Atakule Gayrimenkul Yatirim Ortakligi A.S. (IST:AGYO)
Turkey · Delayed Price · Currency is TRY 7.93
-0.08 (-1.00%)
At close: Mar 27, 2026
IST:AGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.03 | 8.11 | 7.88 | 7.93 | 7.93 | -1.00% | 459,984 |
| Mar 26, 2026 | 8.05 | 8.19 | 7.99 | 8.01 | 8.01 | -0.62% | 175,208 |
| Mar 25, 2026 | 8.25 | 8.25 | 8.05 | 8.06 | 8.06 | -2.66% | 440,477 |
| Mar 24, 2026 | 8.44 | 8.50 | 8.02 | 8.28 | 8.28 | -1.66% | 858,355 |
| Mar 23, 2026 | 8.75 | 8.75 | 8.30 | 8.42 | 8.42 | -3.77% | 376,398 |
| Mar 19, 2026 | 8.81 | 8.87 | 8.51 | 8.75 | 8.75 | -0.68% | 190,996 |
| Mar 18, 2026 | 8.90 | 8.90 | 8.63 | 8.81 | 8.81 | -1.78% | 504,041 |
| Mar 17, 2026 | 8.46 | 8.97 | 8.40 | 8.97 | 8.97 | 5.16% | 1,020,904 |
| Mar 16, 2026 | 8.58 | 8.79 | 8.17 | 8.53 | 8.53 | -0.58% | 1,198,891 |
| Mar 13, 2026 | 8.60 | 8.82 | 8.29 | 8.58 | 8.58 | -1.38% | 1,026,427 |
| Mar 12, 2026 | 8.05 | 8.74 | 7.84 | 8.70 | 8.70 | 7.27% | 1,144,695 |
| Mar 11, 2026 | 8.05 | 8.14 | 7.83 | 8.11 | 8.11 | 0.75% | 310,133 |
| Mar 10, 2026 | 7.65 | 8.05 | 7.65 | 8.05 | 8.05 | 5.23% | 1,009,724 |
| Mar 9, 2026 | 7.45 | 7.70 | 7.20 | 7.65 | 7.65 | 1.19% | 627,789 |
| Mar 6, 2026 | 7.51 | 7.71 | 7.45 | 7.56 | 7.56 | 0.13% | 259,876 |
| Mar 5, 2026 | 7.34 | 7.64 | 7.33 | 7.55 | 7.55 | 3.00% | 798,658 |
| Mar 4, 2026 | 7.06 | 7.46 | 7.00 | 7.33 | 7.33 | 3.82% | 624,938 |
| Mar 3, 2026 | 6.86 | 7.33 | 6.86 | 7.06 | 7.06 | 0.57% | 273,682 |
| Mar 2, 2026 | 6.72 | 7.32 | 6.52 | 7.02 | 7.02 | -2.77% | 986,074 |
| Feb 27, 2026 | 7.28 | 7.36 | 7.17 | 7.22 | 7.22 | -0.69% | 321,465 |
| Feb 26, 2026 | 7.31 | 7.33 | 7.25 | 7.27 | 7.27 | -0.55% | 258,250 |
| Feb 25, 2026 | 7.52 | 7.52 | 7.28 | 7.31 | 7.31 | -2.40% | 550,786 |
| Feb 24, 2026 | 7.62 | 7.63 | 7.47 | 7.49 | 7.49 | -1.71% | 386,629 |
| Feb 23, 2026 | 7.62 | 7.72 | 7.60 | 7.62 | 7.62 | -0.13% | 338,665 |
| Feb 20, 2026 | 7.66 | 7.75 | 7.58 | 7.63 | 7.63 | -0.39% | 294,818 |
| Feb 19, 2026 | 7.91 | 8.00 | 7.60 | 7.66 | 7.66 | -3.16% | 585,102 |
| Feb 18, 2026 | 8.00 | 8.14 | 7.88 | 7.91 | 7.91 | -0.88% | 970,338 |
| Feb 17, 2026 | 7.99 | 8.08 | 7.94 | 7.98 | 7.98 | -0.13% | 422,019 |
| Feb 16, 2026 | 7.95 | 8.05 | 7.93 | 7.99 | 7.99 | 0.88% | 318,366 |
| Feb 13, 2026 | 8.04 | 8.04 | 7.91 | 7.92 | 7.92 | -1.49% | 353,306 |
| Feb 12, 2026 | 8.09 | 8.11 | 7.95 | 8.04 | 8.04 | -0.62% | 309,661 |
| Feb 11, 2026 | 7.73 | 8.19 | 7.69 | 8.09 | 8.09 | 4.39% | 1,442,246 |
| Feb 10, 2026 | 7.80 | 7.80 | 7.74 | 7.75 | 7.75 | -0.64% | 241,267 |
| Feb 9, 2026 | 7.70 | 7.80 | 7.66 | 7.80 | 7.80 | 1.30% | 372,783 |
| Feb 6, 2026 | 7.71 | 7.72 | 7.60 | 7.70 | 7.70 | 0.13% | 325,656 |
| Feb 5, 2026 | 7.78 | 7.80 | 7.65 | 7.69 | 7.69 | -1.41% | 166,911 |
| Feb 4, 2026 | 7.75 | 7.80 | 7.67 | 7.80 | 7.80 | 0.65% | 566,965 |
| Feb 3, 2026 | 7.61 | 7.75 | 7.61 | 7.75 | 7.75 | 1.84% | 509,140 |
| Feb 2, 2026 | 7.55 | 7.73 | 7.47 | 7.61 | 7.61 | 0.26% | 552,919 |
| Jan 30, 2026 | 7.70 | 7.74 | 7.54 | 7.59 | 7.59 | -1.17% | 725,978 |
| Jan 29, 2026 | 7.80 | 7.80 | 7.65 | 7.68 | 7.68 | -1.16% | 573,258 |
| Jan 28, 2026 | 7.81 | 7.85 | 7.68 | 7.77 | 7.77 | -0.51% | 472,096 |
| Jan 27, 2026 | 8.01 | 8.03 | 7.74 | 7.81 | 7.81 | -2.74% | 818,984 |
| Jan 26, 2026 | 7.73 | 8.13 | 7.65 | 8.03 | 8.03 | 4.02% | 1,229,820 |
| Jan 23, 2026 | 7.74 | 7.82 | 7.60 | 7.72 | 7.72 | 0.26% | 512,876 |
| Jan 22, 2026 | 7.72 | 7.85 | 7.65 | 7.70 | 7.70 | -1.16% | 513,188 |
| Jan 21, 2026 | 7.85 | 7.89 | 7.58 | 7.79 | 7.79 | -0.64% | 628,430 |
| Jan 20, 2026 | 7.80 | 7.89 | 7.56 | 7.84 | 7.84 | 0.13% | 755,070 |
| Jan 19, 2026 | 7.27 | 7.85 | 7.26 | 7.83 | 7.83 | 7.70% | 1,416,234 |
| Jan 16, 2026 | 7.25 | 7.29 | 7.21 | 7.27 | 7.27 | 0.41% | 371,998 |