AHSGY
AHES GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
—
20.94 ₺
-0.040 (%-0.19)
Önceki Kapanış: 20.98
Düşük₺20.68
Yüksek₺21.26
Piyasa Verileri
Spot Piyasa
A:20.94
S:21.02
AHSGY: AHES GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,0629
KAPANIŞ 6,0395
En Düşük
DÜŞÜK 4,6737
En Yüksek
YÜKSEK 8,1575
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 28.08.2024 | 6,7037 | 7,4629 | 6,386 | 6,8814 |
| 01.09.2024 | 6,8706 | 7,0375 | 6,7306 | 6,8114 |
| 02.09.2024 | 6,7952 | 6,9675 | 6,7575 | 6,8168 |
| 03.09.2024 | 6,806 | 7,0644 | 6,8006 | 6,9029 |
| 04.09.2024 | 6,9675 | 7,366 | 6,9191 | 7,0106 |
| 05.09.2024 | 7,0537 | 7,366 | 6,9137 | 6,9191 |
| 08.09.2024 | 6,946 | 7,6083 | 6,9029 | 7,1829 |
| 09.09.2024 | 7,1614 | 7,7429 | 6,806 | 6,8168 |
| 10.09.2024 | 6,8221 | 6,9191 | 6,7791 | 6,8006 |
| 11.09.2024 | 6,8598 | 6,8921 | 6,7952 | 6,8491 |
| 12.09.2024 | 6,8491 | 6,9514 | 6,7898 | 6,9029 |
| 15.09.2024 | 6,8706 | 7,0752 | 6,8114 | 6,8168 |
| 16.09.2024 | 6,8383 | 6,8598 | 6,8006 | 6,8114 |
| 17.09.2024 | 6,8491 | 7,0806 | 6,8168 | 6,9191 |
| 18.09.2024 | 6,9675 | 6,9837 | 6,8383 | 6,8491 |
| 19.09.2024 | 6,8545 | 7,2583 | 6,8491 | 6,9837 |
| 22.09.2024 | 7,0537 | 7,3444 | 7,0052 | 7,3444 |
| 23.09.2024 | 7,5329 | 7,5706 | 6,9083 | 6,9191 |
| 24.09.2024 | 6,9298 | 7,0914 | 6,8814 | 6,8975 |
| 25.09.2024 | 6,9083 | 6,9406 | 6,806 | 6,806 |
| 26.09.2024 | 6,806 | 6,8706 | 6,7306 | 6,7898 |
| 29.09.2024 | 6,8168 | 6,9083 | 6,806 | 6,8114 |
| 30.09.2024 | 6,8168 | 6,9998 | 6,7952 | 6,8006 |
| 01.10.2024 | 6,8168 | 6,9514 | 6,8168 | 6,8275 |
| 02.10.2024 | 6,8383 | 6,9245 | 6,8275 | 6,8275 |
| 03.10.2024 | 6,8598 | 6,9675 | 6,8329 | 6,9621 |
| 06.10.2024 | 6,9891 | 6,9945 | 6,8437 | 6,8652 |
| 07.10.2024 | 6,8706 | 6,9298 | 6,8221 | 6,8221 |
| 08.10.2024 | 6,8545 | 7,5006 | 6,8329 | 7,5006 |
| 09.10.2024 | 7,4952 | 8,1575 | 6,7521 | 6,7521 |
| 10.10.2024 | 6,1922 | 6,6714 | 6,0791 | 6,0791 |
| 13.10.2024 | 5,8152 | 5,9714 | 5,476 | 5,476 |
| 14.10.2024 | 5,3845 | 5,4545 | 5,1906 | 5,2122 |
| 15.10.2024 | 5,2176 | 5,266 | 4,978 | 4,9807 |
| 16.10.2024 | 4,9672 | 5,1664 | 4,9268 | 5,0076 |
| 17.10.2024 | 5,0291 | 5,0587 | 4,803 | 4,8541 |
| 20.10.2024 | 4,8568 | 4,908 | 4,7357 | 4,7653 |
| 21.10.2024 | 4,7841 | 4,8083 | 4,6764 | 4,7249 |
| 22.10.2024 | 4,7276 | 5,1691 | 4,7222 | 4,8595 |
| 23.10.2024 | 4,9053 | 5,1287 | 4,8595 | 5,0103 |
| 24.10.2024 | 5,0641 | 5,1153 | 4,9645 | 4,9753 |
| 27.10.2024 | 5,0049 | 5,0049 | 4,8487 | 4,8595 |
| 29.10.2024 | 4,8703 | 5,2176 | 4,8649 | 5,1072 |
| 30.10.2024 | 5,2499 | 5,3791 | 5,1018 | 5,2176 |
| 31.10.2024 | 5,266 | 5,3145 | 4,9645 | 4,9914 |
| 03.11.2024 | 4,9941 | 5,048 | 4,7464 | 4,7868 |
| 04.11.2024 | 4,8003 | 4,8218 | 4,6737 | 4,7114 |
| 05.11.2024 | 4,7518 | 4,8972 | 4,7114 | 4,776 |
| 06.11.2024 | 4,8057 | 4,8353 | 4,6791 | 4,7303 |
| 07.11.2024 | 4,7545 | 4,8326 | 4,7034 | 4,7626 |
| 10.11.2024 | 4,7707 | 5,2364 | 4,7707 | 5,2364 |
| 11.11.2024 | 5,3845 | 5,4491 | 5,1422 | 5,1691 |
| 12.11.2024 | 5,1772 | 5,2418 | 5,0614 | 5,1664 |
| 13.11.2024 | 5,196 | 5,2849 | 5,1045 | 5,1368 |
| 14.11.2024 | 5,1368 | 5,6214 | 5,1287 | 5,5299 |
| 17.11.2024 | 5,5191 | 5,5837 | 5,363 | 5,3791 |
| 18.11.2024 | 5,3764 | 5,5191 | 5,3306 | 5,3603 |
| 19.11.2024 | 5,406 | 5,5837 | 5,1637 | 5,2149 |
| 20.11.2024 | 5,2499 | 5,7345 | 5,1503 | 5,686 |
| 21.11.2024 | 5,686 | 6,1222 | 5,5783 | 5,7291 |
| 24.11.2024 | 5,7452 | 6,0306 | 5,7129 | 5,8368 |
| 25.11.2024 | 5,8529 | 5,9929 | 5,7776 | 5,9229 |
| 26.11.2024 | 5,9229 | 6,5152 | 5,896 | 6,2891 |
| 27.11.2024 | 6,2245 | 6,5314 | 6,1652 | 6,2191 |
| 28.11.2024 | 6,2191 | 6,3375 | 5,9122 | 5,9714 |
| 01.12.2024 | 5,9714 | 6,5637 | 5,9283 | 6,4883 |
| 02.12.2024 | 6,4883 | 6,6391 | 6,4075 | 6,4075 |
| 03.12.2024 | 6,4075 | 6,6445 | 6,3214 | 6,4775 |
| 04.12.2024 | 6,5798 | 6,8652 | 6,4775 | 6,4829 |
| 05.12.2024 | 6,596 | 6,596 | 6,0037 | 6,2783 |
| 08.12.2024 | 6,2783 | 6,456 | 6,1868 | 6,2299 |
| 09.12.2024 | 6,2675 | 6,2783 | 6,036 | 6,0414 |
| 10.12.2024 | 6,0791 | 6,3429 | 5,9822 | 6,2514 |
| 11.12.2024 | 6,3268 | 6,4452 | 6,1706 | 6,1922 |
| 12.12.2024 | 6,2245 | 6,2783 | 6,1222 | 6,2083 |
| 15.12.2024 | 6,2352 | 6,3537 | 6,0952 | 6,1652 |
| 16.12.2024 | 6,176 | 6,4398 | 6,0899 | 6,3214 |
| 17.12.2024 | 6,3214 | 6,3752 | 6,0199 | 6,0199 |
| 18.12.2024 | 6,0199 | 6,0468 | 5,7237 | 5,7237 |
| 19.12.2024 | 5,7237 | 5,8099 | 5,5191 | 5,5999 |
| 22.12.2024 | 5,6214 | 5,9768 | 5,546 | 5,8206 |
| 23.12.2024 | 5,8529 | 6,1114 | 5,8529 | 5,9822 |
| 24.12.2024 | 6,0845 | 6,2999 | 6,0145 | 6,0845 |
| 25.12.2024 | 6,1168 | 6,4075 | 5,9768 | 5,9768 |
| 26.12.2024 | 6,0306 | 6,2137 | 5,8476 | 5,9391 |
| 29.12.2024 | 5,9929 | 6,1329 | 5,8206 | 5,9714 |
| 30.12.2024 | 5,966 | 5,966 | 5,7506 | 5,8422 |