Adra Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:ADGYO)
Turkey · Delayed Price · Currency is TRY 49.92
-1.53 (-2.97%)
At close: Nov 7, 2025
IST:ADGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 52.05 | 52.05 | 49.84 | 49.92 | 49.92 | -2.97% | 882,445 |
| Nov 6, 2025 | 50.80 | 52.15 | 50.15 | 51.45 | 51.45 | 1.28% | 554,523 |
| Nov 5, 2025 | 51.50 | 51.95 | 50.40 | 50.80 | 50.80 | -1.07% | 849,726 |
| Nov 4, 2025 | 53.15 | 53.15 | 51.30 | 51.35 | 51.35 | -2.10% | 1,036,541 |
| Nov 3, 2025 | 51.30 | 53.20 | 49.92 | 52.45 | 52.45 | 3.45% | 2,374,063 |
| Oct 31, 2025 | 51.35 | 54.55 | 49.94 | 50.70 | 50.70 | -1.27% | 2,438,498 |
| Oct 30, 2025 | 47.74 | 51.80 | 45.36 | 51.35 | 51.35 | 7.56% | 1,542,112 |
| Oct 28, 2025 | 48.26 | 48.86 | 47.74 | 47.74 | 47.74 | -0.91% | 165,036 |
| Oct 27, 2025 | 48.54 | 49.40 | 47.84 | 48.18 | 48.18 | -0.66% | 569,884 |
| Oct 24, 2025 | 47.10 | 48.84 | 47.06 | 48.50 | 48.50 | 2.62% | 828,990 |
| Oct 23, 2025 | 47.14 | 47.66 | 46.72 | 47.26 | 47.26 | 0.21% | 1,044,593 |
| Oct 22, 2025 | 47.00 | 48.16 | 46.78 | 47.16 | 47.16 | -0.08% | 786,400 |
| Oct 21, 2025 | 46.96 | 48.16 | 46.14 | 47.20 | 47.20 | 0.51% | 673,748 |
| Oct 20, 2025 | 44.98 | 47.74 | 43.74 | 46.96 | 46.96 | 4.82% | 1,438,525 |
| Oct 17, 2025 | 46.50 | 46.92 | 44.50 | 44.80 | 44.80 | -4.60% | 1,326,274 |
| Oct 16, 2025 | 46.40 | 48.78 | 46.40 | 46.96 | 46.96 | -2.13% | 1,236,585 |
| Oct 15, 2025 | 49.06 | 49.48 | 47.46 | 47.98 | 47.98 | -2.12% | 1,030,721 |
| Oct 14, 2025 | 50.70 | 51.40 | 49.02 | 49.02 | 49.02 | -2.74% | 738,486 |
| Oct 13, 2025 | 50.05 | 52.00 | 48.88 | 50.40 | 50.40 | 0.30% | 1,180,472 |
| Oct 10, 2025 | 51.90 | 52.25 | 50.20 | 50.25 | 50.25 | -3.18% | 1,063,729 |
| Oct 9, 2025 | 48.40 | 52.90 | 48.38 | 51.90 | 51.90 | 7.45% | 1,507,509 |
| Oct 8, 2025 | 50.60 | 51.65 | 48.08 | 48.30 | 48.30 | -4.55% | 1,470,170 |
| Oct 7, 2025 | 48.64 | 51.65 | 48.64 | 50.60 | 50.60 | 4.07% | 930,235 |
| Oct 6, 2025 | 49.54 | 50.10 | 48.62 | 48.62 | 48.62 | -1.82% | 559,299 |
| Oct 3, 2025 | 51.50 | 53.00 | 48.84 | 49.52 | 49.52 | -3.47% | 1,414,817 |
| Oct 2, 2025 | 50.05 | 54.70 | 50.00 | 51.30 | 51.30 | 2.93% | 1,629,044 |
| Oct 1, 2025 | 49.50 | 51.15 | 48.52 | 49.84 | 49.84 | 0.69% | 906,233 |
| Sep 30, 2025 | 50.20 | 51.20 | 48.96 | 49.50 | 49.50 | -1.20% | 811,309 |
| Sep 29, 2025 | 52.60 | 53.25 | 50.10 | 50.10 | 50.10 | -4.75% | 959,817 |
| Sep 26, 2025 | 53.90 | 54.40 | 52.50 | 52.60 | 52.60 | -2.23% | 575,713 |
| Sep 25, 2025 | 54.80 | 55.50 | 53.40 | 53.80 | 53.80 | -1.82% | 1,007,012 |
| Sep 24, 2025 | 58.50 | 58.50 | 54.25 | 54.80 | 54.80 | -6.64% | 1,623,283 |
| Sep 23, 2025 | 59.65 | 60.10 | 57.45 | 58.70 | 58.70 | -0.93% | 982,367 |
| Sep 22, 2025 | 58.85 | 60.00 | 57.80 | 59.25 | 59.25 | 0.94% | 1,176,011 |
| Sep 19, 2025 | 59.00 | 59.50 | 57.80 | 58.70 | 58.70 | 1.21% | 1,091,206 |
| Sep 18, 2025 | 56.60 | 58.85 | 56.40 | 58.00 | 58.00 | 2.47% | 1,499,658 |
| Sep 17, 2025 | 57.50 | 58.50 | 55.70 | 56.60 | 56.60 | -1.14% | 1,441,014 |
| Sep 16, 2025 | 55.00 | 57.75 | 54.65 | 57.25 | 57.25 | 4.09% | 1,915,117 |
| Sep 15, 2025 | 52.50 | 55.00 | 51.20 | 55.00 | 55.00 | 4.76% | 1,621,579 |
| Sep 12, 2025 | 53.50 | 53.80 | 51.65 | 52.50 | 52.50 | 0.67% | 727,469 |
| Sep 11, 2025 | 52.55 | 53.50 | 51.75 | 52.15 | 52.15 | 0.10% | 1,204,493 |
| Sep 10, 2025 | 52.00 | 53.30 | 51.15 | 52.10 | 52.10 | 0.19% | 1,239,480 |
| Sep 9, 2025 | 53.65 | 54.50 | 51.30 | 52.00 | 52.00 | -3.08% | 1,872,748 |
| Sep 8, 2025 | 51.40 | 54.20 | 50.55 | 53.65 | 53.65 | 4.38% | 3,240,058 |
| Sep 5, 2025 | 49.72 | 52.05 | 49.38 | 51.40 | 51.40 | 3.38% | 2,128,395 |
| Sep 4, 2025 | 49.92 | 51.85 | 47.82 | 49.72 | 49.72 | 4.63% | 3,889,020 |
| Sep 3, 2025 | 44.00 | 47.52 | 42.84 | 47.52 | 47.52 | 10.00% | 3,788,951 |
| Sep 2, 2025 | 44.36 | 45.46 | 42.42 | 43.20 | 43.20 | -1.91% | 1,755,224 |
| Sep 1, 2025 | 44.44 | 44.74 | 43.92 | 44.04 | 44.04 | -1.08% | 493,233 |
| Aug 29, 2025 | 45.52 | 46.80 | 43.26 | 44.52 | 44.52 | -2.28% | 1,535,602 |