Adese Gayrimenkul Yatirim A.S. (IST:ADESE)
Turkey flag Turkey · Delayed Price · Currency is TRY
3.890
-0.040 (-1.02%)
Last updated: Oct 30, 2025, 2:26 PM GMT+3

IST:ADESE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20254.004.143.933.933.93-1.50%212,384,600
Oct 27, 20254.154.203.983.993.99-3.86%625,741,900
Oct 24, 20254.304.454.134.154.15-2.12%326,157,200
Oct 23, 20254.214.424.134.244.241.19%342,751,100
Oct 22, 20253.954.283.954.194.196.62%328,735,300
Oct 21, 20253.774.053.623.933.933.48%438,556,700
Oct 20, 20253.613.973.603.803.805.15%430,816,200
Oct 17, 20253.633.773.573.613.610.33%223,621,700
Oct 16, 20253.713.743.583.603.60-2.33%292,472,250
Oct 15, 20253.343.693.303.693.699.96%301,715,050
Oct 14, 20253.403.403.323.353.35-1.41%89,674,000
Oct 13, 20253.373.513.293.403.400.29%213,060,050
Oct 10, 20253.183.443.163.393.396.54%198,518,000
Oct 9, 20253.113.253.093.183.182.25%299,931,800
Oct 8, 20253.123.203.113.113.11-0.19%328,483,700
Oct 7, 20253.123.193.103.123.12-0.06%224,699,600
Oct 6, 20253.173.283.123.123.12-0.95%146,461,600
Oct 3, 20253.293.303.143.153.15-3.85%190,388,400
Oct 2, 20253.283.413.203.283.28-0.91%379,039,950
Oct 1, 20253.693.873.303.313.31-9.92%1,153,344,500
Sep 30, 20253.353.673.323.673.679.95%576,255,000
Sep 29, 20253.183.413.043.343.344.90%555,155,500
Sep 26, 20253.163.303.163.183.180.06%346,240,400
Sep 25, 20252.953.462.933.183.18-2.21%1,497,698,000
Sep 24, 20253.293.293.253.253.25-9.97%80,871,950
Sep 23, 20253.693.703.613.613.61-9.97%57,916,150
Sep 22, 20254.454.454.014.014.01-9.96%160,280,000
Sep 19, 20254.334.594.304.464.462.77%352,771,950
Sep 18, 20254.224.364.184.344.342.65%130,826,100
Sep 17, 20254.204.264.164.224.220.57%214,424,100
Sep 16, 20254.184.264.104.204.200.86%169,685,900
Sep 15, 20253.944.243.884.164.165.58%361,760,850
Sep 12, 20253.974.003.903.943.94-0.65%122,538,800
Sep 11, 20254.044.103.973.973.97-0.95%148,045,550
Sep 10, 20254.024.103.984.014.010.10%201,619,850
Sep 9, 20254.044.194.004.004.00-0.69%131,336,350
Sep 8, 20254.044.254.014.034.03-4.27%474,468,750
Sep 5, 20253.844.213.814.214.219.92%397,396,050
Sep 4, 20253.803.893.803.833.830.79%126,049,650
Sep 3, 20253.843.883.763.803.80-0.99%102,885,950
Sep 2, 20253.703.903.623.843.843.78%331,650,250
Sep 1, 20253.723.783.643.703.70-0.48%202,596,100
Aug 29, 20253.763.813.723.723.72-1.22%116,821,250
Aug 28, 20253.823.843.743.763.76-1.88%196,531,750
Aug 27, 20253.643.913.573.843.845.56%970,127,500
Aug 26, 20253.673.743.623.633.63-0.16%150,044,000
Aug 25, 20253.653.693.603.643.64-0.38%173,573,450
Aug 22, 20253.843.903.583.653.65-5.19%394,151,350
Aug 21, 20253.683.903.663.853.854.16%309,813,000
Aug 20, 20253.473.723.443.703.707.18%239,932,200