Atakule Gayrimenkul Yatirim Ortakligi A.S. (IST:AGYO)
Turkey · Delayed Price · Currency is TRY 7.03
-0.02 (-0.28%)
At close: Dec 4, 2025
IST:AGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.01 | 7.15 | 6.99 | 7.10 | 7.10 | 1.00% | 360,523 |
| Dec 4, 2025 | 7.05 | 7.08 | 7.01 | 7.03 | 7.03 | -0.28% | 210,387 |
| Dec 3, 2025 | 7.08 | 7.09 | 7.00 | 7.05 | 7.05 | -0.42% | 298,100 |
| Dec 2, 2025 | 7.04 | 7.09 | 7.01 | 7.08 | 7.08 | 0.71% | 284,668 |
| Dec 1, 2025 | 6.98 | 7.04 | 6.91 | 7.03 | 7.03 | 0.72% | 252,588 |
| Nov 28, 2025 | 6.99 | 7.05 | 6.90 | 6.98 | 6.98 | - | 247,736 |
| Nov 27, 2025 | 6.99 | 7.05 | 6.98 | 6.98 | 6.98 | - | 132,618 |
| Nov 26, 2025 | 7.11 | 7.14 | 6.98 | 6.98 | 6.98 | -1.69% | 394,566 |
| Nov 25, 2025 | 7.24 | 7.26 | 7.03 | 7.10 | 7.10 | -1.93% | 489,022 |
| Nov 24, 2025 | 7.27 | 7.28 | 7.20 | 7.24 | 7.24 | -0.41% | 278,471 |
| Nov 21, 2025 | 7.30 | 7.31 | 7.19 | 7.27 | 7.27 | - | 462,174 |
| Nov 20, 2025 | 7.47 | 7.47 | 7.25 | 7.27 | 7.27 | -2.15% | 582,869 |
| Nov 19, 2025 | 7.45 | 7.50 | 7.40 | 7.43 | 7.43 | -0.13% | 528,082 |
| Nov 18, 2025 | 7.57 | 7.62 | 7.42 | 7.44 | 7.44 | -1.33% | 615,781 |
| Nov 17, 2025 | 7.50 | 7.57 | 7.48 | 7.54 | 7.54 | 0.67% | 484,957 |
| Nov 14, 2025 | 7.48 | 7.57 | 7.40 | 7.49 | 7.49 | -0.13% | 290,402 |
| Nov 13, 2025 | 7.39 | 7.55 | 7.36 | 7.50 | 7.50 | 1.35% | 439,102 |
| Nov 12, 2025 | 7.45 | 7.50 | 7.38 | 7.40 | 7.40 | -0.67% | 462,037 |
| Nov 11, 2025 | 7.70 | 7.73 | 7.36 | 7.45 | 7.45 | -3.25% | 745,642 |
| Nov 10, 2025 | 7.66 | 7.75 | 7.55 | 7.70 | 7.70 | 0.65% | 541,829 |
| Nov 7, 2025 | 7.83 | 7.85 | 7.55 | 7.65 | 7.65 | -2.55% | 772,251 |
| Nov 6, 2025 | 7.69 | 7.92 | 7.61 | 7.85 | 7.85 | 2.08% | 1,123,454 |
| Nov 5, 2025 | 7.77 | 7.86 | 7.65 | 7.69 | 7.69 | -0.52% | 729,351 |
| Nov 4, 2025 | 7.60 | 7.75 | 7.55 | 7.73 | 7.73 | 0.91% | 591,749 |
| Nov 3, 2025 | 7.54 | 7.69 | 7.54 | 7.66 | 7.66 | 1.59% | 894,931 |
| Oct 31, 2025 | 7.45 | 7.74 | 7.43 | 7.54 | 7.54 | 1.07% | 887,032 |
| Oct 30, 2025 | 7.50 | 7.55 | 7.41 | 7.46 | 7.46 | -0.80% | 716,862 |
| Oct 28, 2025 | 7.57 | 7.63 | 7.50 | 7.52 | 7.52 | -0.66% | 163,826 |
| Oct 27, 2025 | 7.59 | 7.69 | 7.51 | 7.57 | 7.57 | -0.39% | 289,936 |
| Oct 24, 2025 | 7.43 | 7.69 | 7.40 | 7.60 | 7.60 | 2.15% | 694,271 |
| Oct 23, 2025 | 7.32 | 7.48 | 7.28 | 7.44 | 7.44 | 1.92% | 371,012 |
| Oct 22, 2025 | 7.38 | 7.44 | 7.30 | 7.30 | 7.30 | -1.08% | 201,008 |
| Oct 21, 2025 | 7.40 | 7.44 | 7.30 | 7.38 | 7.38 | -0.54% | 239,265 |
| Oct 20, 2025 | 7.35 | 7.45 | 7.29 | 7.42 | 7.42 | 0.27% | 402,168 |
| Oct 17, 2025 | 7.39 | 7.45 | 7.15 | 7.40 | 7.40 | 0.14% | 491,339 |
| Oct 16, 2025 | 7.42 | 7.48 | 7.39 | 7.39 | 7.39 | -0.27% | 254,210 |
| Oct 15, 2025 | 7.36 | 7.48 | 7.34 | 7.41 | 7.41 | 0.68% | 291,335 |
| Oct 14, 2025 | 7.45 | 7.49 | 7.28 | 7.36 | 7.36 | -1.08% | 353,331 |
| Oct 13, 2025 | 7.57 | 7.58 | 7.43 | 7.44 | 7.44 | -2.36% | 271,388 |
| Oct 10, 2025 | 7.65 | 7.68 | 7.50 | 7.62 | 7.62 | -0.39% | 451,023 |
| Oct 9, 2025 | 7.54 | 7.74 | 7.54 | 7.65 | 7.65 | 1.46% | 347,205 |
| Oct 8, 2025 | 7.55 | 7.63 | 7.50 | 7.54 | 7.54 | -0.13% | 497,680 |
| Oct 7, 2025 | 7.63 | 7.63 | 7.50 | 7.55 | 7.55 | -0.79% | 445,694 |
| Oct 6, 2025 | 7.62 | 7.73 | 7.60 | 7.61 | 7.61 | 0.13% | 401,196 |
| Oct 3, 2025 | 7.63 | 7.63 | 7.47 | 7.60 | 7.60 | -0.39% | 231,033 |
| Oct 2, 2025 | 7.74 | 7.77 | 7.58 | 7.63 | 7.63 | -1.04% | 391,785 |
| Oct 1, 2025 | 7.65 | 7.84 | 7.60 | 7.71 | 7.71 | 0.78% | 376,102 |
| Sep 30, 2025 | 7.65 | 7.73 | 7.56 | 7.65 | 7.65 | - | 359,983 |
| Sep 29, 2025 | 7.89 | 7.90 | 7.50 | 7.65 | 7.65 | -3.04% | 830,296 |
| Sep 26, 2025 | 7.98 | 7.99 | 7.76 | 7.89 | 7.89 | -1.00% | 496,847 |