ASGYO
ASCE GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (ASGYO)
9.650
₺
-0.210 (%-2.13)
ASGYO: ASCE GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
ASCE GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 11,1354
KAPANIŞ 11,1089
En Düşük
DÜŞÜK 9,5649
En Yüksek
YÜKSEK 14,0325
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 12,1234 | 12,3104 | 12,1234 | 12,212 |
| 02.01.2025 | 12,1825 | 12,4679 | 12,1825 | 12,4088 |
| 05.01.2025 | 12,4088 | 12,5367 | 12,3695 | 12,4187 |
| 06.01.2025 | 12,4187 | 12,4679 | 12,153 | 12,1923 |
| 07.01.2025 | 12,2022 | 12,399 | 12,1038 | 12,3006 |
| 08.01.2025 | 12,3006 | 12,399 | 12,2612 | 12,3793 |
| 09.01.2025 | 12,3793 | 12,4974 | 12,2022 | 12,3596 |
| 12.01.2025 | 12,3498 | 12,3596 | 11,907 | 11,907 |
| 13.01.2025 | 11,9758 | 12,1431 | 11,7101 | 11,7101 |
| 14.01.2025 | 11,7101 | 11,7889 | 11,6019 | 11,6511 |
| 15.01.2025 | 11,7003 | 11,907 | 11,4641 | 11,5429 |
| 16.01.2025 | 11,5625 | 11,6905 | 11,5035 | 11,6609 |
| 19.01.2025 | 11,6905 | 11,8184 | 11,6511 | 11,6806 |
| 20.01.2025 | 11,6511 | 11,6511 | 11,474 | 11,5232 |
| 21.01.2025 | 11,5429 | 11,5527 | 11,4149 | 11,4543 |
| 22.01.2025 | 11,474 | 11,7101 | 11,4641 | 11,533 |
| 23.01.2025 | 11,5625 | 11,7593 | 11,4937 | 11,6806 |
| 26.01.2025 | 11,5921 | 11,6609 | 11,2673 | 11,4248 |
| 27.01.2025 | 11,4248 | 11,4248 | 11,2083 | 11,3165 |
| 28.01.2025 | 11,3067 | 11,3756 | 10,7458 | 11,1 |
| 29.01.2025 | 11,1099 | 11,2575 | 11,041 | 11,0607 |
| 30.01.2025 | 11,0607 | 11,2181 | 10,8343 | 11,0016 |
| 02.02.2025 | 10,9918 | 10,9918 | 10,7261 | 10,8048 |
| 03.02.2025 | 10,8245 | 10,9327 | 10,7458 | 10,8147 |
| 04.02.2025 | 10,8147 | 10,8442 | 10,5588 | 10,6572 |
| 05.02.2025 | 10,8147 | 11,1197 | 10,795 | 10,9032 |
| 06.02.2025 | 10,9229 | 11,0213 | 10,8737 | 11,0213 |
| 09.02.2025 | 11,0213 | 11,5429 | 11,0213 | 11,3067 |
| 10.02.2025 | 11,2673 | 11,346 | 11,1197 | 11,3067 |
| 11.02.2025 | 11,3165 | 11,3165 | 11,0115 | 11,0115 |
| 12.02.2025 | 11,1 | 11,1 | 10,7261 | 10,8245 |
| 13.02.2025 | 10,8442 | 10,9623 | 10,8048 | 10,8934 |
| 16.02.2025 | 10,9032 | 11,1296 | 10,8343 | 11,0705 |
| 17.02.2025 | 11,0705 | 11,3067 | 10,9524 | 11,2181 |
| 18.02.2025 | 11,2181 | 11,2476 | 10,6671 | 11,0115 |
| 19.02.2025 | 10,9819 | 11,1492 | 10,9623 | 11,1 |
| 20.02.2025 | 11,1 | 11,1197 | 10,5785 | 10,795 |
| 23.02.2025 | 10,8245 | 10,8934 | 10,7163 | 10,7655 |
| 24.02.2025 | 10,7655 | 10,7753 | 10,4801 | 10,6867 |
| 25.02.2025 | 10,6867 | 10,6867 | 10,4506 | 10,5391 |
| 26.02.2025 | 10,5391 | 10,6277 | 10,4702 | 10,5883 |
| 27.02.2025 | 10,5785 | 10,6277 | 10,5293 | 10,6179 |
| 02.03.2025 | 10,6179 | 10,7261 | 10,5687 | 10,5883 |
| 03.03.2025 | 10,4801 | 10,4998 | 10,2046 | 10,2538 |
| 04.03.2025 | 10,2144 | 10,3325 | 10,1061 | 10,2144 |
| 05.03.2025 | 10,2538 | 10,4702 | 10,2538 | 10,4112 |
| 06.03.2025 | 10,5194 | 10,6769 | 10,4014 | 10,6375 |
| 09.03.2025 | 10,7261 | 10,9131 | 10,608 | 10,608 |
| 10.03.2025 | 10,608 | 10,6474 | 10,4899 | 10,5194 |
| 11.03.2025 | 10,5588 | 10,6277 | 10,4407 | 10,5687 |
| 12.03.2025 | 10,5883 | 10,9918 | 10,5883 | 10,854 |
| 13.03.2025 | 10,8737 | 10,9623 | 10,8245 | 10,9032 |
| 16.03.2025 | 11,1591 | 11,1591 | 10,9524 | 11,0607 |
| 17.03.2025 | 10,9819 | 11,0508 | 10,8245 | 10,9426 |
| 18.03.2025 | 10,6179 | 10,6179 | 9,929 | 10,3325 |
| 19.03.2025 | 10,3226 | 10,9327 | 10,3128 | 10,4309 |
| 20.03.2025 | 10,4112 | 10,4112 | 9,7125 | 9,8897 |
| 23.03.2025 | 9,8503 | 10,1849 | 9,5649 | 9,929 |
| 24.03.2025 | 10,1652 | 10,2439 | 9,8601 | 10,1947 |
| 25.03.2025 | 10,0963 | 10,4407 | 10,0471 | 10,3423 |
| 26.03.2025 | 10,3817 | 10,6572 | 10,3817 | 10,3915 |
| 27.03.2025 | 10,3915 | 10,5293 | 10,1554 | 10,4702 |
| 01.04.2025 | 10,4309 | 10,6375 | 10,4309 | 10,5096 |
| 02.04.2025 | 10,5096 | 10,6671 | 10,4998 | 10,608 |
| 03.04.2025 | 10,6277 | 10,7064 | 10,4899 | 10,5293 |
| 06.04.2025 | 10,2833 | 10,3817 | 10,1258 | 10,2931 |
| 07.04.2025 | 10,362 | 10,5194 | 10,3226 | 10,3718 |
| 08.04.2025 | 10,2931 | 10,3325 | 10,1947 | 10,1947 |
| 09.04.2025 | 10,421 | 10,421 | 10,2734 | 10,3226 |
| 10.04.2025 | 10,3817 | 10,3817 | 10,2242 | 10,2341 |
| 13.04.2025 | 10,3226 | 10,5194 | 10,2439 | 10,4014 |
| 14.04.2025 | 10,3817 | 10,4998 | 10,2931 | 10,3128 |
| 15.04.2025 | 10,3128 | 10,3325 | 10,1061 | 10,1357 |
| 16.04.2025 | 10,2341 | 10,3128 | 10,116 | 10,2439 |
| 17.04.2025 | 10,303 | 10,303 | 10,0766 | 10,175 |
| 20.04.2025 | 10,2144 | 10,2538 | 10,0077 | 10,0668 |
| 21.04.2025 | 10,116 | 10,175 | 9,9684 | 10,0176 |
| 23.04.2025 | 10,0176 | 10,6769 | 9,9093 | 10,2734 |
| 24.04.2025 | 10,3817 | 10,4112 | 10,2242 | 10,2341 |
| 27.04.2025 | 10,2833 | 10,3128 | 10,0569 | 10,0569 |
| 28.04.2025 | 10,0766 | 10,1652 | 10,0176 | 10,0569 |
| 29.04.2025 | 10,0569 | 10,0668 | 9,9093 | 9,9192 |
| 01.05.2025 | 9,9093 | 10,1455 | 9,8405 | 10,0176 |
| 04.05.2025 | 10,0373 | 10,0865 | 9,9585 | 9,9979 |
| 05.05.2025 | 10,0077 | 10,175 | 9,9487 | 10,116 |
| 06.05.2025 | 10,116 | 10,1652 | 9,9389 | 9,9389 |
| 07.05.2025 | 9,9487 | 10,0569 | 9,9192 | 10,0077 |
| 08.05.2025 | 10,0077 | 10,0865 | 9,9389 | 9,9881 |
| 11.05.2025 | 10,0766 | 10,303 | 10,0766 | 10,2538 |
| 12.05.2025 | 10,2833 | 10,5588 | 10,1357 | 10,2734 |
| 13.05.2025 | 10,3226 | 10,5883 | 10,2439 | 10,549 |
| 14.05.2025 | 10,549 | 10,5785 | 10,2833 | 10,2833 |
| 15.05.2025 | 10,303 | 10,4014 | 10,1947 | 10,3325 |
| 19.05.2025 | 10,3325 | 10,9327 | 10,3325 | 10,6277 |
| 20.05.2025 | 10,6179 | 10,9721 | 10,4801 | 10,4998 |
| 21.05.2025 | 10,5194 | 10,6277 | 10,4112 | 10,4407 |
| 22.05.2025 | 10,4309 | 10,4506 | 10,2439 | 10,2439 |
| 25.05.2025 | 10,2538 | 10,421 | 10,2046 | 10,2046 |
| 26.05.2025 | 10,2046 | 10,3915 | 10,1652 | 10,2046 |
| 27.05.2025 | 10,2144 | 10,5194 | 10,1947 | 10,421 |
| 28.05.2025 | 10,3915 | 10,5293 | 10,2833 | 10,2931 |
| 29.05.2025 | 10,2931 | 10,3522 | 10,2046 | 10,2242 |
| 01.06.2025 | 10,2242 | 10,2636 | 9,9782 | 10,0373 |
| 02.06.2025 | 10,0963 | 10,2439 | 10,0963 | 10,1947 |
| 03.06.2025 | 10,1947 | 10,3817 | 10,1455 | 10,3522 |
| 04.06.2025 | 10,2833 | 10,4702 | 10,2833 | 10,3817 |
| 09.06.2025 | 10,4506 | 10,6671 | 10,4506 | 10,6277 |
| 10.06.2025 | 10,6474 | 11,1689 | 10,549 | 11,0115 |
| 11.06.2025 | 10,8737 | 10,8835 | 10,5785 | 10,6277 |
| 12.06.2025 | 10,2439 | 10,4112 | 10,1061 | 10,2341 |
| 15.06.2025 | 10,2341 | 10,5293 | 10,0963 | 10,4998 |
| 16.06.2025 | 10,4998 | 10,854 | 10,4309 | 10,6867 |
| 17.06.2025 | 10,6671 | 10,6671 | 10,2833 | 10,3226 |
| 18.06.2025 | 10,3718 | 10,5687 | 10,3325 | 10,3915 |
| 19.06.2025 | 10,5096 | 10,549 | 10,2538 | 10,3325 |
| 22.06.2025 | 10,2341 | 10,2439 | 10,0176 | 10,0176 |
| 23.06.2025 | 10,1258 | 10,362 | 10,1258 | 10,3128 |
| 24.06.2025 | 10,3522 | 10,5391 | 10,3226 | 10,3718 |
| 25.06.2025 | 10,3718 | 10,4506 | 10,2734 | 10,2931 |
| 26.06.2025 | 10,3128 | 10,3522 | 10,0668 | 10,2046 |
| 29.06.2025 | 10,2341 | 10,7064 | 9,8405 | 10,5982 |
| 30.06.2025 | 10,5588 | 10,8245 | 10,5588 | 10,7556 |
| 01.07.2025 | 10,7556 | 10,854 | 10,5687 | 10,6474 |
| 02.07.2025 | 10,8245 | 10,9721 | 10,7359 | 10,8147 |
| 03.07.2025 | 10,8147 | 10,8835 | 10,7261 | 10,854 |
| 06.07.2025 | 10,8245 | 10,8343 | 10,5687 | 10,608 |
| 07.07.2025 | 10,6867 | 10,8048 | 10,4899 | 10,549 |
| 08.07.2025 | 10,6179 | 10,7163 | 10,5785 | 10,6179 |
| 09.07.2025 | 10,6179 | 10,8737 | 10,6179 | 10,7753 |
| 10.07.2025 | 10,8934 | 10,9426 | 10,6277 | 10,8147 |
| 13.07.2025 | 10,8147 | 11,1197 | 10,7458 | 10,8934 |
| 15.07.2025 | 10,8934 | 11,0902 | 10,6277 | 10,7753 |
| 16.07.2025 | 10,8147 | 11,346 | 10,8147 | 11,2476 |
| 17.07.2025 | 11,287 | 11,6905 | 11,2476 | 11,6019 |
| 20.07.2025 | 11,7987 | 12,3695 | 11,7495 | 12,1726 |
| 21.07.2025 | 12,2317 | 12,2317 | 11,8578 | 11,9758 |
| 22.07.2025 | 12,0546 | 12,1628 | 11,6019 | 11,6413 |
| 23.07.2025 | 11,7987 | 12,0644 | 11,6413 | 11,907 |
| 24.07.2025 | 11,8085 | 11,9857 | 11,7101 | 11,7495 |
| 27.07.2025 | 11,8085 | 11,9562 | 11,72 | 11,7889 |
| 28.07.2025 | 11,907 | 12,0349 | 11,6708 | 11,6708 |
| 29.07.2025 | 11,6905 | 11,8578 | 11,6609 | 11,6708 |
| 30.07.2025 | 11,7003 | 11,8578 | 11,6708 | 11,7987 |
| 31.07.2025 | 11,8479 | 11,8971 | 11,7397 | 11,7889 |
| 03.08.2025 | 11,907 | 12,1038 | 11,907 | 11,9168 |
| 04.08.2025 | 11,9365 | 12,0939 | 11,9168 | 12,0054 |
| 05.08.2025 | 11,966 | 12,0939 | 11,779 | 11,8381 |
| 06.08.2025 | 11,8774 | 11,9955 | 11,8479 | 11,8578 |
| 07.08.2025 | 11,8774 | 11,907 | 11,7101 | 11,72 |
| 10.08.2025 | 11,72 | 11,8381 | 11,6708 | 11,7298 |
| 11.08.2025 | 11,7593 | 11,7987 | 11,5822 | 11,5822 |
| 12.08.2025 | 11,6019 | 11,6216 | 11,4641 | 11,474 |
| 13.08.2025 | 11,474 | 11,5822 | 11,3362 | 11,3362 |
| 14.08.2025 | 11,3756 | 11,6216 | 11,346 | 11,5133 |
| 17.08.2025 | 11,533 | 11,8184 | 11,533 | 11,7397 |
| 18.08.2025 | 11,7593 | 11,9562 | 11,7298 | 11,7397 |
| 19.08.2025 | 11,7397 | 12,0546 | 11,6806 | 11,9562 |
| 20.08.2025 | 11,9758 | 12,9205 | 11,9758 | 12,7139 |
| 21.08.2025 | 12,7139 | 12,9304 | 12,4875 | 12,5859 |
| 24.08.2025 | 12,7139 | 12,7434 | 12,5171 | 12,5663 |
| 25.08.2025 | 12,5367 | 12,7434 | 12,3399 | 12,3695 |
| 26.08.2025 | 12,4187 | 12,6155 | 12,4187 | 12,4679 |
| 27.08.2025 | 12,4974 | 12,6351 | 12,4383 | 12,5269 |
| 28.08.2025 | 12,5958 | 12,9205 | 12,0742 | 12,2612 |
| 31.08.2025 | 12,3104 | 12,8615 | 12,3104 | 12,6647 |
| 01.09.2025 | 12,7434 | 13,1567 | 12,3891 | 12,6843 |
| 02.09.2025 | 12,645 | 12,832 | 11,8774 | 12,1136 |
| 03.09.2025 | 12,153 | 13,1075 | 12,153 | 12,9697 |
| 04.09.2025 | 12,9796 | 13,1665 | 12,7336 | 12,891 |
| 07.09.2025 | 12,6843 | 13,1173 | 12,4974 | 12,7237 |
| 08.09.2025 | 12,7532 | 13,1862 | 12,7532 | 12,8024 |
| 09.09.2025 | 12,9599 | 13,4913 | 12,891 | 13,078 |
| 10.09.2025 | 13,078 | 13,3043 | 12,5564 | 12,6056 |
| 11.09.2025 | 12,6056 | 12,6056 | 11,9365 | 12,0447 |
| 14.09.2025 | 12,0644 | 12,891 | 11,8184 | 12,7926 |
| 15.09.2025 | 12,7926 | 13,6881 | 12,7926 | 13,4027 |
| 16.09.2025 | 13,1961 | 13,57 | 13,1961 | 13,2945 |
| 17.09.2025 | 13,4322 | 13,6389 | 13,3338 | 13,4125 |
| 18.09.2025 | 13,5109 | 13,5601 | 13,324 | 13,4716 |
| 21.09.2025 | 13,5798 | 13,7766 | 13,4519 | 13,5109 |
| 22.09.2025 | 13,4617 | 13,7078 | 13,3535 | 13,3633 |
| 23.09.2025 | 13,4322 | 13,875 | 13,4322 | 13,7176 |
| 24.09.2025 | 13,7865 | 14,0325 | 13,7471 | 13,8455 |
| 25.09.2025 | 13,8357 | 14,0325 | 13,4913 | 13,57 |
| 28.09.2025 | 13,57 | 13,6389 | 13,0583 | 13,078 |
| 29.09.2025 | 13,2059 | 13,2157 | 12,6647 | 12,7631 |
| 30.09.2025 | 12,7532 | 13,1862 | 12,7532 | 12,9304 |
| 01.10.2025 | 12,9402 | 12,9796 | 12,3104 | 12,3399 |
| 02.10.2025 | 12,399 | 12,4285 | 11,5921 | 11,6216 |
| 05.10.2025 | 11,7101 | 11,8282 | 11,3264 | 11,3362 |
| 06.10.2025 | 11,3854 | 11,8676 | 11,3165 | 11,8184 |
| 07.10.2025 | 11,8184 | 11,8873 | 11,3165 | 11,4149 |
| 08.10.2025 | 11,5035 | 11,6314 | 11,2083 | 11,2476 |
| 09.10.2025 | 11,2968 | 11,3854 | 11,228 | 11,2575 |
| 12.10.2025 | 11,0312 | 11,1 | 10,9032 | 10,9131 |
| 13.10.2025 | 10,9426 | 11,0213 | 10,5588 | 10,5588 |
| 14.10.2025 | 10,5883 | 11,0115 | 10,5391 | 10,8737 |
| 15.10.2025 | 10,8343 | 11,0508 | 10,795 | 10,8442 |
| 16.10.2025 | 10,8442 | 10,9819 | 10,6572 | 10,8343 |
| 19.10.2025 | 10,9524 | 10,9524 | 10,6966 | 10,8639 |
| 20.10.2025 | 10,8934 | 11,1099 | 10,7064 | 10,8639 |
| 21.10.2025 | 10,9229 | 11,4445 | 10,8639 | 11,1 |
| 22.10.2025 | 11,1296 | 11,2083 | 10,8737 | 10,8737 |
| 23.10.2025 | 10,9229 | 11,3854 | 10,9229 | 11,1788 |
| 26.10.2025 | 11,1984 | 11,3559 | 11,1492 | 11,2476 |
| 27.10.2025 | 11,2476 | 11,287 | 11,1099 | 11,1099 |
| 29.10.2025 | 11,4149 | 11,4149 | 11,1886 | 11,2772 |
| 30.10.2025 | 11,2968 | 11,5232 | 11,2673 | 11,5232 |
| 02.11.2025 | 11,5921 | 11,7692 | 11,5429 | 11,6117 |
| 03.11.2025 | 11,6905 | 11,6905 | 11,3362 | 11,3952 |
| 04.11.2025 | 11,4346 | 11,5133 | 11,3067 | 11,3756 |
| 05.11.2025 | 11,4346 | 11,474 | 11,2772 | 11,2968 |
| 06.11.2025 | 11,3165 | 11,346 | 11,1788 | 11,2968 |
| 09.11.2025 | 11,3067 | 11,474 | 11,2772 | 11,2772 |
| 10.11.2025 | 11,3165 | 11,3264 | 10,7359 | 10,9918 |
| 11.11.2025 | 11,0607 | 11,0902 | 10,7064 | 10,7064 |
| 12.11.2025 | 10,7359 | 11,2181 | 10,7359 | 10,9327 |
| 13.11.2025 | 10,9426 | 10,9819 | 10,7359 | 10,8245 |
| 16.11.2025 | 10,8737 | 11,2575 | 10,8737 | 11,1788 |
| 17.11.2025 | 11,2968 | 11,2968 | 11,0115 | 11,0213 |
| 18.11.2025 | 11,0607 | 11,1492 | 10,9426 | 10,9524 |
| 19.11.2025 | 11,0016 | 11,0607 | 10,8048 | 10,8442 |
| 20.11.2025 | 10,8442 | 10,9918 | 10,7753 | 10,8835 |
| 23.11.2025 | 10,8639 | 10,9524 | 10,7753 | 10,8147 |
| 24.11.2025 | 10,8934 | 10,8934 | 10,6474 | 10,6474 |
| 25.11.2025 | 10,6277 | 10,6671 | 10,5194 | 10,5194 |
| 26.11.2025 | 10,549 | 10,5982 | 10,3718 | 10,3718 |
| 27.11.2025 | 10,4014 | 10,5293 | 10,3226 | 10,3226 |
| 30.11.2025 | 10,362 | 10,5883 | 10,303 | 10,5096 |
| 01.12.2025 | 10,4998 | 10,6867 | 10,4998 | 10,5982 |
| 02.12.2025 | 10,6375 | 10,854 | 10,608 | 10,6769 |
| 03.12.2025 | 10,6769 | 10,7753 | 10,5391 | 10,549 |
| 04.12.2025 | 10,5982 | 10,7359 | 10,4702 | 10,6179 |
| 07.12.2025 | 10,7261 | 10,7556 | 10,5982 | 10,6179 |
| 08.12.2025 | 10,6375 | 10,6572 | 10,5293 | 10,5982 |
| 09.12.2025 | 10,608 | 10,7655 | 10,5785 | 10,6277 |
| 10.12.2025 | 10,6966 | 10,6966 | 10,4998 | 10,5293 |
| 11.12.2025 | 10,5391 | 10,549 | 10,4702 | 10,4899 |
| 14.12.2025 | 10,4801 | 10,608 | 10,4702 | 10,5194 |
| 15.12.2025 | 10,5194 | 10,5293 | 10,3915 | 10,4014 |
| 16.12.2025 | 10,421 | 10,6769 | 10,3817 | 10,5293 |
| 17.12.2025 | 10,5785 | 10,608 | 10,4899 | 10,5293 |
| 18.12.2025 | 10,5391 | 10,5588 | 10,4506 | 10,5293 |
| 21.12.2025 | 10,5588 | 10,5687 | 10,3423 | 10,362 |
| 22.12.2025 | 10,3718 | 10,7556 | 10,2734 | 10,4998 |
| 23.12.2025 | 10,5096 | 10,5391 | 10,3522 | 10,3522 |
| 24.12.2025 | 10,3817 | 10,4309 | 10,3325 | 10,3423 |
| 25.12.2025 | 10,3423 | 10,6179 | 10,1849 | 10,4506 |
| 28.12.2025 | 10,4506 | 10,7458 | 10,2636 | 10,3817 |
| 29.12.2025 | 10,362 | 10,549 | 10,3522 | 10,4506 |
| 30.12.2025 | 10,5096 | 10,9721 | 10,4801 | 10,6769 |