Agrotech Yuksek Teknoloji Ve Yatirim Anonim Sirketi (IST:AGROT)
Turkey · Delayed Price · Currency is TRY 7.14
+0.04 (0.56%)
At close: Dec 5, 2025
IST:AGROT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.09 | 7.13 | 7.00 | 7.10 | 7.10 | 0.28% | 7,030,045 |
| Dec 3, 2025 | 7.13 | 7.15 | 7.07 | 7.08 | 7.08 | -0.28% | 6,283,854 |
| Dec 2, 2025 | 7.16 | 7.24 | 7.09 | 7.10 | 7.10 | -0.84% | 8,005,022 |
| Dec 1, 2025 | 7.07 | 7.26 | 7.03 | 7.16 | 7.16 | 1.27% | 13,516,230 |
| Nov 28, 2025 | 7.13 | 7.24 | 6.87 | 7.07 | 7.07 | -0.84% | 10,658,960 |
| Nov 27, 2025 | 7.27 | 7.32 | 7.13 | 7.13 | 7.13 | -1.93% | 9,233,750 |
| Nov 26, 2025 | 7.30 | 7.52 | 7.13 | 7.27 | 7.27 | -0.68% | 16,127,700 |
| Nov 25, 2025 | 7.43 | 7.47 | 7.10 | 7.32 | 7.32 | -1.08% | 22,712,950 |
| Nov 24, 2025 | 7.44 | 7.58 | 7.38 | 7.40 | 7.40 | -0.40% | 18,146,484 |
| Nov 21, 2025 | 7.70 | 7.95 | 7.41 | 7.43 | 7.43 | -3.51% | 22,281,828 |
| Nov 20, 2025 | 8.10 | 8.40 | 7.70 | 7.70 | 7.70 | -5.98% | 47,591,410 |
| Nov 19, 2025 | 8.10 | 8.50 | 7.76 | 8.19 | 8.19 | 0.37% | 65,261,630 |
| Nov 18, 2025 | 7.80 | 8.38 | 7.45 | 8.16 | 8.16 | 7.09% | 62,193,180 |
| Nov 17, 2025 | 6.97 | 7.62 | 6.97 | 7.62 | 7.62 | 9.96% | 26,030,950 |
| Nov 14, 2025 | 6.87 | 7.00 | 6.83 | 6.93 | 6.93 | 0.29% | 9,140,862 |
| Nov 13, 2025 | 6.94 | 7.01 | 6.88 | 6.91 | 6.91 | -0.58% | 7,792,417 |
| Nov 12, 2025 | 7.06 | 7.31 | 6.94 | 6.95 | 6.95 | -0.71% | 16,531,460 |
| Nov 11, 2025 | 7.25 | 7.28 | 6.89 | 7.00 | 7.00 | -3.31% | 15,537,050 |
| Nov 10, 2025 | 7.38 | 7.43 | 7.23 | 7.24 | 7.24 | -1.50% | 7,676,979 |
| Nov 7, 2025 | 7.61 | 7.73 | 7.33 | 7.35 | 7.35 | -3.29% | 26,357,440 |
| Nov 6, 2025 | 7.73 | 7.80 | 7.58 | 7.60 | 7.60 | -1.55% | 12,316,890 |
| Nov 5, 2025 | 7.68 | 7.79 | 7.55 | 7.72 | 7.72 | 0.78% | 9,697,731 |
| Nov 4, 2025 | 7.76 | 7.77 | 7.57 | 7.66 | 7.66 | -1.29% | 9,449,692 |
| Nov 3, 2025 | 7.59 | 7.88 | 7.59 | 7.76 | 7.76 | 2.37% | 13,910,240 |
| Oct 31, 2025 | 7.55 | 7.60 | 7.47 | 7.58 | 7.58 | 0.53% | 8,395,246 |
| Oct 30, 2025 | 7.35 | 7.64 | 7.35 | 7.54 | 7.54 | 2.59% | 11,020,610 |
| Oct 28, 2025 | 7.49 | 7.49 | 7.35 | 7.35 | 7.35 | -0.94% | 3,413,134 |
| Oct 27, 2025 | 7.53 | 7.54 | 7.41 | 7.42 | 7.42 | -0.27% | 8,915,087 |
| Oct 24, 2025 | 7.19 | 7.45 | 7.18 | 7.44 | 7.44 | 4.20% | 16,413,740 |
| Oct 23, 2025 | 7.26 | 7.30 | 7.13 | 7.14 | 7.14 | -1.38% | 7,377,268 |
| Oct 22, 2025 | 7.31 | 7.32 | 7.23 | 7.24 | 7.24 | -0.41% | 7,856,733 |
| Oct 21, 2025 | 7.29 | 7.45 | 7.20 | 7.27 | 7.27 | - | 11,624,490 |
| Oct 20, 2025 | 7.35 | 7.35 | 7.15 | 7.27 | 7.27 | 1.68% | 10,978,320 |
| Oct 17, 2025 | 7.26 | 7.26 | 7.05 | 7.15 | 7.15 | -1.52% | 11,118,380 |
| Oct 16, 2025 | 7.37 | 7.45 | 7.24 | 7.26 | 7.26 | -1.49% | 11,583,130 |
| Oct 15, 2025 | 7.36 | 7.43 | 7.31 | 7.37 | 7.37 | 0.41% | 10,363,240 |
| Oct 14, 2025 | 7.53 | 7.60 | 7.30 | 7.34 | 7.34 | -2.52% | 10,794,760 |
| Oct 13, 2025 | 7.64 | 7.94 | 7.52 | 7.53 | 7.53 | -2.08% | 20,977,070 |
| Oct 10, 2025 | 7.34 | 7.75 | 7.31 | 7.69 | 7.69 | 5.20% | 23,037,390 |
| Oct 9, 2025 | 7.41 | 7.50 | 7.30 | 7.31 | 7.31 | -0.95% | 9,173,259 |
| 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 |