Adese Gayrimenkul Yatirim A.S. (IST:ADESE)
Turkey · Delayed Price · Currency is TRY 1.010
-0.010 (-0.98%)
At close: Jun 19, 2026
IST:ADESE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 125,748,100 |
| Jun 18, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 143,022,300 |
| Jun 17, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 173,775,500 |
| Jun 16, 2026 | 1.01 | 1.07 | 1.00 | 1.03 | 1.03 | 1.98% | 396,848,939 |
| Jun 15, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 2.02% | 120,950,000 |
| Jun 12, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 121,879,600 |
| Jun 11, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | - | 175,935,900 |
| Jun 10, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 114,910,700 |
| Jun 9, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 87,813,070 |
| Jun 8, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | - | 106,055,300 |
| Jun 5, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 121,073,200 |
| Jun 4, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 170,512,400 |
| Jun 3, 2026 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 228,653,000 |
| Jun 2, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 185,791,000 |
| Jun 1, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -0.96% | 137,826,200 |
| May 26, 2026 | 1.01 | 1.04 | 0.99 | 1.04 | 1.04 | 2.97% | 90,414,600 |
| May 25, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 167,185,500 |
| May 22, 2026 | 0.95 | 1.01 | 0.94 | 1.00 | 1.00 | 5.26% | 245,446,688 |
| May 21, 2026 | 1.02 | 1.03 | 0.95 | 0.95 | 0.95 | -6.86% | 240,085,100 |
| May 20, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 319,998,500 |
| May 18, 2026 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -3.70% | 238,081,200 |
| May 15, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 262,865,800 |
| May 14, 2026 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 3.70% | 267,193,500 |
| May 13, 2026 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -2.70% | 337,531,900 |
| May 12, 2026 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 313,181,800 |
| May 11, 2026 | 1.14 | 1.19 | 1.13 | 1.15 | 1.15 | 1.77% | 553,516,000 |
| May 8, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 342,714,300 |
| 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 |