Adra Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:ADGYO)
Turkey
· Delayed Price · Currency is TRY 50.35
-1.50 (-2.89%)
Last updated: Mar 9, 2026, 4:04 PM GMT+3
IST:ADGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.75 | 51.75 | 49.60 | 50.05 | 50.05 | -3.47% | 568,914 |
| Mar 6, 2026 | 52.85 | 52.85 | 50.00 | 51.85 | 51.85 | -0.38% | 745,997 |
| Mar 5, 2026 | 52.50 | 54.10 | 52.00 | 52.05 | 52.05 | - | 784,091 |
| Mar 4, 2026 | 51.15 | 52.90 | 51.00 | 52.05 | 52.05 | 1.76% | 2,047,390 |
| Mar 3, 2026 | 53.10 | 53.10 | 51.15 | 51.15 | 51.15 | -3.67% | 878,036 |
| Mar 2, 2026 | 50.00 | 53.85 | 49.60 | 53.10 | 53.10 | -1.58% | 1,226,620 |
| Feb 27, 2026 | 53.25 | 57.50 | 53.05 | 53.95 | 53.95 | 1.03% | 2,806,771 |
| Feb 26, 2026 | 51.45 | 53.95 | 49.88 | 53.40 | 53.40 | 3.79% | 10,604,460 |
| Feb 25, 2026 | 55.05 | 57.20 | 50.35 | 51.45 | 51.45 | -4.72% | 26,285,030 |
| Feb 24, 2026 | 55.80 | 55.80 | 53.35 | 54.00 | 54.00 | -3.23% | 1,449,295 |
| Feb 23, 2026 | 59.45 | 59.50 | 55.50 | 55.80 | 55.80 | -2.96% | 2,087,303 |
| Feb 20, 2026 | 55.00 | 59.00 | 54.95 | 57.50 | 57.50 | 3.51% | 1,306,488 |
| Feb 19, 2026 | 60.30 | 60.65 | 55.45 | 55.55 | 55.55 | -7.88% | 2,573,604 |
| Feb 18, 2026 | 62.45 | 63.70 | 60.05 | 60.30 | 60.30 | -3.44% | 2,191,826 |
| Feb 17, 2026 | 64.70 | 64.70 | 61.55 | 62.45 | 62.45 | -1.26% | 2,236,826 |
| Feb 16, 2026 | 62.75 | 65.00 | 62.75 | 63.25 | 63.25 | 0.80% | 2,411,283 |
| Feb 13, 2026 | 63.50 | 64.45 | 62.20 | 62.75 | 62.75 | 0.32% | 2,139,782 |
| Feb 12, 2026 | 63.10 | 65.30 | 62.55 | 62.55 | 62.55 | -1.26% | 1,124,622 |
| Feb 11, 2026 | 64.80 | 66.25 | 61.85 | 63.35 | 63.35 | 1.44% | 3,020,073 |
| Feb 10, 2026 | 63.60 | 64.30 | 62.00 | 62.45 | 62.45 | -1.81% | 973,120 |
| Feb 9, 2026 | 62.20 | 64.60 | 62.20 | 63.60 | 63.60 | 2.33% | 669,686 |
| Feb 6, 2026 | 65.10 | 66.00 | 62.00 | 62.15 | 62.15 | -4.46% | 1,141,119 |
| Feb 5, 2026 | 63.50 | 65.05 | 61.50 | 65.05 | 65.05 | 2.93% | 1,144,264 |
| Feb 4, 2026 | 65.20 | 65.20 | 61.95 | 63.20 | 63.20 | -2.77% | 851,550 |
| Feb 3, 2026 | 66.95 | 67.25 | 63.90 | 65.00 | 65.00 | -2.91% | 995,156 |
| Feb 2, 2026 | 64.20 | 68.40 | 64.20 | 66.95 | 66.95 | -1.03% | 817,119 |
| Jan 30, 2026 | 68.05 | 69.15 | 67.15 | 67.65 | 67.65 | -0.66% | 800,354 |
| Jan 29, 2026 | 70.00 | 71.35 | 67.75 | 68.10 | 68.10 | -2.08% | 1,534,104 |
| Jan 28, 2026 | 70.00 | 71.75 | 69.15 | 69.55 | 69.55 | -0.57% | 1,102,054 |
| Jan 27, 2026 | 71.00 | 72.00 | 69.95 | 69.95 | 69.95 | -1.48% | 985,244 |
| Jan 26, 2026 | 66.40 | 72.50 | 65.40 | 71.00 | 71.00 | 7.25% | 2,245,996 |
| Jan 23, 2026 | 66.15 | 68.15 | 65.80 | 66.20 | 66.20 | 0.38% | 1,321,988 |
| Jan 22, 2026 | 64.60 | 66.55 | 64.00 | 65.95 | 65.95 | 2.09% | 1,162,519 |
| Jan 21, 2026 | 64.65 | 66.80 | 64.10 | 64.60 | 64.60 | -0.39% | 1,126,591 |
| Jan 20, 2026 | 66.70 | 69.20 | 64.75 | 64.85 | 64.85 | -2.77% | 1,805,566 |
| Jan 19, 2026 | 64.65 | 67.10 | 64.00 | 66.70 | 66.70 | 3.25% | 1,667,539 |
| Jan 16, 2026 | 64.35 | 68.00 | 63.70 | 64.60 | 64.60 | 0.39% | 2,583,702 |
| Jan 15, 2026 | 59.55 | 66.05 | 58.90 | 64.35 | 64.35 | 6.01% | 4,463,654 |
| Jan 14, 2026 | 55.20 | 60.70 | 54.00 | 60.70 | 60.70 | 9.96% | 4,606,205 |
| Jan 13, 2026 | 54.90 | 56.70 | 54.00 | 55.20 | 55.20 | 0.36% | 1,754,706 |
| Jan 12, 2026 | 55.75 | 58.90 | 53.95 | 55.00 | 55.00 | -1.35% | 3,369,445 |
| Jan 9, 2026 | 51.20 | 55.75 | 51.10 | 55.75 | 55.75 | 9.96% | 3,155,281 |
| Jan 8, 2026 | 50.20 | 51.55 | 48.92 | 50.70 | 50.70 | 1.10% | 1,430,752 |
| Jan 7, 2026 | 49.80 | 53.00 | 47.34 | 50.15 | 50.15 | 0.70% | 3,102,394 |
| Jan 6, 2026 | 47.88 | 50.50 | 47.86 | 49.80 | 49.80 | 4.18% | 1,950,602 |
| Jan 5, 2026 | 44.80 | 49.00 | 44.26 | 47.80 | 47.80 | 6.55% | 2,116,647 |
| Jan 2, 2026 | 44.02 | 44.92 | 44.00 | 44.86 | 44.86 | 2.00% | 602,709 |
| Dec 31, 2025 | 44.54 | 44.76 | 43.90 | 43.98 | 43.98 | -1.26% | 505,802 |
| Dec 30, 2025 | 44.90 | 45.28 | 43.84 | 44.54 | 44.54 | -0.49% | 537,956 |
| Dec 29, 2025 | 45.48 | 45.94 | 44.52 | 44.76 | 44.76 | -1.58% | 603,546 |
| Dec 26, 2025 | 45.46 | 45.94 | 44.50 | 45.48 | 45.48 | 0.09% | 897,317 |
| Dec 25, 2025 | 46.14 | 46.84 | 44.96 | 45.44 | 45.44 | -1.52% | 529,737 |
| Dec 24, 2025 | 44.86 | 46.16 | 44.38 | 46.14 | 46.14 | 2.67% | 856,888 |
| Dec 23, 2025 | 45.42 | 45.86 | 44.62 | 44.94 | 44.94 | -0.84% | 476,493 |
| Dec 22, 2025 | 45.70 | 46.46 | 45.16 | 45.32 | 45.32 | -0.83% | 915,086 |
| Dec 19, 2025 | 45.72 | 45.96 | 45.08 | 45.70 | 45.70 | -0.04% | 321,646 |
| Dec 18, 2025 | 45.52 | 46.70 | 45.42 | 45.72 | 45.72 | 0.70% | 676,748 |
| Dec 17, 2025 | 47.08 | 47.94 | 45.40 | 45.40 | 45.40 | -3.16% | 1,150,299 |
| Dec 16, 2025 | 45.80 | 49.26 | 45.52 | 46.88 | 46.88 | 2.36% | 1,990,932 |
| Dec 15, 2025 | 46.34 | 47.82 | 45.66 | 45.80 | 45.80 | -0.52% | 700,332 |
| Dec 12, 2025 | 46.88 | 47.14 | 46.04 | 46.04 | 46.04 | -1.79% | 324,854 |
| Dec 11, 2025 | 44.80 | 47.16 | 44.80 | 46.88 | 46.88 | 4.64% | 773,546 |
| Dec 10, 2025 | 46.04 | 46.46 | 44.74 | 44.80 | 44.80 | -2.69% | 452,622 |
| Dec 9, 2025 | 44.50 | 46.30 | 44.50 | 46.04 | 46.04 | 3.46% | 450,297 |
| Dec 8, 2025 | 45.00 | 46.20 | 44.50 | 44.50 | 44.50 | -0.89% | 591,533 |
| Dec 5, 2025 | 45.28 | 45.70 | 44.42 | 44.90 | 44.90 | -0.84% | 617,897 |
| Dec 4, 2025 | 45.80 | 46.86 | 45.28 | 45.28 | 45.28 | -1.57% | 435,393 |
| Dec 3, 2025 | 46.40 | 47.18 | 45.84 | 46.00 | 46.00 | -0.65% | 924,503 |
| Dec 2, 2025 | 47.20 | 47.58 | 46.28 | 46.30 | 46.30 | -1.82% | 365,454 |
| Dec 1, 2025 | 46.14 | 48.30 | 46.14 | 47.16 | 47.16 | 2.30% | 718,442 |
| Nov 28, 2025 | 47.20 | 47.62 | 45.94 | 46.10 | 46.10 | -2.54% | 532,496 |
| Nov 27, 2025 | 48.98 | 49.26 | 46.56 | 47.30 | 47.30 | -3.71% | 1,058,564 |
| Nov 26, 2025 | 50.00 | 51.75 | 48.84 | 49.12 | 49.12 | 0.24% | 2,329,143 |
| Nov 25, 2025 | 47.28 | 50.35 | 47.28 | 49.00 | 49.00 | 3.64% | 1,493,303 |
| Nov 24, 2025 | 45.68 | 48.16 | 43.50 | 47.28 | 47.28 | 3.59% | 805,177 |
| Nov 21, 2025 | 46.22 | 46.46 | 45.46 | 45.64 | 45.64 | -1.13% | 467,085 |
| Nov 20, 2025 | 46.50 | 46.84 | 45.82 | 46.16 | 46.16 | -0.52% | 305,170 |
| Nov 19, 2025 | 46.66 | 47.64 | 45.22 | 46.40 | 46.40 | -0.26% | 1,065,662 |
| Nov 18, 2025 | 48.36 | 48.60 | 46.52 | 46.52 | 46.52 | -3.80% | 326,564 |
| Nov 17, 2025 | 45.34 | 49.10 | 44.08 | 48.36 | 48.36 | 6.66% | 1,358,432 |
| Nov 14, 2025 | 46.24 | 46.88 | 45.34 | 45.34 | 45.34 | -2.91% | 539,935 |
| Nov 13, 2025 | 45.82 | 47.60 | 45.82 | 46.70 | 46.70 | 0.91% | 629,381 |
| Nov 12, 2025 | 46.46 | 47.88 | 46.12 | 46.28 | 46.28 | -0.52% | 591,060 |
| Nov 11, 2025 | 49.32 | 49.32 | 44.56 | 46.52 | 46.52 | -4.08% | 677,620 |
| Nov 10, 2025 | 50.00 | 50.60 | 48.50 | 48.50 | 48.50 | -2.84% | 809,463 |
| Nov 7, 2025 | 52.05 | 52.05 | 49.84 | 49.92 | 49.92 | -2.97% | 882,445 |
| Nov 6, 2025 | 50.80 | 52.15 | 50.15 | 51.45 | 51.45 | 1.28% | 554,523 |
| Nov 5, 2025 | 51.50 | 51.95 | 50.40 | 50.80 | 50.80 | -1.07% | 849,726 |
| Nov 4, 2025 | 53.15 | 53.15 | 51.30 | 51.35 | 51.35 | -2.10% | 1,036,541 |
| Nov 3, 2025 | 51.30 | 53.20 | 49.92 | 52.45 | 52.45 | 3.45% | 2,374,063 |
| Oct 31, 2025 | 51.35 | 54.55 | 49.94 | 50.70 | 50.70 | -1.27% | 2,438,498 |
| Oct 30, 2025 | 47.74 | 51.80 | 45.36 | 51.35 | 51.35 | 7.56% | 1,542,112 |
| Oct 28, 2025 | 48.26 | 48.86 | 47.74 | 47.74 | 47.74 | -0.91% | 165,036 |
| Oct 27, 2025 | 48.54 | 49.40 | 47.84 | 48.18 | 48.18 | -0.66% | 569,884 |
| Oct 24, 2025 | 47.10 | 48.84 | 47.06 | 48.50 | 48.50 | 2.62% | 828,990 |
| Oct 23, 2025 | 47.14 | 47.66 | 46.72 | 47.26 | 47.26 | 0.21% | 1,044,593 |
| Oct 22, 2025 | 47.00 | 48.16 | 46.78 | 47.16 | 47.16 | -0.08% | 786,400 |
| Oct 21, 2025 | 46.96 | 48.16 | 46.14 | 47.20 | 47.20 | 0.51% | 673,748 |
| Oct 20, 2025 | 44.98 | 47.74 | 43.74 | 46.96 | 46.96 | 4.82% | 1,438,525 |
| Oct 17, 2025 | 46.50 | 46.92 | 44.50 | 44.80 | 44.80 | -4.60% | 1,326,274 |