21 | 20,1 | 20,1 |
| 07.06.2026 | 20,5 | 20,5 | 19,61 | 20 |
| 08.06.2026 | 19,95 | 20,22 | 19,48 | 19,71 |
| 09.06.2026 | 19,78 | 20,1 | 18,53 | 18,96 |
| 10.06.2026 | 18,9 | 19,63 | 18,81 | 19,19 |
| 11.06.2026 | 19,5 | 19,76 | 18,75 | 19,3 |
| 14.06.2026 | 19,6 | 19,66 | 18,8 | 19,23 |
| 15.06.2026 | 19,48 | 19,72 | 18,61 | 18,93 |
| 16.06.2026 | 19,01 | 19,24 | 18,55 | 18,93 |
| 17.06.2026 | 19 | 19,32 | 18,85 | 18,95 |
| 18.06.2026 | 18,96 | 19,3 | 18,74 | 18,83 |