Adese Gayrimenkul Yatirim A.S. (IST:ADESE)
Turkey · Delayed Price · Currency is TRY 0.9000
+0.0500 (5.88%)
Last updated: Aug 12, 2026, 3:09 PM GMT+3
IST:ADESE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 0.84 | 0.87 | 0.84 | 0.87 | - | 2.35% | 27,778,371 |
| Aug 11, 2026 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 97,690,214 |
| Aug 10, 2026 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -1.18% | 95,244,839 |
| Aug 7, 2026 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 61,391,469 |
| Aug 6, 2026 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 56,211,089 |
| Aug 5, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 45,425,450 |
| Aug 4, 2026 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 3.57% | 91,852,156 |
| Aug 3, 2026 | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | -3.45% | 77,876,162 |
| Jul 31, 2026 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 3.57% | 172,566,210 |
| Jul 30, 2026 | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -2.33% | 98,979,615 |
| Jul 29, 2026 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -2.27% | 117,032,700 |
| Jul 28, 2026 | 0.89 | 0.90 | 0.86 | 0.88 | 0.88 | - | 166,787,889 |
| Jul 27, 2026 | 0.92 | 0.93 | 0.88 | 0.88 | 0.88 | -3.30% | 154,628,700 |
| Jul 24, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -2.15% | 95,828,942 |
| Jul 23, 2026 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 1.09% | 171,890,582 |
| Jul 22, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 105,528,755 |
| Jul 21, 2026 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 129,225,152 |
| Jul 20, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | - | 182,926,501 |
| Jul 17, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 154,664,646 |
| 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 |