Ahes Gayrimenkul Yatirim Ortakligi AS AHSGY
BIST · Türkei · Finanzen
₺7,01-0,77 (-9,90 %)
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ₺7,78 | -9,95 % | ₺7,78 | ₺7,84 | ₺7,78 | 935,92K |
| 2026-09-29 | ₺8,64 | -9,91 % | ₺8,64 | ₺9,21 | ₺8,64 | 982,25K |
| 2026-09-28 | ₺9,59 | -9,95 % | ₺10,70 | ₺10,72 | ₺9,59 | 2,02M |
| 2026-09-25 | ₺10,65 | +0,47 % | ₺9,83 | ₺11,48 | ₺9,83 | 3,93M |
| 2026-09-24 | ₺10,60 | -9,94 % | ₺11,60 | ₺11,71 | ₺10,60 | 2,60M |
| 2026-09-23 | ₺11,77 | -2,40 % | ₺12,06 | ₺12,90 | ₺11,72 | 2,68M |
| 2026-09-22 | ₺12,06 | -1,31 % | ₺12,20 | ₺12,96 | ₺11,34 | 3,15M |
| 2026-09-21 | ₺12,22 | -1,93 % | ₺13,15 | ₺13,15 | ₺11,25 | 3,01M |
| 2026-09-18 | ₺12,46 | -9,12 % | ₺12,34 | ₺14,28 | ₺12,34 | 5,04M |
| 2026-09-17 | ₺13,71 | -9,98 % | ₺13,71 | ₺13,71 | ₺13,71 | 4,20M |
| 2026-09-16 | ₺15,23 | -9,99 % | ₺15,60 | ₺15,99 | ₺15,23 | 1,59M |
| 2026-09-15 | ₺16,92 | -9,95 % | ₺20,04 | ₺20,10 | ₺16,92 | 5,57M |
| 2026-09-14 | ₺18,79 | +9,95 % | ₺17,85 | ₺18,79 | ₺17,85 | 1,81M |
| 2026-09-11 | ₺17,09 | +9,97 % | ₺16,04 | ₺17,09 | ₺16,04 | 1,53M |
| 2026-09-10 | ₺15,54 | +9,98 % | ₺14,19 | ₺15,54 | ₺14,01 | 31,58M |
| 2026-09-09 | ₺14,13 | -1,12 % | ₺14,29 | ₺14,39 | ₺13,49 | 10,41M |
| 2026-09-08 | ₺14,29 | +0,42 % | ₺14,34 | ₺14,60 | ₺14,10 | 2,18M |
| 2026-09-07 | ₺14,23 | -3,85 % | ₺14,82 | ₺15,04 | ₺14,21 | 940,06K |
| 2026-09-04 | ₺14,80 | +2,64 % | ₺14,42 | ₺14,98 | ₺14,33 | 1,39M |
| 2026-09-03 | ₺14,42 | -7,62 % | ₺15,61 | ₺15,75 | ₺14,42 | 1,92M |
| 2026-09-02 | ₺15,61 | -4,23 % | ₺16,30 | ₺16,30 | ₺15,61 | 1,23M |
| 2026-09-01 | ₺16,30 | -2,63 % | ₺15,65 | ₺16,96 | ₺15,65 | 2,05M |
| 2026-08-31 | ₺16,74 | -10,00 % | ₺18,60 | ₺18,64 | ₺16,74 | 2,53M |
| 2026-08-28 | ₺18,60 | -0,32 % | ₺18,62 | ₺19,13 | ₺18,60 | 920,17K |
| 2026-08-27 | ₺18,66 | -0,69 % | ₺18,79 | ₺18,99 | ₺18,53 | 1,11M |
| 2026-08-26 | ₺18,79 | -1,16 % | ₺19,03 | ₺19,24 | ₺18,79 | 948,04K |
| 2026-08-25 | ₺19,01 | -2,31 % | ₺19,46 | ₺19,55 | ₺18,97 | 926,90K |
| 2026-08-24 | ₺19,46 | +1,04 % | ₺19,26 | ₺19,96 | ₺19,10 | 1,57M |
| 2026-08-21 | ₺19,26 | +3,05 % | ₺18,69 | ₺19,59 | ₺18,69 | 1,84M |
| 2026-08-20 | ₺18,69 | -0,11 % | ₺19,10 | ₺19,11 | ₺18,60 | 1,29M |
| 2026-08-19 | ₺18,71 | +0,70 % | ₺18,60 | ₺18,86 | ₺18,46 | 929,07K |
| 2026-08-18 | ₺18,58 | -1,01 % | ₺18,85 | ₺19,36 | ₺18,49 | 1,28M |
| 2026-08-17 | ₺18,77 | -0,90 % | ₺18,99 | ₺19,25 | ₺18,77 | 763,97K |
| 2026-08-14 | ₺18,94 | -0,21 % | ₺19,05 | ₺19,49 | ₺18,92 | 1,22M |
| 2026-08-13 | ₺18,98 | +0,16 % | ₺19,00 | ₺19,42 | ₺18,78 | 984,93K |
| 2026-08-12 | ₺18,95 | -0,11 % | ₺18,99 | ₺19,18 | ₺18,72 | 2,10M |
| 2026-08-11 | ₺18,97 | +3,44 % | ₺18,50 | ₺20,00 | ₺18,38 | 3,73M |
| 2026-08-10 | ₺18,34 | -5,27 % | ₺19,30 | ₺19,40 | ₺18,28 | 2,34M |
| 2026-08-07 | ₺19,36 | +1,79 % | ₺19,00 | ₺19,71 | ₺19,00 | 1,50M |
| 2026-08-06 | ₺19,02 | +1,60 % | ₺18,79 | ₺19,40 | ₺18,62 | 2,26M |
| 2026-08-05 | ₺18,72 | -0,05 % | ₺18,87 | ₺19,64 | ₺18,38 | 2,65M |
| 2026-08-04 | ₺18,73 | -5,02 % | ₺19,53 | ₺19,79 | ₺18,60 | 2,87M |
| 2026-08-03 | ₺19,72 | +5,45 % | ₺18,80 | ₺20,26 | ₺18,69 | 9,65M |
| 2026-07-31 | ₺18,70 | +1,08 % | ₺18,48 | ₺19,19 | ₺17,96 | 1,72M |
| 2026-07-30 | ₺18,50 | -3,80 % | ₺19,03 | ₺19,40 | ₺18,50 | 1,06M |
| 2026-07-29 | ₺19,23 | -0,88 % | ₺19,63 | ₺19,63 | ₺19,19 | 916,03K |
| 2026-07-28 | ₺19,40 | -2,22 % | ₺19,84 | ₺20,04 | ₺19,34 | 1,44M |
| 2026-07-27 | ₺19,84 | -0,80 % | ₺20,38 | ₺20,38 | ₺19,75 | 1,35M |
| 2026-07-24 | ₺20,00 | -4,49 % | ₺20,98 | ₺21,16 | ₺19,82 | 2,26M |
| 2026-07-23 | ₺20,94 | -0,19 % | ₺20,98 | ₺21,26 | ₺20,68 | 1,18M |
| 2026-07-22 | ₺20,98 | +0,38 % | ₺21,44 | ₺21,68 | ₺20,86 | 1,87M |
| 2026-07-21 | ₺20,90 | +1,95 % | ₺20,60 | ₺21,30 | ₺20,46 | 2,73M |
| 2026-07-20 | ₺20,50 | +0,99 % | ₺20,68 | ₺21,14 | ₺20,50 | 1,87M |
| 2026-07-17 | ₺20,30 | +1,00 % | ₺20,28 | ₺20,60 | ₺20,12 | 1,95M |
| 2026-07-16 | ₺20,10 | 0,00 % | ₺20,14 | ₺20,48 | ₺19,95 | 1,80M |
| 2026-07-14 | ₺20,10 | +4,15 % | ₺19,33 | ₺20,66 | ₺19,00 | 4,86M |
| 2026-07-13 | ₺19,30 | -3,45 % | ₺19,97 | ₺20,14 | ₺19,30 | 1,81M |
| 2026-07-10 | ₺19,99 | -0,05 % | ₺19,92 | ₺20,84 | ₺19,92 | 1,57M |
| 2026-07-09 | ₺20,00 | -6,10 % | ₺21,20 | ₺21,34 | ₺19,90 | 3,35M |
| 2026-07-08 | ₺21,30 | -2,74 % | ₺21,98 | ₺23,20 | ₺21,30 | 4,22M |
| 2026-07-07 | ₺21,90 | -0,82 % | ₺22,18 | ₺22,30 | ₺21,30 | 2,23M |
| 2026-07-06 | ₺22,08 | +2,03 % | ₺21,88 | ₺22,98 | ₺21,62 | 3,63M |
| 2026-07-03 | ₺21,64 | +0,93 % | ₺22,10 | ₺23,06 | ₺21,28 | 5,01M |
| 2026-07-02 | ₺21,44 | +9,95 % | ₺19,40 | ₺21,44 | ₺19,22 | 3,87M |
| 2026-07-01 | ₺19,50 | -2,45 % | ₺20,20 | ₺21,98 | ₺19,50 | 5,53M |
| 2026-06-30 | ₺19,99 | +1,73 % | ₺20,40 | ₺20,94 | ₺18,77 | 8,38M |
| 2026-06-29 | ₺19,65 | +9,96 % | ₺17,85 | ₺19,65 | ₺17,49 | 3,72M |
| 2026-06-26 | ₺17,87 | +3,53 % | ₺17,42 | ₺18,98 | ₺16,96 | 12,23M |
| 2026-06-25 | ₺17,26 | -8,09 % | ₺18,80 | ₺19,48 | ₺17,24 | 3,54M |
| 2026-06-24 | ₺18,78 | -4,67 % | ₺19,80 | ₺19,93 | ₺18,78 | 2,21M |
| 2026-06-23 | ₺19,70 | +2,55 % | ₺19,22 | ₺20,30 | ₺18,50 | 5,16M |
| 2026-06-22 | ₺19,21 | +2,02 % | ₺18,60 | ₺20,70 | ₺18,60 | 16,56M |
| 2026-06-19 | ₺18,83 | -0,63 % | ₺18,96 | ₺19,30 | ₺18,74 | 1,41M |
| 2026-06-18 | ₺18,95 | +0,11 % | ₺19,00 | ₺19,32 | ₺18,85 | 1,36M |
| 2026-06-17 | ₺18,93 | 0,00 % | ₺19,01 | ₺19,24 | ₺18,55 | 2,13M |
| 2026-06-16 | ₺18,93 | -1,56 % | ₺19,48 | ₺19,72 | ₺18,61 | 1,81M |
| 2026-06-15 | ₺19,23 | -0,36 % | ₺19,60 | ₺19,66 | ₺18,80 | 1,48M |
| 2026-06-12 | ₺19,30 | +0,57 % | ₺19,50 | ₺19,76 | ₺18,75 | 1,91M |
| 2026-06-11 | ₺19,19 | +1,21 % | ₺18,90 | ₺19,63 | ₺18,81 | 2,84M |
| 2026-06-10 | ₺18,96 | -3,81 % | ₺19,78 | ₺20,10 | ₺18,53 | 2,34M |
| 2026-06-09 | ₺19,71 | -1,45 % | ₺19,95 | ₺20,22 | ₺19,48 | 1,48M |
| 2026-06-08 | ₺20,00 | -0,50 % | ₺20,50 | ₺20,50 | ₺19,61 | 1,95M |
| 2026-06-05 | ₺20,10 | -3,09 % | ₺20,74 | ₺21,00 | ₺20,10 | 1,61M |
| 2026-06-04 | ₺20,74 | -3,17 % | ₺22,00 | ₺22,00 | ₺20,52 | 1,75M |
| 2026-06-03 | ₺21,42 | -5,31 % | ₺22,34 | ₺23,08 | ₺21,26 | 2,77M |
| 2026-06-02 | ₺22,62 | +0,44 % | ₺23,00 | ₺23,56 | ₺22,08 | 2,50M |
| 2026-06-01 | ₺22,52 | +5,63 % | ₺21,32 | ₺22,62 | ₺20,80 | 3,65M |
| 2026-05-29 | ₺21,32 | 0,00 % | ₺21,32 | ₺21,32 | ₺21,32 | 0 |
| 2026-05-28 | ₺21,32 | 0,00 % | ₺21,32 | ₺21,32 | ₺21,32 | 0 |
| 2026-05-27 | ₺21,32 | 0,00 % | ₺21,32 | ₺21,32 | ₺21,32 | 0 |