Istanbul - Delayed Quote TRY

AHES GMYO (AHSGY.IS)

21.34
+1.35
+(6.75%)
At close: May 9 at 6:09:34 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 9, 202519.9921.3419.8621.3421.344,498,922
May 8, 202519.9520.0419.7319.8819.88742,847
May 7, 202520.0420.3019.7619.8319.831,897,441
May 6, 202520.4820.4819.4620.3220.321,407,416
May 5, 202520.4821.0820.0420.4820.481,370,372
May 2, 202520.0220.5219.9020.4620.461,159,067
Apr 30, 202520.3020.5419.8020.1420.141,422,787
Apr 29, 202520.8020.8020.4220.5020.501,194,103
Apr 28, 202521.2621.5620.5820.8020.802,186,742
Apr 25, 202520.9821.5020.8421.2221.221,644,692
Apr 24, 202521.0621.3820.8220.9820.981,235,260
Apr 22, 202521.1222.3020.6821.0421.042,999,151
Apr 21, 202521.1421.7421.0221.1021.102,009,258
Apr 18, 202520.5221.9020.3221.1421.143,565,637
Apr 17, 202520.5620.9820.4620.5020.501,401,139
Apr 16, 202520.8421.7020.1220.5620.563,212,839
Apr 15, 202521.6221.6220.8020.9420.942,404,719
Apr 14, 202522.1222.3621.3421.5021.502,537,165
Apr 11, 202522.2222.6821.8222.0222.021,383,677
Apr 10, 202523.3023.4222.1622.2022.202,298,131
Apr 9, 202521.0423.6221.0422.8422.844,304,275
Apr 8, 202521.2021.8420.9821.4821.481,545,236
Apr 7, 202520.1621.8619.5121.0221.022,741,061
Apr 4, 202519.7721.2219.6520.3820.383,124,516
Apr 3, 202520.0020.3819.6519.7719.771,566,464
Apr 2, 202520.3020.6020.0620.1020.101,705,011
Mar 28, 202521.9622.3220.2820.5020.502,473,754
Mar 27, 202519.4321.3019.4321.3021.302,353,809
Mar 26, 202519.6919.7219.1019.3719.371,205,247
Mar 25, 202519.2119.9919.1619.7019.70920,891
Mar 24, 202518.5619.5418.0019.1919.191,496,373
Mar 21, 202520.1820.1818.0818.7018.703,110,148
Mar 20, 202520.4021.1819.4020.0820.081,334,707
Mar 19, 202521.8222.2420.5020.5020.501,667,885
Mar 18, 202523.0823.3622.6022.7622.761,448,682
Mar 17, 202522.7423.7622.5023.0023.001,729,196
Mar 14, 202522.2423.2422.0422.7422.742,788,084
Mar 13, 202521.9222.7421.8822.2022.201,678,604
Mar 12, 202522.3022.5021.8021.8021.801,485,075
Mar 11, 202521.7023.1021.7022.2822.281,904,132
Mar 10, 202521.9623.0021.7823.0023.002,142,644
Mar 7, 202521.9422.3421.5621.9621.962,077,347
Mar 6, 202521.6022.3021.5222.0422.042,082,050
Mar 5, 202521.7022.1820.9621.5821.582,408,558
Mar 4, 202523.0023.3221.4221.7021.704,078,005
Mar 3, 202524.3224.6023.3023.3023.302,095,852
Feb 28, 202522.9624.5222.9024.3024.302,245,397
Feb 27, 202522.7823.4822.5423.0023.002,289,835
Feb 26, 202524.0424.2022.7022.7822.782,237,456
Feb 25, 202524.4425.1223.8023.9423.943,622,657
Feb 24, 202524.0025.0824.0024.4024.402,100,418
Feb 21, 202525.1825.2423.8023.8823.883,336,591
Feb 20, 202527.3227.3224.7025.0025.006,545,166
Feb 19, 202527.1427.4026.8827.2427.242,307,118
Feb 18, 202526.7027.4626.7027.0027.002,428,780
Feb 17, 202527.2627.7426.5226.6426.642,119,149
Feb 14, 202527.5627.9427.3227.3627.362,025,519
Feb 13, 202527.8227.9026.9427.5027.502,331,112
Feb 12, 202526.6227.9026.6227.4027.403,878,473
Feb 11, 202526.1027.0426.0826.6026.603,485,346
Feb 10, 202526.1226.6025.8226.1026.101,813,769
Feb 7, 202525.9426.3625.8626.0626.062,153,648
Feb 6, 202525.9226.4025.8025.9425.942,546,987
Feb 5, 202526.0226.7425.6826.0026.004,082,824
Feb 4, 202525.8228.3825.5226.2026.2020,142,645
Feb 3, 202525.6425.9625.2225.8025.803,431,035
Jan 31, 202525.1825.5425.0225.3225.322,256,518
Jan 30, 202525.0426.6024.9825.0825.085,418,374
Jan 29, 202526.0226.9824.9025.0025.005,535,765
Jan 28, 202524.0826.0023.7026.0026.006,991,725
Jan 27, 202525.0225.4023.9624.2024.204,043,771
Jan 24, 202524.7225.9624.7224.9624.965,283,682
Jan 23, 202524.2825.0824.2824.7024.704,118,968
Jan 22, 202524.8826.0023.6424.2824.285,343,307
Jan 21, 202524.7226.2223.7024.8824.886,214,088
Jan 20, 202523.5824.7423.3224.7024.708,157,375
Jan 17, 202522.5624.1422.2423.5623.565,071,409
Jan 16, 202521.5423.3020.8822.5622.563,946,296
Jan 15, 202522.1222.5021.1821.2821.282,570,909
Jan 14, 202523.5023.7422.1222.1222.128,538,773
Jan 13, 202521.2223.0020.5023.0023.007,263,045
Jan 10, 202520.6221.0420.4020.9220.923,164,870
Jan 9, 202520.4020.5820.2420.4420.441,469,589
Jan 8, 202520.7620.8620.3620.3820.381,555,196
Jan 7, 202521.2021.3420.5220.7620.762,819,973
Jan 6, 202521.0421.2820.9421.1021.101,920,685
Jan 3, 202521.5421.6020.9821.0021.003,091,966
Jan 2, 202521.8822.1421.4821.4821.482,449,796
Dec 31, 202422.1622.1621.3621.7021.702,708,885
Dec 30, 202422.2622.7821.6222.1822.183,274,728
Dec 27, 202422.4023.0821.7222.0622.062,895,719
Dec 26, 202422.7223.8022.2022.2022.203,601,318
Dec 25, 202422.6023.4022.3422.6022.602,067,561
Dec 24, 202421.7422.7021.7422.2222.222,594,358
Dec 23, 202420.8822.2020.6021.6221.624,269,646
Dec 20, 202421.2621.5820.5020.8020.804,122,425
Dec 19, 202422.3622.4621.2621.2621.263,155,433
Dec 18, 202423.4823.6822.3622.3622.363,370,792
Dec 17, 202422.9423.9222.6223.4823.482,405,352
Dec 16, 202423.1623.6022.6422.9022.902,480,652
Dec 13, 202423.1223.3222.7423.0623.062,684,911
Dec 12, 202423.5023.9422.9223.0023.002,570,948
Dec 11, 202422.5823.5622.2223.2223.223,927,444
Dec 10, 202423.2823.3222.4222.4422.442,505,670
Dec 9, 202423.3223.9822.9823.1423.143,310,266
Dec 6, 202424.5024.5022.3023.3223.326,229,624
Dec 5, 202424.4425.5024.0624.0824.083,823,983
Dec 4, 202423.8024.6823.4824.0624.062,360,190
Dec 3, 202424.1024.6623.8023.8023.803,045,202
Dec 2, 202422.1824.3822.0224.1024.105,104,931
Nov 29, 202423.1023.5421.9622.1822.185,046,351
Nov 28, 202423.1224.2622.9023.1023.104,147,676
Nov 27, 202422.0024.2021.9023.3623.366,619,672
Nov 26, 202421.7422.2621.4622.0022.002,855,608
Nov 25, 202421.3422.4021.2221.6821.684,439,780
Nov 22, 202421.1222.7420.7221.2821.286,488,320
Nov 21, 202419.5021.3019.1321.1221.127,051,555
Nov 20, 202420.0820.7419.1819.3719.374,676,011
Nov 19, 202419.9720.5019.8019.9119.912,573,418
Nov 18, 202420.5020.7419.9219.9819.983,296,132
Nov 15, 202419.0820.8819.0520.5420.547,720,929
Nov 14, 202419.3019.6318.9619.0819.084,126,525
Nov 13, 202419.2319.4718.8019.1919.193,660,720
Nov 12, 202420.0020.2419.1019.2019.208,124,227
Nov 11, 202417.7219.4517.7219.4519.458,279,373
Nov 8, 202417.6617.9517.4717.6917.693,683,374
Nov 7, 202417.8517.9617.3817.5717.573,524,859
Nov 6, 202417.6518.1917.5017.7417.744,098,148
Nov 5, 202417.8317.9117.3617.5017.502,580,714
Nov 4, 202418.5518.7517.6317.7817.783,719,455
Nov 1, 202419.5619.7418.4418.5418.545,749,456
Oct 31, 202419.5019.9818.9519.3819.387,522,516
Oct 30, 202418.0919.3818.0718.9718.976,736,986
Oct 28, 202418.5918.5918.0118.0518.051,851,492
Oct 25, 202418.8119.0018.4418.4818.483,494,568
Oct 24, 202418.2219.0518.0518.6118.617,981,353
Oct 23, 202417.5619.2017.5418.0518.0515,573,430
Oct 22, 202417.7717.8617.3717.5517.554,553,896
Oct 21, 202418.0418.2317.5917.7017.704,552,146
Oct 18, 202418.6818.7917.8418.0318.035,922,166
Oct 17, 202418.4519.1918.3018.6018.6012,920,915
Oct 16, 202419.3819.5618.4918.5018.5010,507,995
Oct 15, 202420.0020.2619.2819.3619.3613,181,358
Oct 14, 202421.6022.1820.3420.3420.3415,624,932
Oct 11, 202423.0024.7822.5822.5822.589,138,847
Oct 10, 202427.8430.3025.0825.0825.0813,439,028
Oct 9, 202425.4627.8625.3827.8627.8610,441,260
Oct 8, 202425.5225.7425.3425.3425.341,710,873
Oct 7, 202425.9625.9825.4225.5025.501,340,826
Oct 4, 202425.4825.8825.3825.8625.861,919,562
Oct 3, 202425.4025.7225.3625.3625.361,802,671
Oct 2, 202425.3225.8225.3225.3625.362,552,391
Oct 1, 202425.3226.0025.2425.2625.263,438,269
Sep 30, 202425.3225.6625.2825.3025.302,220,928
Sep 27, 202425.2825.5225.0025.2225.222,443,132
Sep 26, 202425.6625.7825.2825.2825.282,317,655
Sep 25, 202425.7426.3425.5625.6225.622,308,567
Sep 24, 202427.9828.1225.6625.7025.704,516,159
Sep 23, 202426.2027.2826.0227.2827.284,661,227
Sep 20, 202425.4626.9625.4425.9425.946,313,976
Sep 19, 202425.8825.9425.4025.4425.443,294,613
Sep 18, 202425.4426.3025.3225.7025.706,330,568
Sep 17, 202425.4025.4825.2625.3025.303,975,794
Sep 16, 202425.5226.2825.3025.3225.324,925,855
Sep 13, 202425.4425.8225.2225.6425.645,287,091
Sep 12, 202425.4825.6025.2425.4425.447,036,588
Sep 11, 202425.3425.7025.1825.2625.268,896,094
Sep 10, 202426.6028.7625.2825.3225.3230,050,785
Sep 9, 202425.8028.2625.6426.6826.6834,746,366
Sep 6, 202426.2027.3625.7026.0026.008,948,313
Sep 5, 202425.8827.3625.7026.0426.0410,742,371
Sep 4, 202425.2826.2425.2625.6425.6413,041,505
Sep 3, 202425.2425.8825.1025.3225.3211,559,459
Sep 2, 202425.5226.1425.0025.3025.3016,800,033
Aug 29, 202424.9027.7223.7225.5625.5682,433,093

Related Tickers

SEGYO.IS Seker Gayrimenkul Yatirim Ortakligi A.S.
4.0400
-0.49%
 
EDIP.IS Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.
37.44
-9.35%
 
PSGYO.IS Pasifik Gayrimenkul Yatirim Ortakligi A.S.
1.7300
-0.57%
 
YGYO.IS Yesil Gayrimenkul Yatirim Ortakligi A.S.
5.30
+3.11%