Skip to main content
Adese Gayrimenkul Yatirim A.S. (IST:ADESE)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.070
-0.050 (-4.46%)
At close: Apr 28, 2026

IST:ADESE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.121.131.081.09--2.68%68,263,154
Apr 27, 20261.071.151.061.121.126.67%1,630,594,000
Apr 24, 20261.031.071.021.051.051.94%356,899,800
Apr 22, 20261.071.081.031.031.03-2.83%272,305,500
Apr 21, 20261.071.111.051.061.06-0.93%405,468,100
Apr 20, 20261.151.151.071.071.07-8.55%760,741,100
Apr 17, 20261.131.181.111.171.174.46%789,363,300
Apr 16, 20261.131.191.121.121.121.82%1,084,642,000
Apr 15, 20261.001.100.991.101.1010.00%447,691,700
Apr 14, 20260.991.010.981.001.002.04%215,164,800
Apr 13, 20261.001.000.970.980.98-2.97%219,674,900
Apr 10, 20260.961.040.951.011.016.32%938,286,400
Apr 9, 20260.960.960.940.950.95-1.04%159,256,300
Apr 8, 20260.960.980.950.960.963.23%293,391,600
Apr 7, 20260.970.980.930.930.93-3.12%331,373,100
Apr 6, 20260.960.980.960.960.961.05%181,557,800
Apr 3, 20260.970.970.950.950.95-1.04%119,378,300
Apr 2, 20260.960.970.950.960.96-1.03%242,760,000
Apr 1, 20260.960.970.950.970.972.11%165,106,400
Mar 31, 20260.950.970.950.950.95-122,452,900
Mar 30, 20260.970.980.950.950.95-1.04%202,405,800
Mar 27, 20260.961.000.940.960.961.05%392,437,400
Mar 26, 20260.970.980.950.950.95-2.06%161,515,800
Mar 25, 20260.991.000.960.970.97-1.02%173,017,500
Mar 24, 20261.001.000.980.980.98-2.00%134,852,500
Mar 23, 20261.001.010.961.001.00-268,369,800
Mar 19, 20260.991.000.981.001.001.01%71,640,080
Mar 18, 20261.021.020.980.990.99-1.98%193,334,700
Mar 17, 20261.021.031.001.011.01-183,484,200
Mar 16, 20261.031.041.011.011.01-1.94%139,889,200
Mar 13, 20261.061.071.031.031.03-2.83%121,824,300
Mar 12, 20261.041.071.021.061.061.92%226,098,100
Mar 11, 20261.041.061.031.041.04-147,063,700
Mar 10, 20261.021.041.021.041.044.00%156,203,100
Mar 9, 20261.011.010.981.001.00-1.96%226,106,300
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%1,367,504,000
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%268,816,700
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%177,549,500
Dec 25, 20251.691.721.651.671.67-0.60%177,262,100
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