Skip to main content
Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ADESE GAYRİMENKUL YATIRIM A.Ş. (ADESE) logo
ADESE
ADESE GAYRİMENKUL YATIRIM A.Ş. (ADESE)
0.87 ₺
+0.010 (%+1.16)
Overview
Technicals
Financial Statements
Comments
Archive

ADESE: ADESE GAYRİMENKUL YATIRIM A.Ş. Historical Data

Explore ADESE archive data by year. Compare past ADESE moves on charts to track historical change. Analyze price movements with current and historical yearly ADESE data.

Historical Chart

Average

OPEN 1.066
CLOSE 1.0614

Low

LOW 0.77

High

HIGH 1.82
DATEOPENHIGHLOWCLOSE
01/01/20261.531.561.521.54
01/04/20261.541.551.51.52
01/05/20261.521.581.521.55
01/06/20261.561.591.531.53
01/07/20261.531.581.521.56
01/08/20261.571.641.561.61
01/11/20261.621.721.621.7
01/12/20261.711.821.691.78
01/13/20261.791.81.71.7
01/14/20261.691.691.611.63
01/15/20261.631.651.561.58
01/18/20261.581.621.561.56
01/19/20261.561.581.551.57
01/20/20261.571.621.541.54
01/21/20261.551.581.521.55
01/22/20261.551.561.531.55
01/25/20261.551.551.521.52
01/26/20261.521.531.51.5
01/27/20261.511.581.51.56
01/28/20261.551.561.411.41
01/29/20261.311.481.271.32
02/01/20261.31.391.251.39
02/02/20261.391.451.261.26
02/03/20261.221.271.141.14
02/04/20261.081.211.041.16
02/05/20261.151.21.141.18
02/08/20261.191.221.171.19
02/09/20261.191.261.181.21
02/10/20261.211.211.171.18
02/11/20261.181.221.181.2
02/12/20261.211.231.21.2
02/15/20261.211.321.211.32
02/16/20261.341.451.311.45
02/17/20261.451.541.311.31
02/18/20261.251.341.181.18
02/19/20261.131.221.111.15
02/22/20261.171.21.131.14
02/23/20261.141.161.111.13
02/24/20261.131.141.11.11
02/25/20261.111.141.11.11
02/26/20261.121.161.071.08
03/01/20260.991.040.981.02
03/02/20261.021.051.011.02
03/03/20261.031.041.011.02
03/04/20261.031.051.021.03
03/05/20261.031.0511.02
03/08/20261.011.010.981
03/09/20261.021.041.021.04
03/10/20261.041.061.031.04
03/11/20261.041.071.021.06
03/12/20261.061.071.031.03
03/15/20261.031.041.011.01
03/16/20261.021.0311.01
03/17/20261.021.020.980.99
03/18/20260.9910.981
03/22/202611.010.961
03/23/2026110.980.98
03/24/20260.9910.960.97
03/25/20260.970.980.950.95
03/26/20260.9610.940.96
03/29/20260.970.980.950.95
03/30/20260.950.970.950.95
03/31/20260.960.970.950.97
04/01/20260.960.970.950.96
04/02/20260.970.970.950.95
04/05/20260.960.980.960.96
04/06/20260.970.980.930.93
04/07/20260.960.980.950.96
04/08/20260.960.960.940.95
04/09/20260.961.040.951.01
04/12/2026110.970.98
04/13/20260.991.010.981
04/14/202611.10.991.1
04/15/20261.131.191.121.12
04/16/20261.131.181.111.17
04/19/20261.151.151.071.07
04/20/20261.071.111.051.06
04/21/20261.071.081.031.03
04/23/20261.031.071.021.05
04/26/20261.071.151.061.12
04/27/20261.121.131.061.07
04/28/20261.071.151.071.09
04/29/20261.091.11.071.08
05/03/20261.091.11.051.07
05/04/20261.071.081.061.07
05/05/20261.081.131.081.1
05/06/20261.111.141.091.12
05/07/20261.121.141.11.13
05/10/20261.141.191.131.15
05/11/20261.151.161.111.11
05/12/20261.121.131.071.08
05/13/20261.091.121.081.12
05/14/20261.121.121.071.08
05/17/20261.081.091.041.04
05/19/20261.041.051.011.02
05/20/20261.021.030.950.95
05/21/20260.951.010.941
05/24/202611.020.991.01
05/25/20261.011.040.991.04
05/31/20261.051.071.031.03
06/01/20261.041.061.031.05
06/02/20261.051.061.011.01
06/03/20261.021.0311.01
06/04/20261.021.0311.01
06/07/20261.011.010.981.01
06/08/202611.010.980.99
06/09/20260.9910.970.98
06/10/20260.980.990.960.98
06/11/20260.9910.980.99
06/14/202611.0211.01
06/15/20261.011.0711.03
06/16/20261.041.0511.01
06/17/20261.011.0211.02
06/18/20261.021.0211.01
06/21/20261.021.0311
06/22/202611.020.991.01
06/23/20261.011.020.991
06/24/202611.010.990.99
06/25/202611.020.991
06/28/202611.010.990.99
06/29/20260.9910.960.97
06/30/20260.970.990.970.97
07/01/20260.970.980.960.96
07/02/20260.960.970.950.96
07/05/20260.960.970.940.94
07/06/20260.940.950.930.93
07/07/20260.930.940.920.92
07/08/20260.920.930.910.91
07/09/20260.920.930.910.92
07/12/20260.920.920.890.9
07/13/20260.90.950.90.91
07/15/20260.910.940.910.93
07/16/20260.930.940.910.92
07/19/20260.920.940.910.92
07/20/20260.920.930.90.91
07/21/20260.910.920.90.92
07/22/20260.910.950.910.93
07/23/20260.930.940.910.91
07/26/20260.920.930.880.88
07/27/20260.890.90.860.88
07/28/20260.880.880.850.86
07/29/20260.860.870.830.84
07/30/20260.840.870.840.87
08/02/20260.870.880.840.84
08/03/20260.840.870.840.87
08/04/20260.860.870.850.85
08/05/20260.850.860.840.85
08/06/20260.850.860.840.85
08/09/20260.850.870.840.84
08/10/20260.840.850.830.85
08/11/20260.850.910.840.87
08/12/20260.870.880.860.87
08/13/20260.870.890.860.86
08/16/20260.870.920.860.91
08/17/20260.910.920.870.87
08/18/20260.870.880.870.88
08/19/20260.870.920.870.87
08/20/20260.880.880.860.87
08/23/20260.880.890.860.86
08/24/20260.860.870.850.85
08/25/20260.850.870.850.86
08/26/20260.860.870.850.86
08/27/20260.870.890.850.87
08/30/20260.880.890.850.85
08/31/20260.860.860.840.85
09/01/20260.850.860.830.85
09/02/20260.850.860.830.83
09/03/20260.840.850.830.85
09/06/20260.850.850.840.85
09/07/20260.850.870.840.87
09/08/20260.870.890.850.85
09/09/20260.850.860.840.86
09/10/20260.860.870.840.85
09/13/20260.850.860.830.84
09/14/20260.840.850.830.84
09/15/20260.840.840.780.8
09/16/20260.770.810.770.8