Adra Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:ADGYO)
Turkey · Delayed Price · Currency is TRY 50.00
-0.70 (-1.38%)
At close: Jul 17, 2026
IST:ADGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 56.00 | 56.20 | 54.00 | 55.30 | 55.30 | -0.98% | 554,791 |
| Jun 22, 2026 | 56.40 | 56.60 | 55.50 | 55.85 | 55.85 | -1.06% | 597,524 |
| Jun 19, 2026 | 55.95 | 56.75 | 55.00 | 56.45 | 56.45 | 0.80% | 813,476 |
| Jun 18, 2026 | 54.65 | 56.70 | 54.65 | 56.00 | 56.00 | 2.28% | 975,259 |
| Jun 17, 2026 | 55.40 | 55.40 | 53.50 | 54.75 | 54.75 | -0.64% | 1,074,538 |
| Jun 16, 2026 | 55.70 | 56.25 | 54.05 | 55.10 | 55.10 | 0.18% | 1,157,109 |
| Jun 15, 2026 | 54.00 | 55.25 | 53.45 | 55.00 | 55.00 | 3.00% | 1,042,615 |
| Jun 12, 2026 | 51.60 | 54.50 | 51.50 | 53.40 | 53.40 | 4.50% | 879,224 |
| Jun 11, 2026 | 52.00 | 53.00 | 50.85 | 51.10 | 51.10 | -1.54% | 872,601 |
| Jun 10, 2026 | 52.95 | 52.95 | 51.45 | 51.90 | 51.90 | -1.52% | 613,487 |
| Jun 9, 2026 | 53.40 | 53.90 | 51.90 | 52.70 | 52.70 | -1.68% | 599,713 |
| Jun 8, 2026 | 53.50 | 54.35 | 52.65 | 53.60 | 53.60 | -1.11% | 985,585 |
| Jun 5, 2026 | 56.00 | 56.15 | 53.75 | 54.20 | 54.20 | -3.21% | 998,440 |
| Jun 4, 2026 | 56.30 | 56.85 | 55.50 | 56.00 | 56.00 | - | 640,524 |
| Jun 3, 2026 | 57.90 | 57.95 | 55.25 | 56.00 | 56.00 | -3.28% | 1,122,386 |
| Jun 2, 2026 | 55.85 | 58.10 | 55.55 | 57.90 | 57.90 | 3.67% | 1,390,339 |
| Jun 1, 2026 | 57.10 | 58.15 | 55.30 | 55.85 | 55.85 | -1.33% | 1,059,607 |
| May 26, 2026 | 57.80 | 58.10 | 55.40 | 56.60 | 56.60 | -2.33% | 863,110 |
| May 25, 2026 | 56.60 | 58.85 | 56.60 | 57.95 | 57.95 | 0.61% | 761,066 |
| May 22, 2026 | 50.00 | 58.50 | 50.00 | 57.60 | 57.60 | 8.27% | 2,043,346 |
| May 21, 2026 | 58.45 | 59.25 | 53.00 | 53.20 | 53.20 | -8.28% | 1,348,227 |
| May 20, 2026 | 57.60 | 59.00 | 57.00 | 58.00 | 58.00 | 0.69% | 1,092,216 |
| May 18, 2026 | 58.30 | 59.00 | 57.60 | 57.60 | 57.60 | -1.29% | 800,301 |
| May 15, 2026 | 59.40 | 59.95 | 58.30 | 58.35 | 58.35 | -1.10% | 961,895 |
| May 14, 2026 | 59.80 | 60.35 | 59.00 | 59.00 | 59.00 | -0.34% | 1,190,348 |
| May 13, 2026 | 60.90 | 61.95 | 58.45 | 59.20 | 59.20 | -2.47% | 1,336,552 |
| May 12, 2026 | 60.60 | 61.60 | 59.20 | 60.70 | 60.70 | 0.17% | 1,408,449 |
| May 11, 2026 | 62.50 | 63.00 | 60.00 | 60.60 | 60.60 | -2.26% | 1,548,738 |
| May 8, 2026 | 61.95 | 63.00 | 61.25 | 62.00 | 62.00 | -0.48% | 1,084,404 |
| May 7, 2026 | 60.00 | 65.10 | 59.15 | 62.30 | 62.30 | 3.15% | 3,173,883 |
| May 6, 2026 | 59.95 | 61.30 | 59.70 | 60.40 | 60.40 | 1.00% | 1,062,657 |
| May 5, 2026 | 59.00 | 60.80 | 58.60 | 59.80 | 59.80 | 1.61% | 1,321,374 |
| May 4, 2026 | 59.80 | 60.70 | 56.85 | 58.85 | 58.85 | -1.42% | 2,379,079 |
| Apr 30, 2026 | 60.00 | 60.00 | 58.05 | 59.70 | 59.70 | -0.50% | 1,713,464 |