Adra Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:ADGYO)
Turkey · Delayed Price · Currency is TRY 53.30
-0.75 (-1.39%)
At close: Aug 11, 2026
IST:ADGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |