Ahes Gayrimenkul Yatirim Ortakligi AS AHSGY
BIST · Türkiye · Finance
₺7.01-0.77 (-9.90%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |