Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Adese Gayrimenkul Yatirim A.S. (ADESE.IS)

Compare
1.9000
-0.0100
(-0.52%)
At close: 6:08:44 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.91001.91001.87001.90001.900039,904,144
Apr 10, 20251.91001.94001.89001.91001.910039,390,551
Apr 9, 20251.89001.91001.86001.87001.870043,991,959
Apr 8, 20251.85001.92001.84001.90001.900065,546,734
Apr 7, 20251.83001.85001.81001.84001.840056,919,125
Apr 4, 20251.87001.88001.83001.85001.850039,267,733
Apr 3, 20251.88001.92001.86001.87001.870030,659,214
Apr 2, 20251.87001.92001.87001.88001.880021,760,771
Mar 28, 20251.88001.90001.84001.88001.880039,085,477
Mar 27, 20251.87001.90001.85001.87001.870036,133,585
Mar 26, 20251.85001.88001.83001.86001.860032,259,409
Mar 25, 20251.81001.86001.79001.86001.860038,868,988
Mar 24, 20251.76001.82001.74001.79001.790040,786,886
Mar 21, 20251.89001.90001.73001.76001.760036,365,011
Mar 20, 20251.89001.96001.86001.90001.900049,969,201
Mar 19, 20251.95002.00001.89001.89001.890071,761,878
Mar 18, 20252.12002.17002.09002.10002.100087,913,696
Mar 17, 20252.09002.12002.08002.12002.120043,943,790
Mar 14, 20252.10002.11002.09002.09002.090027,002,005
Mar 13, 20252.05002.10002.05002.09002.090048,699,070
Mar 12, 20252.04002.07002.02002.04002.040044,308,353
Mar 11, 20252.02002.12002.01002.03002.0300124,179,614
Mar 10, 20252.03002.06002.01002.03002.030056,967,687
Mar 7, 20251.96002.03001.94002.03002.030046,730,000
Mar 6, 20251.92001.96001.92001.96001.960042,532,320
Mar 5, 20251.90001.93001.90001.91001.910020,849,146
Mar 4, 20251.93001.94001.89001.90001.900025,493,219
Mar 3, 20251.93001.96001.92001.93001.930043,483,325
Feb 28, 20251.92001.94001.91001.92001.920016,232,624
Feb 27, 20251.92001.94001.91001.93001.930026,583,125
Feb 26, 20251.92001.95001.91001.92001.920033,825,104
Feb 25, 20252.00002.00001.92001.92001.920040,517,833
Feb 24, 20251.96002.01001.95001.99001.990055,612,824
Feb 21, 20252.03002.04001.94001.94001.940041,226,495
Feb 20, 20252.02002.08001.99002.03002.030093,055,289
Feb 19, 20251.96002.02001.94002.00002.000069,016,095
Feb 18, 20251.98001.99001.95001.96001.960037,276,978
Feb 17, 20251.99002.01001.97001.98001.980032,019,567
Feb 14, 20251.99002.00001.98001.99001.990024,760,605
Feb 13, 20252.00002.01001.99001.99001.990023,643,380
Feb 12, 20252.01002.04001.98001.99001.990049,661,592
Feb 11, 20251.99002.03001.99002.01002.010054,634,869
Feb 10, 20252.01002.02001.98001.99001.990034,451,110
Feb 7, 20251.99002.02001.99002.01002.010034,755,831
Feb 6, 20251.98002.01001.97001.99001.990022,512,707
Feb 5, 20252.01002.02001.95001.98001.980034,743,957
Feb 4, 20252.00002.05002.00002.01002.010044,021,369
Feb 3, 20252.05002.05001.98001.99001.990032,739,256
Jan 31, 20252.07002.11002.05002.06002.060030,656,710
Jan 30, 20252.06002.26002.05002.06002.060064,540,911
Jan 29, 20252.13002.14002.05002.06002.060044,225,531
Jan 28, 20252.13002.14002.12002.13002.130023,486,611
Jan 27, 20252.18002.20002.11002.12002.120031,488,391
Jan 24, 20252.19002.21002.17002.19002.190030,863,072
Jan 23, 20252.21002.22002.18002.18002.180035,150,768
Jan 22, 20252.19002.21002.18002.21002.210025,471,609
Jan 21, 20252.20002.22002.18002.19002.190041,856,811
Jan 20, 20252.26002.27002.19002.21002.210067,400,237
Jan 17, 20252.22002.26002.19002.26002.260035,545,070
Jan 16, 20252.22002.22002.18002.21002.210042,845,531
Jan 15, 20252.18002.20002.15002.19002.190031,051,127
Jan 14, 20252.20002.22002.17002.18002.180037,063,801
Jan 13, 20252.25002.26002.18002.19002.190033,629,458
Jan 10, 20252.31002.32002.24002.25002.250040,098,866
Jan 9, 20252.29002.32002.25002.31002.310067,413,594
Jan 8, 20252.36002.36002.26002.28002.280083,510,995
Jan 7, 20252.47002.50002.35002.36002.3600121,418,505
Jan 6, 20252.29002.49002.29002.49002.4900200,245,700
Jan 3, 20252.22002.27002.22002.27002.270043,217,387
Jan 2, 20252.19002.23002.18002.21002.210041,617,387
Dec 31, 20242.19002.21002.15002.18002.180036,742,666
Dec 30, 20242.24002.25002.18002.18002.180054,929,720
Dec 27, 20242.20002.26002.20002.23002.230065,137,111
Dec 26, 20242.29002.29002.19002.20002.200056,184,105
Dec 25, 20242.22002.27002.21002.27002.270033,144,964
Dec 24, 20242.21002.23002.17002.20002.200044,411,436
Dec 23, 20242.29002.32002.20002.21002.210050,334,497
Dec 20, 20242.25002.31002.21002.28002.280048,355,347
Dec 19, 20242.31002.32002.24002.25002.250071,185,441
Dec 18, 20242.25002.42002.25002.34002.3400185,062,181
Dec 17, 20242.23002.33002.22002.25002.2500100,278,656
Dec 16, 20242.26002.27002.20002.21002.210041,564,582
Dec 13, 20242.18002.25002.17002.24002.240045,637,483
Dec 12, 20242.17002.21002.17002.18002.180030,252,912
Dec 11, 20242.18002.25002.16002.16002.1600110,973,747
Dec 10, 20242.28002.28002.18002.18002.180065,789,703
Dec 9, 20242.27002.31002.27002.27002.270060,085,104
Dec 6, 20242.32002.32002.26002.26002.260048,427,497
Dec 5, 20242.26002.36002.23002.29002.2900142,890,546
Dec 4, 20242.40002.42002.26002.26002.2600159,012,431
Dec 3, 20242.21002.42002.21002.39002.3900242,512,729
Dec 2, 20242.13002.26002.13002.20002.2000142,164,554
Nov 29, 20242.13002.20002.10002.13002.1300124,284,163
Nov 28, 20242.00002.17002.00002.13002.1300214,805,214
Nov 27, 20242.05002.06001.99001.99001.990059,986,308
Nov 26, 20242.01002.04001.99002.04002.040060,916,235
Nov 25, 20242.02002.04002.00002.02002.020061,044,785
Nov 22, 20242.00002.02001.97002.00002.000049,473,371
Nov 21, 20241.93002.00001.93001.99001.990042,463,677
Nov 20, 20241.98002.00001.92001.93001.930065,508,679
Nov 19, 20241.99002.02001.96001.98001.980097,140,016
Nov 18, 20241.98001.99001.95001.98001.980054,708,649
Nov 15, 20241.94002.05001.94001.97001.970083,533,781
Nov 14, 20241.90001.93001.90001.93001.930027,447,915
Nov 13, 20241.89001.91001.88001.89001.890034,003,235
Nov 12, 20241.92001.93001.88001.89001.890035,815,876
Nov 11, 20241.88001.93001.87001.93001.930039,965,297
Nov 8, 20241.84001.89001.83001.87001.870050,017,644
Nov 7, 20241.84001.85001.81001.84001.840027,389,529
Nov 6, 20241.81001.85001.81001.84001.840027,332,258
Nov 5, 20241.80001.82001.78001.81001.810030,115,321
Nov 4, 20241.84001.85001.79001.79001.790025,921,079
Nov 1, 20241.85001.87001.83001.85001.850045,869,054
Oct 31, 20241.85001.87001.84001.84001.840024,189,976
Oct 30, 20241.85001.87001.84001.86001.860034,735,552
Oct 28, 20241.84001.85001.83001.85001.850011,069,975
Oct 25, 20241.82001.84001.81001.83001.830016,899,176
Oct 24, 20241.81001.84001.81001.83001.830013,014,371
Oct 23, 20241.85001.86001.80001.80001.800027,246,769
Oct 22, 20241.84001.86001.82001.85001.850028,837,525
Oct 21, 20241.85001.86001.83001.84001.840035,217,819
Oct 18, 20241.92001.92001.85001.86001.860038,710,299
Oct 17, 20241.86001.93001.85001.92001.920050,083,697
Oct 16, 20241.86001.89001.84001.86001.860038,118,239
Oct 15, 20241.85001.88001.84001.86001.860027,768,560
Oct 14, 20241.89001.90001.83001.84001.840036,690,593
Oct 11, 20241.92001.93001.88001.89001.890025,723,127
Oct 10, 20241.94001.95001.91001.91001.910020,456,658
Oct 9, 20241.92001.94001.90001.93001.930037,136,118
Oct 8, 20241.94001.95001.91001.92001.920040,698,021
Oct 7, 20241.97001.98001.94001.94001.940030,543,891
Oct 4, 20241.94001.96001.91001.96001.960043,589,207
Oct 3, 20241.91001.97001.90001.92001.920057,091,744
Oct 2, 20241.99002.00001.90001.91001.910068,126,597
Oct 1, 20242.12002.19001.99002.01002.0100144,815,122
Sep 30, 20242.23002.28002.10002.11002.1100268,517,658
Sep 27, 20242.09002.16002.09002.16002.1600157,961,417
Sep 26, 20241.98002.00001.97001.97001.970021,562,335
Sep 25, 20241.99002.03001.96001.97001.970045,478,216
Sep 24, 20242.03002.04001.98001.98001.980021,252,259
Sep 23, 20241.98002.05001.97002.03002.030051,999,985
Sep 20, 20241.97002.00001.95001.98001.980028,628,418
Sep 19, 20241.96002.00001.96001.98001.980037,297,815
Sep 18, 20241.98001.98001.94001.95001.950020,617,602
Sep 17, 20241.94001.98001.93001.97001.970043,672,873
Sep 16, 20241.94001.95001.92001.93001.930021,832,031
Sep 13, 20241.92001.95001.90001.94001.940025,405,111
Sep 12, 20241.91001.92001.88001.92001.920034,711,569
Sep 11, 20241.94001.95001.89001.90001.900041,188,925
Sep 10, 20241.98001.98001.94001.95001.950043,805,723
Sep 9, 20241.99002.00001.96001.98001.980028,368,470
Sep 6, 20242.01002.02001.98001.99001.990023,900,108
Sep 5, 20241.99002.03001.98002.02002.020037,072,006
Sep 4, 20242.01002.01001.98001.98001.980019,193,709
Sep 3, 20242.01002.03002.00002.02002.020019,493,045
Sep 2, 20242.02002.03001.99002.01002.010030,631,773
Aug 29, 20241.96001.99001.94001.99001.990023,239,493
Aug 28, 20241.98002.00001.95001.96001.960034,842,177
Aug 27, 20241.96001.99001.94001.97001.970022,977,755
Aug 26, 20242.01002.02001.95001.96001.960031,918,494
Aug 23, 20242.04002.04001.99002.00002.000036,759,833
Aug 22, 20242.02002.05002.02002.03002.030029,132,591
Aug 21, 20242.03002.05002.02002.02002.020031,600,500
Aug 20, 20242.07002.07002.02002.03002.030027,702,604
Aug 19, 20242.02002.21002.02002.07002.070088,089,424
Aug 16, 20242.05002.06002.00002.01002.010040,765,624
Aug 15, 20242.02002.04002.00002.03002.030045,416,717
Aug 14, 20242.04002.05002.01002.01002.010061,991,710
Aug 13, 20242.04002.04001.98002.02002.020059,675,467
Aug 12, 20242.10002.12002.03002.03002.030056,378,058
Aug 9, 20242.15002.16002.07002.08002.080039,942,288
Aug 8, 20242.08002.14002.07002.13002.130041,421,865
Aug 7, 20242.06002.09002.03002.08002.080042,958,031
Aug 6, 20242.05002.10002.01002.04002.040061,704,445
Aug 5, 20242.10002.11001.98002.01002.010069,141,045
Aug 2, 20242.18002.23002.14002.18002.180044,568,313
Aug 1, 20242.17002.21002.16002.20002.200041,788,011
Jul 31, 20242.19002.19002.14002.15002.150039,445,341
Jul 30, 20242.19002.22002.18002.20002.200055,211,100
Jul 29, 20242.28002.29002.18002.18002.180060,520,850
Jul 26, 20242.30002.32002.26002.29002.290057,662,936
Jul 25, 20242.33002.39002.27002.29002.290087,323,119
Jul 24, 20242.29002.34002.28002.33002.330061,379,624
Jul 23, 20242.30002.32002.28002.29002.290047,228,768
Jul 22, 20242.38002.39002.29002.30002.300034,571,041
Jul 19, 20242.37002.40002.31002.36002.360066,488,197
Jul 18, 20242.30002.38002.29002.37002.370090,357,880
Jul 17, 20242.25002.34002.24002.29002.290093,990,068
Jul 16, 20242.19002.27002.18002.24002.240074,913,658
Jul 12, 20242.16002.19002.14002.18002.180038,172,729
Jul 11, 20242.10002.16002.10002.16002.160036,204,464
Jul 10, 20242.10002.12002.08002.09002.090033,132,601
Jul 9, 20242.12002.13002.08002.10002.100029,531,493
Jul 8, 20242.19002.21002.11002.12002.120045,499,828
Jul 5, 20242.20002.21002.16002.19002.190075,138,292
Jul 4, 20242.12002.17002.11002.17002.170045,960,389
Jul 3, 20242.11002.15002.09002.11002.110055,915,978
Jul 2, 20242.08002.10002.05002.10002.100046,738,876
Jul 1, 20242.17002.19002.02002.06002.060062,613,719
Jun 28, 20242.18002.19002.15002.16002.160032,987,202
Jun 27, 20242.15002.18002.15002.18002.180028,064,453
Jun 26, 20242.20002.20002.14002.14002.140037,780,262
Jun 25, 20242.19002.22002.19002.19002.190046,680,643
Jun 24, 20242.26002.27002.18002.19002.190061,360,224
Jun 21, 20242.26002.29002.22002.26002.260049,427,402
Jun 20, 20242.23002.25002.22002.25002.250026,532,960
Jun 14, 20242.23002.24002.19002.21002.210041,023,877
Jun 13, 20242.18002.22002.18002.21002.210027,996,163
Jun 12, 20242.18002.22002.16002.17002.170077,538,525
Jun 11, 20242.19002.26002.17002.18002.1800126,155,710
Jun 10, 20242.25002.25002.18002.19002.190029,671,064
Jun 7, 20242.31002.32002.24002.25002.250031,225,532
Jun 6, 20242.28002.32002.28002.29002.290043,819,927
Jun 5, 20242.32002.33002.25002.27002.270037,192,448
Jun 4, 20242.31002.34002.27002.32002.320050,003,224
Jun 3, 20242.28002.31002.26002.30002.300036,880,217
May 31, 20242.33002.35002.25002.28002.280033,385,968
May 30, 20242.27002.34002.27002.32002.320051,260,520
May 29, 20242.32002.36002.27002.27002.270051,882,417
May 28, 20242.31002.35002.30002.31002.310048,045,668
May 27, 20242.34002.37002.30002.31002.310060,243,332
May 24, 20242.40002.40002.34002.34002.340054,233,691
May 23, 20242.37002.43002.36002.40002.400086,582,735
May 22, 20242.50002.52002.35002.37002.3700176,651,944
May 21, 20242.63002.64002.48002.49002.4900134,219,141
May 20, 20242.46002.69002.45002.61002.6100201,988,466
May 17, 20242.43002.45002.41002.45002.450054,712,594
May 16, 20242.43002.45002.38002.42002.420051,339,029
May 15, 20242.41002.46002.39002.42002.420059,869,228
May 14, 20242.37002.44002.35002.41002.410066,388,122
May 13, 20242.46002.52002.37002.37002.3700103,129,423
May 10, 20242.52002.53002.44002.45002.450081,822,858
May 9, 20242.49002.51002.42002.50002.500097,979,417
May 8, 20242.33002.52002.32002.47002.4700292,215,255
May 7, 20242.36002.37002.25002.32002.320080,497,356
May 6, 20242.36002.39002.33002.35002.350083,819,275
May 3, 20242.34002.38002.31002.35002.350061,486,431
May 2, 20242.28002.36002.28002.33002.330072,281,466
Apr 30, 20242.34002.36002.25002.27002.2700107,650,218
Apr 29, 20242.39002.44002.33002.34002.340072,310,662
Apr 26, 20242.37002.39002.34002.37002.370046,609,040
Apr 25, 20242.38002.42002.34002.36002.360073,784,552
Apr 24, 20242.35002.42002.34002.37002.370064,615,279
Apr 22, 20242.30002.39002.29002.33002.330070,638,907
Apr 19, 20242.23002.28002.20002.27002.270032,769,833
Apr 18, 20242.23002.25002.20002.24002.240030,897,293
Apr 17, 20242.27002.29002.21002.22002.220053,697,903
Apr 16, 20242.33002.34002.24002.25002.250046,362,248
Apr 15, 20242.36002.41002.33002.34002.340042,609,678