Adra Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:ADGYO)
Turkey · Delayed Price · Currency is TRY 43.20
-0.84 (-1.91%)
Last updated: Sep 2, 2025, 10:00 AM GMT+3
IST:ADGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 44.00 | 47.52 | 42.84 | 47.52 | - | 10.00% | 3,788,951 |
| Sep 2, 2025 | 44.36 | 45.46 | 42.42 | 43.20 | - | -1.91% | 1,755,224 |
| Sep 1, 2025 | 44.44 | 44.74 | 43.92 | 44.04 | - | -1.08% | 493,233 |
| Aug 29, 2025 | 45.52 | 46.80 | 43.26 | 44.52 | - | -2.28% | 1,535,602 |
| Aug 28, 2025 | 44.50 | 46.62 | 44.46 | 45.56 | - | 2.57% | 2,555,213 |
| Aug 27, 2025 | 45.12 | 45.46 | 44.02 | 44.42 | - | -1.33% | 936,019 |
| Aug 26, 2025 | 45.58 | 45.58 | 44.58 | 45.02 | - | 0.72% | 631,519 |
| Aug 25, 2025 | 45.00 | 46.38 | 44.18 | 44.70 | - | -0.62% | 1,430,138 |
| Aug 22, 2025 | 46.00 | 46.02 | 44.82 | 44.98 | - | -2.77% | 1,304,970 |
| Aug 21, 2025 | 46.44 | 47.12 | 45.92 | 46.26 | - | -0.39% | 1,219,528 |
| Aug 20, 2025 | 46.68 | 47.16 | 45.70 | 46.44 | - | -0.51% | 1,583,072 |
| Aug 19, 2025 | 47.94 | 48.90 | 46.26 | 46.68 | - | -2.71% | 2,283,991 |
| Aug 18, 2025 | 48.00 | 48.44 | 45.38 | 47.98 | - | 3.58% | 3,591,173 |
| Aug 15, 2025 | 45.78 | 47.10 | 45.02 | 46.32 | - | 2.07% | 2,473,235 |
| Aug 14, 2025 | 44.90 | 47.40 | 43.92 | 45.38 | - | 3.04% | 3,615,124 |
| Aug 13, 2025 | 42.40 | 45.00 | 41.06 | 44.04 | - | 4.86% | 4,792,381 |
| 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 |