Adese Gayrimenkul Yatirim A.S. (IST:ADESE)
Turkey · Delayed Price · Currency is TRY 1.170
+0.050 (4.46%)
At close: Apr 17, 2026
IST:ADESE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 159,256,389 |
| 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% | 181,557,866 |
| 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 |
| Feb 23, 2026 | 1.17 | 1.20 | 1.13 | 1.14 | 1.14 | -0.87% | 632,668,000 |
| Feb 20, 2026 | 1.13 | 1.22 | 1.11 | 1.15 | 1.15 | -2.54% | 1,330,832,000 |
| Feb 19, 2026 | 1.25 | 1.34 | 1.18 | 1.18 | 1.18 | -9.92% | 1,719,452,000 |
| Feb 18, 2026 | 1.45 | 1.54 | 1.31 | 1.31 | 1.31 | -9.66% | 4,815,612,000 |
| Feb 17, 2026 | 1.34 | 1.45 | 1.31 | 1.45 | 1.45 | 9.85% | 1,834,763,000 |
| Feb 16, 2026 | 1.21 | 1.32 | 1.21 | 1.32 | 1.32 | 10.00% | 762,041,200 |
| Feb 13, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | - | 261,788,200 |
| Feb 12, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 336,702,200 |
| Feb 11, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 403,136,100 |
| Feb 10, 2026 | 1.19 | 1.26 | 1.18 | 1.21 | 1.21 | 1.68% | 545,138,200 |
| Feb 9, 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 527,312,200 |
| Feb 6, 2026 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | 1.72% | 481,984,600 |