Adra Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:ADGYO)
Turkey
· Delayed Price · Currency is TRY 44.80
-0.48 (-1.06%)
Last updated: Dec 5, 2025, 2:22 PM GMT+3
IST:ADGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 46.40 | 48.78 | 46.40 | 46.96 | 46.96 | -2.13% | 1,236,585 |
| Oct 15, 2025 | 49.06 | 49.48 | 47.46 | 47.98 | 47.98 | -2.12% | 1,030,721 |
| Oct 14, 2025 | 50.70 | 51.40 | 49.02 | 49.02 | 49.02 | -2.74% | 738,486 |
| Oct 13, 2025 | 50.05 | 52.00 | 48.88 | 50.40 | 50.40 | 0.30% | 1,180,472 |
| Oct 10, 2025 | 51.90 | 52.25 | 50.20 | 50.25 | 50.25 | -3.18% | 1,063,729 |
| Oct 9, 2025 | 48.40 | 52.90 | 48.38 | 51.90 | 51.90 | 7.45% | 1,507,509 |
| Oct 8, 2025 | 50.60 | 51.65 | 48.08 | 48.30 | 48.30 | -4.55% | 1,470,170 |
| Oct 7, 2025 | 48.64 | 51.65 | 48.64 | 50.60 | 50.60 | 4.07% | 930,235 |
| Oct 6, 2025 | 49.54 | 50.10 | 48.62 | 48.62 | 48.62 | -1.82% | 559,299 |
| Oct 3, 2025 | 51.50 | 53.00 | 48.84 | 49.52 | 49.52 | -3.47% | 1,414,817 |
| Oct 2, 2025 | 50.05 | 54.70 | 50.00 | 51.30 | 51.30 | 2.93% | 1,629,044 |
| Oct 1, 2025 | 49.50 | 51.15 | 48.52 | 49.84 | 49.84 | 0.69% | 906,233 |
| Sep 30, 2025 | 50.20 | 51.20 | 48.96 | 49.50 | 49.50 | -1.20% | 811,309 |
| Sep 29, 2025 | 52.60 | 53.25 | 50.10 | 50.10 | 50.10 | -4.75% | 959,817 |
| Sep 26, 2025 | 53.90 | 54.40 | 52.50 | 52.60 | 52.60 | -2.23% | 575,713 |
| Sep 25, 2025 | 54.80 | 55.50 | 53.40 | 53.80 | 53.80 | -1.82% | 1,007,012 |
| Sep 24, 2025 | 58.50 | 58.50 | 54.25 | 54.80 | 54.80 | -6.64% | 1,623,283 |
| Sep 23, 2025 | 59.65 | 60.10 | 57.45 | 58.70 | 58.70 | -0.93% | 982,367 |
| Sep 22, 2025 | 58.85 | 60.00 | 57.80 | 59.25 | 59.25 | 0.94% | 1,176,011 |
| Sep 19, 2025 | 59.00 | 59.50 | 57.80 | 58.70 | 58.70 | 1.21% | 1,091,206 |
| Sep 18, 2025 | 56.60 | 58.85 | 56.40 | 58.00 | 58.00 | 2.47% | 1,499,658 |
| Sep 17, 2025 | 57.50 | 58.50 | 55.70 | 56.60 | 56.60 | -1.14% | 1,441,014 |
| Sep 16, 2025 | 55.00 | 57.75 | 54.65 | 57.25 | 57.25 | 4.09% | 1,915,117 |
| Sep 15, 2025 | 52.50 | 55.00 | 51.20 | 55.00 | 55.00 | 4.76% | 1,621,579 |
| Sep 12, 2025 | 53.50 | 53.80 | 51.65 | 52.50 | 52.50 | 0.67% | 727,469 |
| Sep 11, 2025 | 52.55 | 53.50 | 51.75 | 52.15 | 52.15 | 0.10% | 1,204,493 |
| Sep 10, 2025 | 52.00 | 53.30 | 51.15 | 52.10 | 52.10 | 0.19% | 1,239,480 |
| Sep 9, 2025 | 53.65 | 54.50 | 51.30 | 52.00 | 52.00 | -3.08% | 1,872,748 |
| Sep 8, 2025 | 51.40 | 54.20 | 50.55 | 53.65 | 53.65 | 4.38% | 3,240,058 |
| Sep 5, 2025 | 49.72 | 52.05 | 49.38 | 51.40 | 51.40 | 3.38% | 2,128,395 |
| Sep 4, 2025 | 49.92 | 51.85 | 47.82 | 49.72 | 49.72 | 4.63% | 3,889,020 |
| Sep 3, 2025 | 44.00 | 47.52 | 42.84 | 47.52 | 47.52 | 10.00% | 3,788,951 |
| Sep 2, 2025 | 44.36 | 45.46 | 42.42 | 43.20 | 43.20 | -1.91% | 1,755,224 |
| Sep 1, 2025 | 44.44 | 44.74 | 43.92 | 44.04 | 44.04 | -1.08% | 493,233 |
| Aug 29, 2025 | 45.52 | 46.80 | 43.26 | 44.52 | 44.52 | -2.28% | 1,535,602 |
| Aug 28, 2025 | 44.50 | 46.62 | 44.46 | 45.56 | 45.56 | 2.57% | 2,555,213 |
| Aug 27, 2025 | 45.12 | 45.46 | 44.02 | 44.42 | 44.42 | -1.33% | 936,019 |
| Aug 26, 2025 | 45.58 | 45.58 | 44.58 | 45.02 | 45.02 | 0.72% | 631,519 |
| Aug 25, 2025 | 45.00 | 46.38 | 44.18 | 44.70 | 44.70 | -0.62% | 1,430,138 |
| Aug 22, 2025 | 46.00 | 46.02 | 44.82 | 44.98 | 44.98 | -2.77% | 1,304,970 |
| Aug 21, 2025 | 46.44 | 47.12 | 45.92 | 46.26 | 46.26 | -0.39% | 1,219,528 |
| Aug 20, 2025 | 46.68 | 47.16 | 45.70 | 46.44 | 46.44 | -0.51% | 1,583,072 |
| Aug 19, 2025 | 47.94 | 48.90 | 46.26 | 46.68 | 46.68 | -2.71% | 2,283,991 |
| Aug 18, 2025 | 48.00 | 48.44 | 45.38 | 47.98 | 47.98 | 3.58% | 3,591,173 |
| Aug 15, 2025 | 45.78 | 47.10 | 45.02 | 46.32 | 46.32 | 2.07% | 2,473,235 |
| Aug 14, 2025 | 44.90 | 47.40 | 43.92 | 45.38 | 45.38 | 3.04% | 3,615,124 |
| Aug 13, 2025 | 42.40 | 45.00 | 41.06 | 44.04 | 44.04 | 4.86% | 4,792,381 |
| Aug 12, 2025 | 41.66 | 42.80 | 41.00 | 42.00 | 42.00 | 0.82% | 2,604,551 |
| Aug 11, 2025 | 40.22 | 42.98 | 40.18 | 41.66 | 41.66 | 2.21% | 3,610,849 |
| Aug 8, 2025 | 40.00 | 42.40 | 39.02 | 40.76 | 40.76 | 5.71% | 5,399,435 |
| Aug 7, 2025 | 36.30 | 38.92 | 36.30 | 38.56 | 38.56 | 5.64% | 2,627,397 |
| Aug 6, 2025 | 37.34 | 37.52 | 36.38 | 36.50 | 36.50 | -1.08% | 1,242,747 |
| Aug 5, 2025 | 36.50 | 37.76 | 36.02 | 36.90 | 36.90 | 2.39% | 2,135,865 |
| Aug 4, 2025 | 35.14 | 36.12 | 35.14 | 36.04 | 36.04 | 2.80% | 1,812,664 |
| Aug 1, 2025 | 35.36 | 35.36 | 34.84 | 35.06 | 35.06 | 0.11% | 648,852 |
| Jul 31, 2025 | 34.80 | 35.46 | 34.74 | 35.02 | 35.02 | 0.81% | 993,506 |
| Jul 30, 2025 | 34.36 | 35.86 | 34.36 | 34.74 | 34.74 | 1.34% | 1,937,121 |
| Jul 29, 2025 | 35.50 | 35.68 | 34.24 | 34.28 | 34.28 | -3.16% | 1,726,324 |
| Jul 28, 2025 | 34.64 | 35.58 | 33.92 | 35.40 | 35.40 | 2.67% | 2,602,351 |
| Jul 25, 2025 | 34.58 | 34.90 | 33.88 | 34.48 | 34.48 | 0.41% | 820,783 |
| Jul 24, 2025 | 34.30 | 34.72 | 34.00 | 34.34 | 34.34 | 0.88% | 746,435 |
| Jul 23, 2025 | 35.38 | 35.50 | 34.04 | 34.04 | 34.04 | -3.73% | 1,109,568 |
| Jul 22, 2025 | 35.78 | 35.98 | 35.14 | 35.36 | 35.36 | -1.17% | 1,203,997 |
| Jul 21, 2025 | 35.08 | 36.16 | 35.08 | 35.78 | 35.78 | 2.00% | 1,456,205 |
| Jul 18, 2025 | 35.80 | 35.80 | 34.94 | 35.08 | 35.08 | -0.40% | 1,025,119 |