Adese Gayrimenkul Yatirim A.S. (IST:ADESE)
Turkey · Delayed Price · Currency is TRY 1.690
+0.010 (0.60%)
Last updated: Dec 18, 2025, 10:40 AM GMT+3
IST:ADESE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 3.83 | 3.92 | 3.44 | 3.44 | 3.44 | -9.95% | 216,234,500 |
| Nov 5, 2025 | 3.61 | 3.84 | 3.52 | 3.82 | 3.82 | 5.82% | 249,514,100 |
| Nov 4, 2025 | 3.65 | 3.77 | 3.59 | 3.61 | 3.61 | -2.43% | 171,668,300 |
| Nov 3, 2025 | 3.67 | 3.81 | 3.65 | 3.70 | 3.70 | 1.37% | 212,351,900 |
| Oct 31, 2025 | 3.63 | 3.72 | 3.54 | 3.65 | 3.65 | 0.27% | 186,764,000 |
| Oct 30, 2025 | 3.92 | 4.01 | 3.60 | 3.64 | 3.64 | -7.38% | 615,374,500 |
| Oct 28, 2025 | 4.00 | 4.14 | 3.93 | 3.93 | 3.93 | -1.50% | 212,384,600 |
| Oct 27, 2025 | 4.15 | 4.20 | 3.98 | 3.99 | 3.99 | -3.86% | 625,741,900 |
| Oct 24, 2025 | 4.30 | 4.45 | 4.13 | 4.15 | 4.15 | -2.12% | 326,157,200 |
| Oct 23, 2025 | 4.21 | 4.42 | 4.13 | 4.24 | 4.24 | 1.19% | 342,751,100 |
| Oct 22, 2025 | 3.95 | 4.28 | 3.95 | 4.19 | 4.19 | 6.62% | 328,735,300 |
| Oct 21, 2025 | 3.77 | 4.05 | 3.62 | 3.93 | 3.93 | 3.48% | 438,556,700 |
| Oct 20, 2025 | 3.61 | 3.97 | 3.60 | 3.80 | 3.80 | 5.15% | 430,816,200 |
| Oct 17, 2025 | 3.63 | 3.77 | 3.57 | 3.61 | 3.61 | 0.33% | 223,621,700 |
| Oct 16, 2025 | 3.71 | 3.74 | 3.58 | 3.60 | 3.60 | -2.33% | 292,472,250 |
| Oct 15, 2025 | 3.34 | 3.69 | 3.30 | 3.69 | 3.69 | 9.96% | 301,715,050 |
| Oct 14, 2025 | 3.40 | 3.40 | 3.32 | 3.35 | 3.35 | -1.41% | 89,674,000 |
| Oct 13, 2025 | 3.37 | 3.51 | 3.29 | 3.40 | 3.40 | 0.29% | 213,060,050 |
| Oct 10, 2025 | 3.18 | 3.44 | 3.16 | 3.39 | 3.39 | 6.54% | 198,518,000 |
| Oct 9, 2025 | 3.11 | 3.25 | 3.09 | 3.18 | 3.18 | 2.25% | 299,931,800 |