Adese Gayrimenkul Yatirim A.S. (IST:ADESE)
Turkey · Delayed Price · Currency is TRY 0.9300
+0.0200 (2.20%)
Last updated: Jul 16, 2026, 3:03 PM GMT+3
IST:ADESE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 2.20% | 94,406,239 |
| Jul 14, 2026 | 0.90 | 0.95 | 0.90 | 0.91 | 0.91 | 1.11% | 162,030,037 |
| Jul 13, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -2.17% | 111,768,832 |
| Jul 10, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 58,676,858 |
| Jul 9, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 106,347,413 |
| Jul 8, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 104,932,241 |
| Jul 7, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 62,983,214 |
| Jul 6, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -2.08% | 139,823,886 |
| Jul 3, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 150,278,083 |
| Jul 2, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 104,973,077 |
| Jul 1, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 146,634,125 |
| Jun 30, 2026 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -2.02% | 201,293,922 |
| Jun 29, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 85,316,519 |
| Jun 26, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 238,570,750 |
| Jun 25, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 95,792,181 |
| Jun 24, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 145,524,230 |
| Jun 23, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 154,345,982 |
| Jun 22, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 93,611,084 |
| 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 |