Adra Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:ADGYO)
Turkey · Delayed Price · Currency is TRY 41.58
+1.72 (4.32%)
At close: Nov 4, 2026
IST:ADGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 39.90 | 42.42 | 39.90 | 41.58 | 41.58 | 4.32% | 589,295 |
| Nov 3, 2026 | 38.12 | 40.30 | 37.46 | 39.86 | 39.86 | 4.56% | 511,020 |
| Nov 2, 2026 | 38.64 | 38.90 | 35.12 | 38.12 | 38.12 | -2.06% | 809,683 |
| Oct 30, 2026 | 40.10 | 40.70 | 38.74 | 38.92 | 38.92 | -4.09% | 356,680 |
| Oct 28, 2026 | 39.96 | 40.80 | 39.82 | 40.58 | 40.58 | 0.50% | 109,984 |
| Oct 27, 2026 | 39.92 | 40.38 | 38.88 | 40.38 | 40.38 | 1.05% | 530,670 |
| Oct 26, 2026 | 41.10 | 41.10 | 38.78 | 39.96 | 39.96 | 0.35% | 2,154,847 |
| Oct 23, 2026 | 40.06 | 40.50 | 38.28 | 39.82 | 39.82 | -0.45% | 932,578 |
| Oct 22, 2026 | 42.50 | 42.52 | 39.80 | 40.00 | 40.00 | -5.93% | 11,364,485 |
| Oct 21, 2026 | 46.50 | 46.88 | 42.06 | 42.52 | 42.52 | -8.99% | 1,379,884 |
| Oct 20, 2026 | 42.70 | 46.96 | 41.80 | 46.72 | 46.72 | 9.41% | 1,428,077 |
| Oct 19, 2026 | 40.40 | 42.78 | 40.10 | 42.70 | 42.70 | 5.69% | 773,657 |
| Oct 16, 2026 | 40.50 | 40.50 | 37.80 | 40.40 | 40.40 | -1.32% | 478,655 |
| Oct 15, 2026 | 40.50 | 41.68 | 39.92 | 40.94 | 40.94 | 1.14% | 473,376 |
| Oct 14, 2026 | 42.60 | 42.60 | 40.48 | 40.48 | 40.48 | -5.11% | 594,822 |
| Oct 13, 2026 | 43.10 | 43.10 | 40.96 | 42.66 | 42.66 | -0.05% | 634,275 |
| Oct 12, 2026 | 43.40 | 43.82 | 41.74 | 42.68 | 42.68 | -0.74% | 783,069 |
| Oct 9, 2026 | 45.36 | 46.38 | 41.32 | 43.00 | 43.00 | -5.20% | 2,075,875 |
| Oct 8, 2026 | 45.28 | 46.08 | 44.22 | 45.36 | 45.36 | 0.18% | 426,964 |
| Oct 7, 2026 | 46.26 | 46.54 | 45.28 | 45.28 | 45.28 | -1.57% | 458,772 |
| Oct 6, 2026 | 45.48 | 46.50 | 45.02 | 46.00 | 46.00 | 1.14% | 492,219 |
| Oct 5, 2026 | 45.86 | 46.88 | 44.78 | 45.48 | 45.48 | -0.83% | 730,120 |
| Oct 2, 2026 | 46.58 | 47.28 | 45.46 | 45.86 | 45.86 | -1.55% | 580,091 |
| Oct 1, 2026 | 45.10 | 47.56 | 45.00 | 46.58 | 46.58 | 3.05% | 834,967 |
| Sep 30, 2026 | 48.00 | 48.38 | 44.60 | 45.20 | 45.20 | -2.80% | 3,010,117 |
| Sep 29, 2026 | 47.50 | 48.40 | 44.80 | 46.50 | 46.50 | -4.32% | 853,191 |
| Sep 28, 2026 | 52.00 | 53.40 | 48.60 | 48.60 | 48.60 | -10.00% | 1,660,127 |
| Sep 25, 2026 | 53.65 | 56.25 | 53.50 | 54.00 | 54.00 | - | 1,721,211 |
| Sep 24, 2026 | 56.55 | 58.60 | 53.75 | 54.00 | 54.00 | -5.10% | 2,246,750 |
| Sep 23, 2026 | 51.00 | 56.90 | 51.00 | 56.90 | 56.90 | 9.95% | 1,808,811 |
| Sep 22, 2026 | 49.36 | 52.25 | 49.18 | 51.75 | 51.75 | 4.80% | 1,270,752 |
| Sep 21, 2026 | 49.00 | 50.30 | 44.24 | 49.38 | 49.38 | 0.49% | 2,814,963 |
| Sep 18, 2026 | 49.60 | 49.86 | 47.82 | 49.14 | 49.14 | -0.77% | 1,168,579 |
| Sep 17, 2026 | 53.00 | 53.90 | 49.52 | 49.52 | 49.52 | -8.21% | 1,308,911 |
| Sep 16, 2026 | 56.35 | 58.15 | 50.90 | 53.95 | 53.95 | -4.60% | 2,564,466 |
| Sep 15, 2026 | 59.00 | 59.50 | 56.55 | 56.55 | 56.55 | -4.56% | 749,437 |
| Sep 14, 2026 | 59.95 | 60.95 | 58.20 | 59.25 | 59.25 | -1.09% | 585,991 |
| Sep 11, 2026 | 60.00 | 60.25 | 59.35 | 59.90 | 59.90 | -0.17% | 553,087 |
| Sep 10, 2026 | 59.05 | 60.95 | 56.10 | 60.00 | 60.00 | 1.69% | 1,281,803 |
| Sep 9, 2026 | 59.25 | 60.40 | 58.90 | 59.00 | 59.00 | -0.42% | 833,397 |
| Sep 8, 2026 | 59.00 | 60.00 | 58.90 | 59.25 | 59.25 | -0.67% | 719,643 |
| Sep 7, 2026 | 56.90 | 60.00 | 56.75 | 59.65 | 59.65 | 3.56% | 1,262,334 |
| Sep 4, 2026 | 57.00 | 58.00 | 56.40 | 57.60 | 57.60 | 1.05% | 894,445 |
| Sep 3, 2026 | 59.00 | 59.00 | 55.50 | 57.00 | 57.00 | -2.90% | 1,275,911 |
| 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 |