Skip to main content
Adese Gayrimenkul Yatirim A.S. (IST:ADESE)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.020
-0.010 (-0.97%)
Last updated: Mar 6, 2026, 5:13 PM GMT+3

IST:ADESE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.031.051.001.021.02-0.97%221,713,500
Mar 5, 20261.031.051.021.031.030.98%142,114,800
Mar 4, 20261.031.041.011.021.02-255,339,800
Mar 3, 20261.021.051.011.021.02-317,500,800
Mar 2, 20260.991.040.981.021.02-5.56%410,336,800
Feb 27, 20261.121.161.071.081.08-2.70%608,153,700
Feb 26, 20261.111.141.101.111.11-275,123,600
Feb 25, 20261.131.141.101.111.11-1.77%397,759,400
Feb 24, 20261.141.161.111.131.13-0.88%460,043,900
Feb 23, 20261.171.201.131.141.14-0.87%632,668,000
Feb 20, 20261.131.221.111.151.15-2.54%1,330,832,000
Feb 19, 20261.251.341.181.181.18-9.92%1,719,452,000
Feb 18, 20261.451.541.311.311.31-9.66%4,815,612,000
Feb 17, 20261.341.451.311.451.459.85%1,834,763,000
Feb 16, 20261.211.321.211.321.3210.00%762,041,200
Feb 13, 20261.211.231.201.201.20-261,788,200
Feb 12, 20261.181.221.181.201.201.69%336,702,200
Feb 11, 20261.211.211.171.181.18-2.48%403,136,100
Feb 10, 20261.191.261.181.211.211.68%545,138,200
Feb 9, 20261.191.221.171.191.190.85%527,312,200
Feb 6, 20261.151.201.141.181.181.72%481,984,600
Feb 5, 20261.081.211.041.161.161.75%2,582,680,000
Feb 4, 20261.221.271.141.141.14-9.52%1,208,985,000
Feb 3, 20261.391.451.261.261.26-9.35%1,281,580,000
Feb 2, 20261.301.391.251.391.395.30%601,070,500
Jan 30, 20261.311.481.271.321.32-6.38%1,367,504,351
Jan 29, 20261.551.561.411.411.41-9.62%943,692,200
Jan 28, 20261.511.581.501.561.564.00%417,353,700
Jan 27, 20261.521.531.501.501.50-1.32%141,500,900
Jan 26, 20261.551.551.521.521.52-1.94%203,143,200
Jan 23, 20261.551.561.531.551.55-159,680,400
Jan 22, 20261.551.581.521.551.550.65%172,436,600
Jan 21, 20261.571.621.541.541.54-1.91%186,319,500
Jan 20, 20261.561.581.551.571.570.64%157,029,300
Jan 19, 20261.581.621.561.561.56-1.27%271,077,900
Jan 16, 20261.631.651.561.581.58-3.07%268,816,785
Jan 15, 20261.691.691.611.631.63-4.12%303,889,100
Jan 14, 20261.791.801.701.701.70-4.49%351,201,700
Jan 13, 20261.711.821.691.781.784.71%465,522,200
Jan 12, 20261.621.721.621.701.705.59%425,581,900
Jan 9, 20261.571.641.561.611.613.21%256,311,200
Jan 8, 20261.531.581.521.561.561.96%202,499,500
Jan 7, 20261.561.591.531.531.53-1.29%234,507,600
Jan 6, 20261.521.581.521.551.551.97%274,273,000
Jan 5, 20261.541.551.501.521.52-1.30%310,315,400
Jan 2, 20261.531.561.521.541.541.32%185,017,100
Dec 31, 20251.541.611.511.521.52-0.65%599,091,600
Dec 30, 20251.531.571.491.531.53-217,406,200
Dec 29, 20251.611.621.491.531.53-4.97%329,466,200
Dec 26, 20251.661.671.611.611.61-3.59%177,549,512
Dec 25, 20251.691.721.651.671.67-0.60%177,262,146
Dec 24, 20251.641.711.611.681.682.44%339,309,600
Dec 23, 20251.611.701.591.641.640.61%262,700,200
Dec 22, 20251.701.731.621.631.63-4.12%159,145,500
Dec 19, 20251.661.721.611.701.702.41%285,052,400
Dec 18, 20251.671.731.641.661.66-1.19%239,830,000
Dec 17, 20251.771.801.681.681.68-4.55%276,351,500
Dec 16, 20251.781.831.751.761.76-1.12%233,131,100
Dec 15, 20251.881.961.741.781.78-3.26%937,297,700
Dec 12, 20251.691.841.681.841.849.52%446,187,200
Dec 11, 20251.681.751.651.681.68-284,723,200
Dec 10, 20251.741.771.651.681.68-3.45%281,066,800
Dec 9, 20251.701.821.671.741.742.35%388,382,200
Dec 8, 20251.671.741.631.701.702.41%290,317,800
Dec 5, 20251.671.741.621.661.66-0.60%339,407,200
Dec 4, 20251.741.781.661.671.67-4.02%413,703,886
Dec 3, 20251.771.871.661.741.742.35%1,387,732,812
Dec 2, 20251.591.701.591.701.709.68%309,184,600
Dec 1, 20251.391.551.381.551.559.93%220,090,705
Nov 28, 20251.551.561.401.411.41-9.03%372,355,500
Nov 27, 20251.591.621.531.551.55-1.90%193,927,100
Nov 26, 20251.651.731.561.581.58-4.24%211,090,200
Nov 25, 20251.721.751.551.651.65-3.51%605,471,700
Nov 24, 20251.701.771.661.711.710.59%410,258,200
Nov 21, 20251.761.791.691.701.70-9.09%636,025,600
Nov 20, 20251.952.111.871.871.87-9.66%619,337,800
Nov 19, 20252.212.242.072.072.07-10.00%409,948,300
Nov 18, 20252.552.652.302.302.30-9.80%364,192,400
Nov 17, 20252.412.572.352.552.556.25%363,228,300
Nov 14, 20252.272.482.222.402.405.73%413,046,600
Nov 13, 20252.292.412.212.272.27-1.30%319,879,700
Nov 12, 20252.522.592.292.302.30-8.73%460,364,100
Nov 11, 20252.652.842.522.522.52-9.68%651,307,000
Nov 10, 20252.843.252.792.792.79-10.00%458,389,600
Nov 7, 20253.103.103.103.103.10-9.88%38,170,570
Nov 6, 20253.833.923.443.443.44-9.95%216,234,500
Nov 5, 20253.613.843.523.823.825.82%249,514,100
Nov 4, 20253.653.773.593.613.61-2.43%171,668,300
Nov 3, 20253.673.813.653.703.701.37%212,351,900
Oct 31, 20253.633.723.543.653.650.27%186,764,000
Oct 30, 20253.924.013.603.643.64-7.38%615,374,500
Oct 28, 20254.004.143.933.933.93-1.50%212,384,600
Oct 27, 20254.154.203.983.993.99-3.86%625,741,900
Oct 24, 20254.304.454.134.154.15-2.12%326,157,200
Oct 23, 20254.214.424.134.244.241.19%342,751,100
Oct 22, 20253.954.283.954.194.196.62%328,735,300
Oct 21, 20253.774.053.623.933.933.48%438,556,700
Oct 20, 20253.613.973.603.803.805.15%430,816,200
Oct 17, 20253.633.773.573.613.610.33%223,621,700
Oct 16, 20253.713.743.583.603.60-2.33%292,472,250