Atakule Gayrimenkul Yatirim Ortakligi A.S. (IST:AGYO)
Turkey · Delayed Price · Currency is TRY 7.81
-0.04 (-0.51%)
Last updated: Aug 13, 2025
IST:AGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.81 | 7.88 | 7.68 | 7.81 | - | -0.51% | 353,406 |
| Aug 12, 2025 | 7.90 | 7.99 | 7.68 | 7.85 | - | -1.88% | 1,177,318 |
| Aug 11, 2025 | 8.04 | 8.29 | 7.80 | 8.00 | - | 6.10% | 2,333,473 |
| Aug 8, 2025 | 7.60 | 7.62 | 7.42 | 7.54 | - | -0.53% | 686,205 |
| Aug 7, 2025 | 7.60 | 7.62 | 7.49 | 7.58 | - | -0.26% | 886,453 |
| Aug 6, 2025 | 7.50 | 7.68 | 7.40 | 7.60 | - | 1.60% | 943,256 |
| Aug 5, 2025 | 7.60 | 7.60 | 7.40 | 7.48 | - | -1.06% | 823,628 |
| Aug 4, 2025 | 7.31 | 7.65 | 7.31 | 7.56 | - | 3.42% | 1,394,664 |
| Aug 1, 2025 | 7.30 | 7.32 | 7.23 | 7.31 | - | 0.14% | 530,219 |
| Jul 31, 2025 | 7.30 | 7.35 | 7.23 | 7.30 | - | - | 738,958 |
| Jul 30, 2025 | 7.30 | 7.34 | 7.20 | 7.30 | - | - | 611,470 |
| Jul 29, 2025 | 7.22 | 7.32 | 7.20 | 7.30 | - | 0.27% | 526,772 |
| Jul 28, 2025 | 7.18 | 7.30 | 7.17 | 7.28 | - | 1.53% | 546,586 |
| Jul 25, 2025 | 7.18 | 7.30 | 7.16 | 7.17 | - | -1.10% | 658,387 |
| Jul 24, 2025 | 7.18 | 7.30 | 7.10 | 7.25 | - | 0.69% | 775,096 |
| Jul 23, 2025 | 7.20 | 7.20 | 7.06 | 7.20 | - | -0.83% | 1,011,420 |
| Jul 22, 2025 | 7.13 | 7.35 | 7.02 | 7.26 | - | 1.26% | 1,320,599 |
| Jul 21, 2025 | 6.84 | 7.18 | 6.81 | 7.17 | - | 4.82% | 1,672,298 |
| Jul 18, 2025 | 6.82 | 6.86 | 6.80 | 6.84 | - | 0.15% | 1,008,856 |
| Jul 17, 2025 | 6.78 | 6.86 | 6.75 | 6.83 | - | 1.34% | 918,520 |
| Jul 16, 2025 | 6.80 | 6.85 | 6.70 | 6.74 | - | -0.59% | 931,030 |
| Jul 14, 2025 | 6.80 | 6.84 | 6.74 | 6.78 | - | -0.59% | 782,202 |
| Jul 11, 2025 | 6.72 | 6.82 | 6.65 | 6.82 | - | 1.19% | 924,241 |
| Jul 10, 2025 | 6.80 | 6.83 | 6.65 | 6.74 | - | -0.59% | 1,041,267 |
| Jul 9, 2025 | 6.74 | 6.86 | 6.71 | 6.78 | - | 0.15% | 534,046 |
| Jul 8, 2025 | 6.78 | 6.81 | 6.69 | 6.77 | - | -0.44% | 495,305 |
| Jul 7, 2025 | 6.87 | 6.90 | 6.71 | 6.80 | - | -1.16% | 830,050 |
| Jul 4, 2025 | 6.85 | 6.94 | 6.78 | 6.88 | - | 0.29% | 342,815 |
| Jul 3, 2025 | 6.80 | 6.95 | 6.70 | 6.86 | - | 1.03% | 691,836 |
| Jul 2, 2025 | 6.67 | 6.85 | 6.62 | 6.79 | - | 2.11% | 834,841 |
| Jul 1, 2025 | 6.70 | 6.72 | 6.60 | 6.65 | - | -0.60% | 673,124 |
| Jun 30, 2025 | 6.40 | 6.69 | 6.40 | 6.69 | - | 4.04% | 978,383 |
| Jun 27, 2025 | 6.39 | 6.45 | 6.29 | 6.43 | - | 0.16% | 389,555 |
| Jun 26, 2025 | 6.49 | 6.51 | 6.41 | 6.42 | - | -2.28% | 318,698 |
| Jun 25, 2025 | 6.51 | 6.57 | 6.46 | 6.57 | - | -0.15% | 589,813 |
| Jun 24, 2025 | 6.66 | 6.66 | 6.35 | 6.58 | - | 4.78% | 1,107,572 |
| Jun 23, 2025 | 6.27 | 6.37 | 6.26 | 6.28 | - | -0.79% | 371,065 |
| Jun 20, 2025 | 6.30 | 6.39 | 6.27 | 6.33 | - | 0.16% | 463,015 |
| Jun 19, 2025 | 6.40 | 6.41 | 6.28 | 6.32 | - | -1.56% | 405,152 |
| Jun 18, 2025 | 6.35 | 6.50 | 6.28 | 6.42 | - | -0.16% | 725,257 |
| Jun 17, 2025 | 6.28 | 6.45 | 6.23 | 6.43 | - | 2.39% | 667,034 |
| Jun 16, 2025 | 6.20 | 6.29 | 6.18 | 6.28 | - | -0.63% | 431,645 |
| Jun 13, 2025 | 6.18 | 6.34 | 5.90 | 6.32 | - | -1.25% | 780,938 |
| Jun 12, 2025 | 6.52 | 6.53 | 6.34 | 6.40 | - | -1.39% | 643,541 |
| Jun 11, 2025 | 6.41 | 6.64 | 6.37 | 6.49 | - | 1.09% | 1,507,703 |
| Jun 10, 2025 | 6.38 | 6.48 | 6.25 | 6.42 | - | 0.63% | 1,656,489 |
| Jun 5, 2025 | 6.25 | 6.38 | 6.24 | 6.38 | - | 2.08% | 331,495 |
| Jun 4, 2025 | 6.20 | 6.27 | 6.18 | 6.25 | - | 1.13% | 389,872 |
| Jun 3, 2025 | 6.14 | 6.23 | 6.11 | 6.18 | - | 0.82% | 545,906 |
| Jun 2, 2025 | 6.13 | 6.18 | 6.09 | 6.13 | - | -0.33% | 307,785 |