Adese Gayrimenkul Yatirim A.S. (IST:ADESE)
Turkey · Delayed Price · Currency is TRY 1.580
-0.050 (-3.07%)
At close: Jan 16, 2026
IST:ADESE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.63 | 1.65 | 1.56 | 1.58 | 1.58 | -3.07% | 268,816,785 |
| Jan 15, 2026 | 1.69 | 1.69 | 1.61 | 1.63 | 1.63 | -4.12% | 303,889,100 |
| Jan 14, 2026 | 1.79 | 1.80 | 1.70 | 1.70 | 1.70 | -4.49% | 351,201,700 |
| Jan 13, 2026 | 1.71 | 1.82 | 1.69 | 1.78 | 1.78 | 4.71% | 465,522,200 |
| Jan 12, 2026 | 1.62 | 1.72 | 1.62 | 1.70 | 1.70 | 5.59% | 425,581,900 |
| Jan 9, 2026 | 1.57 | 1.64 | 1.56 | 1.61 | 1.61 | 3.21% | 256,311,200 |
| Jan 8, 2026 | 1.53 | 1.58 | 1.52 | 1.56 | 1.56 | 1.96% | 202,499,500 |
| Jan 7, 2026 | 1.56 | 1.59 | 1.53 | 1.53 | 1.53 | -1.29% | 234,507,600 |
| Jan 6, 2026 | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | 1.97% | 274,273,000 |
| Jan 5, 2026 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 310,315,400 |
| Jan 2, 2026 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | 1.32% | 185,017,100 |
| Dec 31, 2025 | 1.54 | 1.61 | 1.51 | 1.52 | 1.52 | -0.65% | 599,091,600 |
| Dec 30, 2025 | 1.53 | 1.57 | 1.49 | 1.53 | 1.53 | - | 217,406,200 |
| Dec 29, 2025 | 1.61 | 1.62 | 1.49 | 1.53 | 1.53 | -4.97% | 329,466,200 |
| Dec 26, 2025 | 1.66 | 1.67 | 1.61 | 1.61 | 1.61 | -3.59% | 177,549,512 |
| Dec 25, 2025 | 1.69 | 1.72 | 1.65 | 1.67 | 1.67 | -0.60% | 177,262,146 |
| Dec 24, 2025 | 1.64 | 1.71 | 1.61 | 1.68 | 1.68 | 2.44% | 339,309,600 |
| Dec 23, 2025 | 1.61 | 1.70 | 1.59 | 1.64 | 1.64 | 0.61% | 262,700,200 |
| Dec 22, 2025 | 1.70 | 1.73 | 1.62 | 1.63 | 1.63 | -4.12% | 159,145,500 |
| Dec 19, 2025 | 1.66 | 1.72 | 1.61 | 1.70 | 1.70 | 2.41% | 285,052,400 |
| Dec 18, 2025 | 1.67 | 1.73 | 1.64 | 1.66 | 1.66 | -1.19% | 239,830,000 |
| Dec 17, 2025 | 1.77 | 1.80 | 1.68 | 1.68 | 1.68 | -4.55% | 276,351,500 |
| Dec 16, 2025 | 1.78 | 1.83 | 1.75 | 1.76 | 1.76 | -1.12% | 233,131,100 |
| Dec 15, 2025 | 1.88 | 1.96 | 1.74 | 1.78 | 1.78 | -3.26% | 937,297,700 |
| Dec 12, 2025 | 1.69 | 1.84 | 1.68 | 1.84 | 1.84 | 9.52% | 446,187,200 |
| Dec 11, 2025 | 1.68 | 1.75 | 1.65 | 1.68 | 1.68 | - | 284,723,200 |
| Dec 10, 2025 | 1.74 | 1.77 | 1.65 | 1.68 | 1.68 | -3.45% | 281,066,800 |
| Dec 9, 2025 | 1.70 | 1.82 | 1.67 | 1.74 | 1.74 | 2.35% | 388,382,200 |
| Dec 8, 2025 | 1.67 | 1.74 | 1.63 | 1.70 | 1.70 | 2.41% | 290,317,800 |
| Dec 5, 2025 | 1.67 | 1.74 | 1.62 | 1.66 | 1.66 | -0.60% | 339,407,200 |
| Dec 4, 2025 | 1.74 | 1.78 | 1.66 | 1.67 | 1.67 | -4.02% | 413,703,886 |
| Dec 3, 2025 | 1.77 | 1.87 | 1.66 | 1.74 | 1.74 | 2.35% | 1,387,732,812 |
| Dec 2, 2025 | 1.59 | 1.70 | 1.59 | 1.70 | 1.70 | 9.68% | 309,184,600 |
| Dec 1, 2025 | 1.39 | 1.55 | 1.38 | 1.55 | 1.55 | 9.93% | 220,090,705 |
| Nov 28, 2025 | 1.55 | 1.56 | 1.40 | 1.41 | 1.41 | -9.03% | 372,355,500 |
| Nov 27, 2025 | 1.59 | 1.62 | 1.53 | 1.55 | 1.55 | -1.90% | 193,927,100 |
| Nov 26, 2025 | 1.65 | 1.73 | 1.56 | 1.58 | 1.58 | -4.24% | 211,090,200 |
| Nov 25, 2025 | 1.72 | 1.75 | 1.55 | 1.65 | 1.65 | -3.51% | 605,471,700 |
| Nov 24, 2025 | 1.70 | 1.77 | 1.66 | 1.71 | 1.71 | 0.59% | 410,258,200 |
| Nov 21, 2025 | 1.76 | 1.79 | 1.69 | 1.70 | 1.70 | -9.09% | 636,025,600 |
| Nov 20, 2025 | 1.95 | 2.11 | 1.87 | 1.87 | 1.87 | -9.66% | 619,337,800 |
| Nov 19, 2025 | 2.21 | 2.24 | 2.07 | 2.07 | 2.07 | -10.00% | 409,948,300 |
| Nov 18, 2025 | 2.55 | 2.65 | 2.30 | 2.30 | 2.30 | -9.80% | 364,192,400 |
| Nov 17, 2025 | 2.41 | 2.57 | 2.35 | 2.55 | 2.55 | 6.25% | 363,228,300 |
| Nov 14, 2025 | 2.27 | 2.48 | 2.22 | 2.40 | 2.40 | 5.73% | 413,046,600 |
| Nov 13, 2025 | 2.29 | 2.41 | 2.21 | 2.27 | 2.27 | -1.30% | 319,879,700 |
| Nov 12, 2025 | 2.52 | 2.59 | 2.29 | 2.30 | 2.30 | -8.73% | 460,364,100 |
| Nov 11, 2025 | 2.65 | 2.84 | 2.52 | 2.52 | 2.52 | -9.68% | 651,307,000 |
| Nov 10, 2025 | 2.84 | 3.25 | 2.79 | 2.79 | 2.79 | -10.00% | 458,389,600 |
| Nov 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -9.88% | 38,170,570 |