Atakule Gayrimenkul Yatirim Ortakligi A.S. (IST:AGYO)
Turkey · Delayed Price · Currency is TRY 7.27
+0.03 (0.41%)
At close: Jan 16, 2026
IST:AGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 7.25 | 7.29 | 7.21 | 7.27 | 7.27 | 0.41% | 371,998 |
| Jan 15, 2026 | 7.28 | 7.28 | 7.19 | 7.24 | 7.24 | - | 513,642 |
| Jan 14, 2026 | 7.36 | 7.37 | 7.21 | 7.24 | 7.24 | -1.63% | 598,271 |
| Jan 13, 2026 | 7.34 | 7.45 | 7.30 | 7.36 | 7.36 | 0.27% | 571,496 |
| Jan 12, 2026 | 7.32 | 7.36 | 7.22 | 7.34 | 7.34 | 0.27% | 510,515 |
| Jan 9, 2026 | 7.28 | 7.34 | 7.25 | 7.32 | 7.32 | 0.55% | 240,170 |
| Jan 8, 2026 | 7.34 | 7.37 | 7.21 | 7.28 | 7.28 | -0.82% | 274,272 |
| Jan 7, 2026 | 7.33 | 7.45 | 7.29 | 7.34 | 7.34 | 0.14% | 287,250 |
| Jan 6, 2026 | 7.36 | 7.40 | 7.21 | 7.33 | 7.33 | -0.54% | 329,308 |
| Jan 5, 2026 | 7.13 | 7.51 | 7.09 | 7.37 | 7.37 | 3.37% | 1,069,395 |
| Jan 2, 2026 | 7.06 | 7.14 | 7.06 | 7.13 | 7.13 | 0.71% | 267,355 |
| Dec 31, 2025 | 7.06 | 7.11 | 7.05 | 7.08 | 7.08 | 0.28% | 154,686 |
| Dec 30, 2025 | 7.01 | 7.10 | 6.97 | 7.06 | 7.06 | 0.71% | 407,248 |
| Dec 29, 2025 | 7.13 | 7.14 | 7.01 | 7.01 | 7.01 | -1.27% | 276,345 |
| Dec 26, 2025 | 7.12 | 7.20 | 7.09 | 7.10 | 7.10 | -0.56% | 262,152 |
| Dec 25, 2025 | 7.11 | 7.20 | 7.11 | 7.14 | 7.14 | 0.42% | 288,093 |
| Dec 24, 2025 | 7.09 | 7.23 | 7.09 | 7.11 | 7.11 | 0.28% | 144,413 |
| Dec 23, 2025 | 7.11 | 7.15 | 7.05 | 7.09 | 7.09 | -0.28% | 98,408 |
| Dec 22, 2025 | 7.13 | 7.17 | 7.07 | 7.11 | 7.11 | -0.28% | 198,643 |
| Dec 19, 2025 | 7.06 | 7.16 | 7.06 | 7.13 | 7.13 | 1.13% | 308,163 |
| Dec 18, 2025 | 7.03 | 7.09 | 7.00 | 7.05 | 7.05 | 0.28% | 223,948 |
| Dec 17, 2025 | 7.01 | 7.06 | 6.99 | 7.03 | 7.03 | 0.14% | 443,163 |
| Dec 16, 2025 | 7.10 | 7.13 | 6.90 | 7.02 | 7.02 | -1.40% | 698,039 |
| Dec 15, 2025 | 7.20 | 7.20 | 7.05 | 7.12 | 7.12 | -1.11% | 502,305 |
| Dec 12, 2025 | 7.17 | 7.29 | 7.12 | 7.20 | 7.20 | 0.28% | 442,046 |
| Dec 11, 2025 | 7.14 | 7.25 | 7.14 | 7.18 | 7.18 | 0.56% | 395,838 |
| Dec 10, 2025 | 7.19 | 7.25 | 7.11 | 7.14 | 7.14 | -0.70% | 628,392 |
| Dec 9, 2025 | 7.19 | 7.28 | 7.13 | 7.19 | 7.19 | - | 304,768 |
| Dec 8, 2025 | 7.10 | 7.26 | 7.05 | 7.19 | 7.19 | 1.27% | 279,735 |
| 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 |