Adra Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:ADGYO)
Turkey · Delayed Price · Currency is TRY 57.00
-1.70 (-2.90%)
At close: Sep 3, 2026
IST:ADGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 58.30 | 60.25 | 57.65 | 58.70 | 58.70 | 0.69% | 961,564 |
| Sep 1, 2026 | 57.85 | 59.20 | 57.00 | 58.30 | 58.30 | 0.78% | 696,125 |
| Aug 31, 2026 | 60.55 | 60.80 | 55.20 | 57.85 | 57.85 | -4.46% | 1,440,698 |
| Aug 28, 2026 | 60.35 | 61.50 | 58.20 | 60.55 | 60.55 | 0.33% | 1,365,686 |
| Aug 27, 2026 | 61.00 | 62.60 | 60.00 | 60.35 | 60.35 | -0.66% | 861,113 |
| Aug 26, 2026 | 62.20 | 63.00 | 60.00 | 60.75 | 60.75 | -3.03% | 748,719 |
| Aug 25, 2026 | 64.30 | 65.85 | 62.05 | 62.65 | 62.65 | -3.39% | 707,133 |
| Aug 24, 2026 | 63.85 | 65.50 | 63.45 | 64.85 | 64.85 | 1.57% | 914,483 |
| Aug 21, 2026 | 63.90 | 64.55 | 62.65 | 63.85 | 63.85 | 0.08% | 792,136 |
| Aug 20, 2026 | 59.80 | 65.20 | 59.60 | 63.80 | 63.80 | 6.78% | 2,331,048 |
| Aug 19, 2026 | 55.70 | 60.30 | 55.10 | 59.75 | 59.75 | 7.27% | 1,461,360 |
| Aug 18, 2026 | 59.35 | 59.45 | 55.70 | 55.70 | 55.70 | -5.91% | 1,052,678 |
| Aug 17, 2026 | 54.80 | 59.75 | 54.60 | 59.20 | 59.20 | 8.03% | 1,614,538 |
| Aug 14, 2026 | 51.60 | 55.15 | 51.40 | 54.80 | 54.80 | 6.30% | 1,017,316 |
| Aug 13, 2026 | 51.90 | 53.25 | 51.10 | 51.55 | 51.55 | -0.87% | 720,742 |
| Aug 12, 2026 | 53.25 | 53.75 | 51.55 | 52.00 | 52.00 | -2.44% | 385,209 |
| Aug 11, 2026 | 54.05 | 54.95 | 52.85 | 53.30 | 53.30 | -1.39% | 612,463 |
| Aug 10, 2026 | 54.95 | 56.85 | 52.30 | 54.05 | 54.05 | -1.73% | 527,372 |
| Aug 7, 2026 | 56.55 | 57.05 | 54.60 | 55.00 | 55.00 | -2.48% | 653,029 |
| Aug 6, 2026 | 54.10 | 58.20 | 54.10 | 56.40 | 56.40 | 2.45% | 935,556 |
| Aug 5, 2026 | 52.30 | 56.25 | 52.30 | 55.05 | 55.05 | 5.26% | 2,149,816 |
| Aug 4, 2026 | 47.56 | 52.30 | 46.50 | 52.30 | 52.30 | 9.97% | 1,980,860 |
| Aug 3, 2026 | 48.50 | 48.90 | 47.24 | 47.56 | 47.56 | -1.98% | 331,976 |
| Jul 31, 2026 | 48.30 | 48.96 | 47.50 | 48.52 | 48.52 | 0.83% | 539,333 |
| Jul 30, 2026 | 49.98 | 51.80 | 47.78 | 48.12 | 48.12 | -3.49% | 1,111,910 |
| Jul 29, 2026 | 49.50 | 50.65 | 49.14 | 49.86 | 49.86 | -0.28% | 634,907 |
| Jul 28, 2026 | 50.70 | 50.70 | 49.50 | 50.00 | 50.00 | -0.50% | 600,593 |
| Jul 27, 2026 | 52.60 | 53.05 | 50.00 | 50.25 | 50.25 | -4.47% | 696,980 |
| Jul 24, 2026 | 53.30 | 53.30 | 51.60 | 52.60 | 52.60 | -0.75% | 397,563 |
| Jul 23, 2026 | 52.10 | 53.25 | 52.00 | 53.00 | 53.00 | 1.73% | 453,916 |
| Jul 22, 2026 | 50.95 | 52.95 | 50.85 | 52.10 | 52.10 | 2.26% | 731,286 |
| Jul 21, 2026 | 51.05 | 52.00 | 50.45 | 50.95 | 50.95 | -0.10% | 522,983 |
| Jul 20, 2026 | 49.88 | 51.40 | 49.44 | 51.00 | 51.00 | 2.00% | 661,742 |
| Jul 17, 2026 | 50.30 | 50.85 | 49.76 | 50.00 | 50.00 | -1.38% | 552,018 |
| Jul 16, 2026 | 50.40 | 51.70 | 50.25 | 50.70 | 50.70 | 1.00% | 1,128,761 |
| Jul 14, 2026 | 50.40 | 51.00 | 50.00 | 50.20 | 50.20 | -0.40% | 472,185 |
| Jul 13, 2026 | 51.70 | 52.55 | 50.40 | 50.40 | 50.40 | -2.51% | 551,718 |
| Jul 10, 2026 | 50.25 | 52.30 | 50.20 | 51.70 | 51.70 | 2.89% | 717,592 |
| Jul 9, 2026 | 51.00 | 51.90 | 49.58 | 50.25 | 50.25 | -1.66% | 552,768 |
| Jul 8, 2026 | 52.55 | 52.85 | 51.10 | 51.10 | 51.10 | -3.31% | 617,561 |
| Jul 7, 2026 | 51.00 | 53.80 | 51.00 | 52.85 | 52.85 | 0.19% | 642,130 |
| Jul 6, 2026 | 54.05 | 54.05 | 52.40 | 52.75 | 52.75 | -2.31% | 364,268 |
| Jul 3, 2026 | 54.80 | 54.80 | 53.25 | 54.00 | 54.00 | -0.74% | 257,761 |
| Jul 2, 2026 | 53.55 | 54.65 | 53.30 | 54.40 | 54.40 | 1.59% | 458,426 |
| Jul 1, 2026 | 54.75 | 55.55 | 53.55 | 53.55 | 53.55 | -1.83% | 889,582 |
| Jun 30, 2026 | 53.45 | 54.75 | 53.25 | 54.55 | 54.55 | 2.06% | 579,520 |
| Jun 29, 2026 | 53.60 | 54.45 | 53.25 | 53.45 | 53.45 | -0.37% | 431,781 |
| Jun 26, 2026 | 55.60 | 55.60 | 53.60 | 53.65 | 53.65 | -3.25% | 471,849 |
| Jun 25, 2026 | 56.10 | 57.55 | 54.50 | 55.45 | 55.45 | -0.98% | 456,540 |
| Jun 24, 2026 | 55.30 | 58.35 | 54.55 | 56.00 | 56.00 | 1.27% | 1,098,754 |