Adra Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:ADGYO)
Turkey · Delayed Price · Currency is TRY 44.32
+2.32 (5.52%)
Last updated: Aug 13, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 42.40 | 45.00 | 41.06 | 44.32 | - | 5.52% | 2,818,057 |
| Aug 12, 2025 | 41.66 | 42.80 | 41.00 | 42.00 | - | 0.82% | 2,604,551 |
| Aug 11, 2025 | 40.22 | 42.98 | 40.18 | 41.66 | - | 2.21% | 3,610,849 |
| Aug 8, 2025 | 40.00 | 42.40 | 39.02 | 40.76 | - | 5.71% | 5,399,435 |
| Aug 7, 2025 | 36.30 | 38.92 | 36.30 | 38.56 | - | 5.64% | 2,627,397 |
| Aug 6, 2025 | 37.34 | 37.52 | 36.38 | 36.50 | - | -1.08% | 1,242,747 |
| Aug 5, 2025 | 36.50 | 37.76 | 36.02 | 36.90 | - | 2.39% | 2,135,865 |
| Aug 4, 2025 | 35.14 | 36.12 | 35.14 | 36.04 | - | 2.80% | 1,812,664 |
| Aug 1, 2025 | 35.36 | 35.36 | 34.84 | 35.06 | - | 0.11% | 648,852 |
| Jul 31, 2025 | 34.80 | 35.46 | 34.74 | 35.02 | - | 0.81% | 993,506 |
| Jul 30, 2025 | 34.36 | 35.86 | 34.36 | 34.74 | - | 1.34% | 1,937,121 |
| Jul 29, 2025 | 35.50 | 35.68 | 34.24 | 34.28 | - | -3.16% | 1,726,324 |
| Jul 28, 2025 | 34.64 | 35.58 | 33.92 | 35.40 | - | 2.67% | 2,602,351 |
| Jul 25, 2025 | 34.58 | 34.90 | 33.88 | 34.48 | - | 0.41% | 820,783 |
| Jul 24, 2025 | 34.30 | 34.72 | 34.00 | 34.34 | - | 0.88% | 746,435 |
| Jul 23, 2025 | 35.38 | 35.50 | 34.04 | 34.04 | - | -3.73% | 1,109,568 |
| Jul 22, 2025 | 35.78 | 35.98 | 35.14 | 35.36 | - | -1.17% | 1,203,997 |
| Jul 21, 2025 | 35.08 | 36.16 | 35.08 | 35.78 | - | 2.00% | 1,456,205 |
| Jul 18, 2025 | 35.80 | 35.80 | 34.94 | 35.08 | - | -0.40% | 1,025,119 |
| Jul 17, 2025 | 34.52 | 36.58 | 34.52 | 35.22 | - | 2.38% | 2,702,065 |
| Jul 16, 2025 | 34.52 | 35.58 | 33.66 | 34.40 | - | -0.35% | 1,114,222 |
| Jul 14, 2025 | 33.88 | 34.90 | 33.88 | 34.52 | - | 2.55% | 1,047,423 |
| Jul 11, 2025 | 34.74 | 34.80 | 33.42 | 33.66 | - | -2.43% | 920,334 |
| Jul 10, 2025 | 34.30 | 35.30 | 34.30 | 34.50 | - | 0.82% | 1,373,257 |
| Jul 9, 2025 | 33.96 | 35.54 | 33.96 | 34.22 | - | 0.77% | 1,077,443 |
| Jul 8, 2025 | 34.24 | 34.60 | 33.80 | 33.96 | - | -0.70% | 491,673 |
| Jul 7, 2025 | 34.74 | 34.74 | 34.18 | 34.20 | - | -1.61% | 696,493 |
| Jul 4, 2025 | 34.64 | 35.00 | 34.14 | 34.76 | - | 1.16% | 866,233 |
| Jul 3, 2025 | 33.60 | 34.80 | 33.28 | 34.36 | - | 2.44% | 1,169,951 |
| Jul 2, 2025 | 34.34 | 34.68 | 33.36 | 33.54 | - | -2.33% | 2,154,488 |
| Jul 1, 2025 | 34.84 | 34.96 | 34.18 | 34.34 | - | -1.44% | 1,000,905 |
| Jun 30, 2025 | 34.76 | 35.16 | 34.40 | 34.84 | - | 1.40% | 1,338,467 |
| Jun 27, 2025 | 34.98 | 35.20 | 33.46 | 34.36 | - | -1.60% | 3,666,904 |
| Jun 26, 2025 | 34.50 | 36.44 | 34.36 | 34.92 | - | 1.22% | 2,122,414 |
| Jun 25, 2025 | 34.34 | 35.14 | 34.00 | 34.50 | - | 0.47% | 1,139,817 |
| Jun 24, 2025 | 33.80 | 35.02 | 33.50 | 34.34 | - | 1.00% | 2,286,293 |
| Jun 23, 2025 | 34.58 | 37.88 | 33.54 | 34.00 | - | -1.68% | 5,619,300 |
| Jun 20, 2025 | 32.06 | 34.86 | 31.86 | 34.58 | - | 7.86% | 4,013,404 |
| Jun 19, 2025 | 31.00 | 32.28 | 30.60 | 32.06 | - | 3.62% | 1,583,007 |
| Jun 18, 2025 | 32.10 | 32.20 | 30.94 | 30.94 | - | -3.61% | 666,046 |
| Jun 17, 2025 | 31.30 | 32.58 | 31.30 | 32.10 | - | 1.07% | 1,169,045 |
| Jun 16, 2025 | 31.36 | 32.38 | 31.16 | 31.76 | - | 1.28% | 1,280,218 |
| Jun 13, 2025 | 28.48 | 31.50 | 28.48 | 31.36 | - | 2.89% | 2,023,938 |
| Jun 12, 2025 | 30.84 | 30.88 | 30.06 | 30.48 | - | 0.46% | 731,178 |
| Jun 11, 2025 | 30.30 | 31.20 | 29.90 | 30.34 | - | -0.46% | 1,194,705 |
| Jun 10, 2025 | 28.54 | 30.96 | 28.52 | 30.48 | - | 7.17% | 2,623,366 |
| Jun 5, 2025 | 28.00 | 28.50 | 27.84 | 28.44 | - | 1.64% | 228,594 |
| Jun 4, 2025 | 28.14 | 28.40 | 27.96 | 27.98 | - | -0.57% | 752,927 |
| Jun 3, 2025 | 27.64 | 28.36 | 27.60 | 28.14 | - | 2.40% | 556,054 |
| Jun 2, 2025 | 28.10 | 28.22 | 27.34 | 27.48 | - | -1.86% | 690,661 |