Atakule Gayrimenkul Yatirim Ortakligi A.S. (IST:AGYO)
Turkey · Delayed Price · Currency is TRY 7.85
+0.16 (2.08%)
At close: Nov 6, 2025
IST:AGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 8.02 | 8.03 | 7.91 | 7.97 | 7.97 | -0.62% | 461,596 |
| Sep 24, 2025 | 8.05 | 8.12 | 7.92 | 8.02 | 8.02 | -0.50% | 476,806 |
| Sep 23, 2025 | 8.00 | 8.17 | 7.60 | 8.06 | 8.06 | -0.25% | 674,624 |
| Sep 22, 2025 | 7.87 | 8.21 | 7.82 | 8.08 | 8.08 | 3.59% | 1,131,235 |
| Sep 19, 2025 | 7.75 | 7.86 | 7.71 | 7.80 | 7.80 | 1.17% | 301,848 |
| Sep 18, 2025 | 7.80 | 7.91 | 7.70 | 7.71 | 7.71 | -1.15% | 920,245 |
| Sep 17, 2025 | 7.82 | 7.84 | 7.76 | 7.80 | 7.80 | -0.64% | 408,803 |
| Sep 16, 2025 | 7.65 | 7.85 | 7.61 | 7.85 | 7.85 | 2.75% | 861,613 |
| Sep 15, 2025 | 7.34 | 7.73 | 7.30 | 7.64 | 7.64 | 4.09% | 799,223 |
| Sep 12, 2025 | 7.35 | 7.41 | 7.20 | 7.34 | 7.34 | -0.14% | 414,247 |
| Sep 11, 2025 | 7.50 | 7.54 | 7.17 | 7.35 | 7.35 | -2.00% | 514,257 |
| Sep 10, 2025 | 7.54 | 7.56 | 7.46 | 7.50 | 7.50 | -0.40% | 384,187 |
| Sep 9, 2025 | 7.52 | 7.60 | 7.47 | 7.53 | 7.53 | -0.26% | 522,280 |
| Sep 8, 2025 | 7.74 | 7.75 | 7.44 | 7.55 | 7.55 | -2.96% | 685,258 |
| Sep 5, 2025 | 7.80 | 7.88 | 7.76 | 7.78 | 7.78 | -0.77% | 345,205 |
| Sep 4, 2025 | 7.75 | 7.87 | 7.74 | 7.84 | 7.84 | 1.16% | 382,204 |
| Sep 3, 2025 | 7.89 | 7.89 | 7.70 | 7.75 | 7.75 | -1.15% | 479,137 |
| Sep 2, 2025 | 8.04 | 8.05 | 7.70 | 7.84 | 7.84 | -2.00% | 1,036,196 |
| Sep 1, 2025 | 8.04 | 8.14 | 7.95 | 8.00 | 8.00 | -0.62% | 529,314 |
| Aug 29, 2025 | 8.04 | 8.20 | 7.93 | 8.05 | 8.05 | -0.12% | 426,497 |