Adese Gayrimenkul Yatirim A.S. (IST:ADESE)
Turkey · Delayed Price · Currency is TRY 1.120
0.00 (0.00%)
Last updated: May 8, 2026, 2:26 PM GMT+3
IST:ADESE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.11 | 1.14 | 1.09 | 1.12 | 1.12 | 1.82% | 438,780,700 |
| May 6, 2026 | 1.08 | 1.13 | 1.08 | 1.10 | 1.10 | 2.80% | 581,622,300 |
| May 5, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 225,146,800 |
| May 4, 2026 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 297,879,900 |
| Apr 30, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 306,099,700 |
| Apr 29, 2026 | 1.07 | 1.15 | 1.07 | 1.09 | 1.09 | 1.87% | 565,432,600 |
| Apr 28, 2026 | 1.12 | 1.13 | 1.06 | 1.07 | 1.07 | -4.46% | 457,711,500 |
| Apr 27, 2026 | 1.07 | 1.15 | 1.06 | 1.12 | 1.12 | 6.67% | 1,630,594,000 |
| Apr 24, 2026 | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | 1.94% | 356,899,800 |
| Apr 22, 2026 | 1.07 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 272,305,500 |
| Apr 21, 2026 | 1.07 | 1.11 | 1.05 | 1.06 | 1.06 | -0.93% | 405,468,100 |
| Apr 20, 2026 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -8.55% | 760,741,100 |
| Apr 17, 2026 | 1.13 | 1.18 | 1.11 | 1.17 | 1.17 | 4.46% | 789,363,300 |
| Apr 16, 2026 | 1.13 | 1.19 | 1.12 | 1.12 | 1.12 | 1.82% | 1,084,642,000 |
| Apr 15, 2026 | 1.00 | 1.10 | 0.99 | 1.10 | 1.10 | 10.00% | 447,691,700 |
| Apr 14, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 215,164,800 |
| Apr 13, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.97% | 219,674,900 |
| Apr 10, 2026 | 0.96 | 1.04 | 0.95 | 1.01 | 1.01 | 6.32% | 938,286,400 |
| Apr 9, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 159,256,300 |
| Apr 8, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | 3.23% | 293,391,600 |
| Apr 7, 2026 | 0.97 | 0.98 | 0.93 | 0.93 | 0.93 | -3.12% | 331,373,100 |
| Apr 6, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | 1.05% | 181,557,800 |
| Apr 3, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 119,378,300 |
| Apr 2, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 242,760,000 |
| Apr 1, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 165,106,400 |
| Mar 31, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | - | 122,452,900 |
| Mar 30, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 202,405,800 |
| Mar 27, 2026 | 0.96 | 1.00 | 0.94 | 0.96 | 0.96 | 1.05% | 392,437,400 |
| Mar 26, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 161,515,800 |
| Mar 25, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -1.02% | 173,017,500 |
| Mar 24, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 134,852,500 |
| Mar 23, 2026 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | - | 268,369,800 |
| Mar 19, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 71,640,080 |
| Mar 18, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 193,334,700 |
| Mar 17, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 183,484,200 |
| Mar 16, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 139,889,200 |
| Mar 13, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 121,824,300 |
| Mar 12, 2026 | 1.04 | 1.07 | 1.02 | 1.06 | 1.06 | 1.92% | 226,098,100 |
| Mar 11, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 147,063,700 |
| Mar 10, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 4.00% | 156,203,100 |
| Mar 9, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -1.96% | 226,106,300 |
| Mar 6, 2026 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 221,713,500 |
| Mar 5, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 142,114,800 |
| Mar 4, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | - | 255,339,800 |
| Mar 3, 2026 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | - | 317,500,800 |
| Mar 2, 2026 | 0.99 | 1.04 | 0.98 | 1.02 | 1.02 | -5.56% | 410,336,800 |
| Feb 27, 2026 | 1.12 | 1.16 | 1.07 | 1.08 | 1.08 | -2.70% | 608,153,700 |
| Feb 26, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | - | 275,123,600 |
| Feb 25, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 397,759,400 |
| Feb 24, 2026 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 460,043,900 |