Adra Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:ADGYO)
Turkey
· Delayed Price · Currency is TRY 60.00
-0.80 (-1.32%)
At close: Apr 28, 2026
IST:ADGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.00 | 61.90 | 59.20 | 60.00 | 60.00 | -1.32% | 759,996 |
| Apr 27, 2026 | 59.00 | 61.60 | 58.80 | 60.80 | 60.80 | 3.93% | 1,619,126 |
| Apr 24, 2026 | 58.90 | 59.25 | 58.30 | 58.50 | 58.50 | -0.76% | 684,374 |
| Apr 22, 2026 | 58.55 | 59.75 | 58.00 | 58.95 | 58.95 | 0.77% | 903,031 |
| Apr 21, 2026 | 60.10 | 60.80 | 58.50 | 58.50 | 58.50 | -2.66% | 819,498 |
| Apr 20, 2026 | 60.20 | 60.85 | 59.35 | 60.10 | 60.10 | -0.33% | 565,833 |
| Apr 17, 2026 | 59.50 | 60.50 | 58.55 | 60.30 | 60.30 | 1.34% | 1,116,955 |
| Apr 16, 2026 | 59.05 | 60.10 | 58.25 | 59.50 | 59.50 | 1.80% | 1,056,578 |
| Apr 15, 2026 | 60.45 | 60.45 | 58.15 | 58.45 | 58.45 | -2.58% | 755,176 |
| Apr 14, 2026 | 62.10 | 63.45 | 59.65 | 60.00 | 60.00 | -2.76% | 1,171,735 |
| Apr 13, 2026 | 60.40 | 62.20 | 59.25 | 61.70 | 61.70 | 1.98% | 1,830,644 |
| Apr 10, 2026 | 58.90 | 61.35 | 57.60 | 60.50 | 60.50 | 2.80% | 1,757,326 |
| Apr 9, 2026 | 58.10 | 60.20 | 57.90 | 58.85 | 58.85 | 1.47% | 1,560,980 |
| Apr 8, 2026 | 58.00 | 58.45 | 56.10 | 58.00 | 58.00 | 4.50% | 902,907 |
| Apr 7, 2026 | 58.50 | 58.65 | 55.50 | 55.50 | 55.50 | -4.88% | 676,238 |
| Apr 6, 2026 | 59.20 | 59.60 | 58.05 | 58.35 | 58.35 | -1.10% | 664,037 |
| Apr 3, 2026 | 60.25 | 62.00 | 58.45 | 59.00 | 59.00 | -1.34% | 1,062,165 |
| Apr 2, 2026 | 57.40 | 60.25 | 54.55 | 59.80 | 59.80 | 4.18% | 1,302,348 |
| Apr 1, 2026 | 57.00 | 57.90 | 56.35 | 57.40 | 57.40 | 0.88% | 532,594 |
| Mar 31, 2026 | 55.00 | 57.45 | 54.10 | 56.90 | 56.90 | 3.64% | 1,025,968 |
| Mar 30, 2026 | 56.50 | 56.70 | 54.05 | 54.90 | 54.90 | -2.83% | 703,281 |
| Mar 27, 2026 | 58.50 | 58.65 | 55.70 | 56.50 | 56.50 | -2.50% | 1,314,767 |
| Mar 26, 2026 | 58.40 | 58.80 | 57.15 | 57.95 | 57.95 | 0.17% | 1,085,976 |
| Mar 25, 2026 | 57.95 | 58.65 | 56.15 | 57.85 | 57.85 | -0.17% | 1,044,924 |
| Mar 24, 2026 | 59.45 | 60.75 | 57.00 | 57.95 | 57.95 | -2.77% | 1,557,262 |
| Mar 23, 2026 | 59.00 | 60.20 | 57.00 | 59.60 | 59.60 | 1.02% | 1,049,161 |
| Mar 19, 2026 | 57.05 | 59.00 | 57.05 | 59.00 | 59.00 | 2.43% | 212,965 |
| Mar 18, 2026 | 58.45 | 58.95 | 57.15 | 57.60 | 57.60 | - | 1,138,244 |
| Mar 17, 2026 | 55.15 | 57.95 | 55.00 | 57.60 | 57.60 | 5.79% | 1,453,070 |
| Mar 16, 2026 | 51.90 | 55.40 | 51.70 | 54.45 | 54.45 | 5.83% | 1,873,381 |
| Mar 13, 2026 | 51.95 | 52.60 | 50.65 | 51.45 | 51.45 | -0.87% | 1,950,181 |
| Mar 12, 2026 | 51.85 | 52.55 | 49.30 | 51.90 | 51.90 | - | 678,924 |
| Mar 11, 2026 | 53.00 | 53.95 | 50.80 | 51.90 | 51.90 | -2.44% | 724,825 |
| Mar 10, 2026 | 50.65 | 54.00 | 50.65 | 53.20 | 53.20 | 6.29% | 1,543,738 |
| 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 |