Agrotech Yuksek Teknoloji Ve Yatirim Anonim Sirketi (IST:AGROT)
Turkey · Delayed Price · Currency is TRY 8.51
+0.36 (4.42%)
At close: Jul 31, 2025, 6:00 PM GMT+3
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.60 | 8.63 | 8.36 | 8.36 | - | -1.76% | 26,161,360 |
| Jul 31, 2025 | 8.16 | 8.60 | 8.16 | 8.51 | - | 4.42% | 53,529,660 |
| Jul 30, 2025 | 8.11 | 8.42 | 8.05 | 8.15 | - | 0.87% | 36,020,300 |
| Jul 29, 2025 | 7.85 | 8.35 | 7.85 | 8.08 | - | 2.93% | 60,220,140 |
| Jul 28, 2025 | 7.73 | 8.03 | 7.70 | 7.85 | - | 2.21% | 30,449,590 |
| Jul 25, 2025 | 7.80 | 7.81 | 7.64 | 7.68 | - | -1.03% | 15,397,940 |
| Jul 24, 2025 | 7.80 | 7.93 | 7.71 | 7.76 | - | -0.13% | 27,001,720 |
| Jul 23, 2025 | 7.79 | 8.23 | 7.67 | 7.77 | - | 0.13% | 59,297,080 |
| Jul 22, 2025 | 7.38 | 7.93 | 7.36 | 7.76 | - | 5.43% | 64,127,470 |
| Jul 21, 2025 | 7.28 | 7.41 | 7.28 | 7.36 | - | 1.52% | 18,581,820 |
| Jul 18, 2025 | 7.32 | 7.35 | 7.17 | 7.25 | - | -0.68% | 16,656,920 |
| Jul 17, 2025 | 7.21 | 7.32 | 7.20 | 7.30 | - | 1.96% | 15,583,920 |
| Jul 16, 2025 | 7.21 | 7.40 | 7.08 | 7.16 | - | -0.69% | 17,074,010 |
| Jul 14, 2025 | 7.28 | 7.49 | 7.21 | 7.21 | - | -0.69% | 15,441,240 |
| Jul 11, 2025 | 7.34 | 7.63 | 7.24 | 7.26 | - | -0.95% | 32,099,860 |
| Jul 10, 2025 | 7.21 | 7.37 | 7.21 | 7.33 | - | 1.95% | 17,864,600 |
| Jul 9, 2025 | 7.13 | 7.24 | 7.12 | 7.19 | - | 0.98% | 9,281,014 |
| Jul 8, 2025 | 7.25 | 7.31 | 7.11 | 7.12 | - | -1.39% | 10,617,740 |
| Jul 7, 2025 | 7.31 | 7.45 | 7.18 | 7.22 | - | -1.77% | 30,256,560 |
| Jul 4, 2025 | 7.31 | 7.40 | 7.22 | 7.35 | - | 0.82% | 12,559,060 |
| Jul 3, 2025 | 7.25 | 7.36 | 7.25 | 7.29 | - | 0.97% | 12,922,970 |
| Jul 2, 2025 | 7.31 | 7.39 | 7.22 | 7.22 | - | -1.10% | 14,231,020 |
| Jul 1, 2025 | 7.39 | 7.39 | 7.19 | 7.30 | - | 1.96% | 16,168,410 |
| Jun 30, 2025 | 7.08 | 7.24 | 7.01 | 7.16 | - | 1.27% | 19,711,120 |
| Jun 27, 2025 | 7.08 | 7.20 | 7.05 | 7.07 | - | - | 11,130,680 |
| Jun 26, 2025 | 7.14 | 7.53 | 7.06 | 7.07 | - | -0.98% | 40,764,100 |
| Jun 25, 2025 | 7.15 | 7.29 | 7.00 | 7.14 | - | 0.42% | 20,797,780 |
| Jun 24, 2025 | 6.83 | 7.11 | 6.83 | 7.11 | - | 6.12% | 19,640,830 |
| Jun 23, 2025 | 6.82 | 6.86 | 6.66 | 6.70 | - | -2.62% | 8,630,352 |
| Jun 20, 2025 | 6.76 | 6.93 | 6.76 | 6.88 | - | 2.38% | 7,971,259 |
| Jun 19, 2025 | 6.76 | 6.97 | 6.71 | 6.72 | - | -0.44% | 10,644,020 |
| Jun 18, 2025 | 7.00 | 7.01 | 6.68 | 6.75 | - | -3.57% | 13,115,890 |
| Jun 17, 2025 | 7.08 | 7.11 | 7.00 | 7.00 | - | -1.13% | 6,641,506 |
| Jun 16, 2025 | 7.00 | 7.13 | 6.96 | 7.08 | - | 0.28% | 8,577,975 |
| Jun 13, 2025 | 7.20 | 7.20 | 6.84 | 7.06 | - | -4.72% | 12,767,620 |
| Jun 12, 2025 | 7.60 | 7.61 | 7.41 | 7.41 | - | -2.88% | 9,233,158 |
| Jun 11, 2025 | 7.69 | 7.74 | 7.61 | 7.63 | - | -0.52% | 9,997,312 |
| Jun 10, 2025 | 7.65 | 7.79 | 7.64 | 7.67 | - | 0.52% | 11,890,800 |
| Jun 5, 2025 | 7.57 | 7.65 | 7.56 | 7.63 | - | 0.39% | 4,372,702 |
| Jun 4, 2025 | 7.47 | 7.63 | 7.44 | 7.60 | - | 2.01% | 15,975,650 |
| Jun 3, 2025 | 7.35 | 7.55 | 7.34 | 7.45 | - | 2.19% | 17,292,970 |
| Jun 2, 2025 | 7.44 | 7.50 | 7.29 | 7.29 | - | -2.02% | 9,458,267 |
| May 30, 2025 | 7.60 | 7.63 | 7.44 | 7.44 | - | -2.11% | 7,031,077 |
| May 29, 2025 | 7.65 | 7.81 | 7.58 | 7.60 | - | -0.13% | 16,176,530 |
| May 28, 2025 | 7.77 | 7.82 | 7.60 | 7.61 | - | -1.93% | 8,378,594 |
| May 27, 2025 | 7.95 | 7.99 | 7.74 | 7.76 | - | -2.39% | 9,645,183 |
| May 26, 2025 | 8.01 | 8.07 | 7.93 | 7.95 | - | -0.25% | 10,113,890 |
| May 23, 2025 | 8.10 | 8.11 | 7.95 | 7.97 | - | -1.12% | 10,969,970 |
| May 22, 2025 | 8.09 | 8.28 | 8.04 | 8.06 | - | 0.37% | 17,247,540 |
| May 21, 2025 | 8.11 | 8.43 | 8.02 | 8.03 | - | -0.50% | 23,977,640 |