Agrotech Yuksek Teknoloji Ve Yatirim Anonim Sirketi (IST:AGROT)
Turkey · Delayed Price · Currency is TRY 7.48
+0.07 (0.94%)
Last updated: Oct 7, 2025, 2:53 PM GMT+3
IST:AGROT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.52 | 7.63 | 7.36 | 7.38 | 7.38 | -1.86% | 13,765,170 |
| Oct 7, 2025 | 7.42 | 7.57 | 7.38 | 7.52 | 7.52 | 1.48% | 9,981,246 |
| Oct 6, 2025 | 7.60 | 7.65 | 7.40 | 7.41 | 7.41 | -1.98% | 9,266,818 |
| Oct 3, 2025 | 7.66 | 7.68 | 7.52 | 7.56 | 7.56 | -1.18% | 9,807,646 |
| Oct 2, 2025 | 7.89 | 7.91 | 7.64 | 7.65 | 7.65 | -2.92% | 10,977,440 |
| Oct 1, 2025 | 7.81 | 7.88 | 7.68 | 7.88 | 7.88 | 1.16% | 8,983,284 |
| Sep 30, 2025 | 7.83 | 7.84 | 7.68 | 7.79 | 7.79 | 0.13% | 9,438,146 |
| Sep 29, 2025 | 7.98 | 7.99 | 7.75 | 7.78 | 7.78 | -2.51% | 12,546,420 |
| Sep 26, 2025 | 8.15 | 8.19 | 7.96 | 7.98 | 7.98 | -1.72% | 16,728,840 |
| Sep 25, 2025 | 8.18 | 8.29 | 8.07 | 8.12 | 8.12 | -0.49% | 22,202,830 |
| Sep 24, 2025 | 8.12 | 8.30 | 7.95 | 8.16 | 8.16 | 0.74% | 33,862,450 |
| Sep 23, 2025 | 8.22 | 8.41 | 8.08 | 8.10 | 8.10 | -2.29% | 27,882,990 |
| Sep 22, 2025 | 8.29 | 8.40 | 8.22 | 8.29 | 8.29 | 1.22% | 22,630,980 |
| Sep 19, 2025 | 8.19 | 8.23 | 8.01 | 8.19 | 8.19 | 0.61% | 18,061,520 |
| Sep 18, 2025 | 8.06 | 8.39 | 8.05 | 8.14 | 8.14 | 1.24% | 28,290,230 |
| Sep 17, 2025 | 8.03 | 8.13 | 8.00 | 8.04 | 8.04 | 0.37% | 13,327,940 |
| Sep 16, 2025 | 7.79 | 8.05 | 7.79 | 8.01 | 8.01 | 2.96% | 12,880,530 |
| Sep 15, 2025 | 7.38 | 7.83 | 7.27 | 7.78 | 7.78 | 5.42% | 12,799,100 |
| Sep 12, 2025 | 7.54 | 7.56 | 7.35 | 7.38 | 7.38 | -2.12% | 11,249,760 |
| Sep 11, 2025 | 7.81 | 7.88 | 7.50 | 7.54 | 7.54 | -3.46% | 12,319,450 |
| Sep 10, 2025 | 7.95 | 8.01 | 7.80 | 7.81 | 7.81 | -0.76% | 8,937,371 |
| Sep 9, 2025 | 7.74 | 8.14 | 7.74 | 7.87 | 7.87 | 1.29% | 22,028,060 |
| Sep 8, 2025 | 8.00 | 8.01 | 7.76 | 7.77 | 7.77 | -4.07% | 12,636,670 |
| Sep 5, 2025 | 8.43 | 8.50 | 8.10 | 8.10 | 8.10 | -3.46% | 21,333,030 |
| Sep 4, 2025 | 8.12 | 8.44 | 8.12 | 8.39 | 8.39 | 3.97% | 25,999,070 |
| Sep 3, 2025 | 7.95 | 8.20 | 7.93 | 8.07 | 8.07 | 1.64% | 17,201,040 |
| Sep 2, 2025 | 8.21 | 8.34 | 7.72 | 7.94 | 7.94 | -2.93% | 27,577,340 |
| Sep 1, 2025 | 8.12 | 8.27 | 8.08 | 8.18 | 8.18 | 0.99% | 16,434,550 |
| Aug 29, 2025 | 8.28 | 8.29 | 8.07 | 8.10 | 8.10 | -1.58% | 8,722,587 |
| Aug 28, 2025 | 8.20 | 8.34 | 8.16 | 8.23 | 8.23 | 0.61% | 14,771,010 |
| Aug 27, 2025 | 8.59 | 8.62 | 8.18 | 8.18 | 8.18 | -4.66% | 21,163,000 |
| Aug 26, 2025 | 8.75 | 8.76 | 8.55 | 8.58 | 8.58 | -1.27% | 21,003,170 |
| Aug 25, 2025 | 8.51 | 8.76 | 8.51 | 8.69 | 8.69 | 4.07% | 46,265,270 |
| Aug 22, 2025 | 8.29 | 8.50 | 8.25 | 8.35 | 8.35 | 1.09% | 38,186,050 |
| Aug 21, 2025 | 8.07 | 8.31 | 8.07 | 8.26 | 8.26 | 2.61% | 25,993,140 |
| Aug 20, 2025 | 8.18 | 8.20 | 8.02 | 8.05 | 8.05 | -2.42% | 25,933,790 |
| Aug 19, 2025 | 8.31 | 8.49 | 8.25 | 8.25 | 8.25 | -0.60% | 17,834,000 |
| Aug 18, 2025 | 8.16 | 8.41 | 8.16 | 8.30 | 8.30 | 1.97% | 23,869,330 |
| Aug 15, 2025 | 7.96 | 8.19 | 7.91 | 8.14 | 8.14 | 2.13% | 24,450,250 |
| Aug 14, 2025 | 8.07 | 8.13 | 7.97 | 7.97 | 7.97 | -1.36% | 12,677,360 |
| Aug 13, 2025 | 8.24 | 8.27 | 8.07 | 8.08 | 8.08 | -1.46% | 17,985,160 |
| Aug 12, 2025 | 8.34 | 8.36 | 8.15 | 8.20 | 8.20 | -1.68% | 17,981,390 |
| Aug 11, 2025 | 8.36 | 8.51 | 8.32 | 8.34 | 8.34 | 0.48% | 19,915,340 |
| Aug 8, 2025 | 8.22 | 8.48 | 8.18 | 8.30 | 8.30 | 1.22% | 33,083,390 |
| Aug 7, 2025 | 8.23 | 8.37 | 8.20 | 8.20 | 8.20 | - | 25,753,700 |
| Aug 6, 2025 | 8.23 | 8.28 | 8.07 | 8.20 | 8.20 | -0.24% | 26,506,140 |
| Aug 5, 2025 | 8.42 | 8.51 | 8.16 | 8.22 | 8.22 | -2.03% | 34,761,290 |
| Aug 4, 2025 | 8.38 | 8.55 | 8.38 | 8.39 | 8.39 | 0.36% | 20,744,420 |
| Aug 1, 2025 | 8.60 | 8.63 | 8.36 | 8.36 | 8.36 | -1.76% | 26,161,360 |
| Jul 31, 2025 | 8.16 | 8.60 | 8.16 | 8.51 | 8.51 | 4.42% | 53,529,660 |