Atakule Gayrimenkul Yatirim Ortakligi A.S. (IST:AGYO)
Turkey · Delayed Price · Currency is TRY 7.63
-0.08 (-1.04%)
At close: Oct 2, 2025
IST:AGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 7.96 | 8.08 | 7.96 | 8.06 | 8.06 | 1.26% | 382,880 |
| Aug 27, 2025 | 8.14 | 8.14 | 7.96 | 7.96 | 7.96 | -2.33% | 575,323 |
| Aug 26, 2025 | 8.25 | 8.25 | 7.87 | 8.15 | 8.15 | -1.21% | 961,326 |
| Aug 25, 2025 | 8.20 | 8.40 | 7.80 | 8.25 | 8.25 | 1.85% | 762,576 |
| Aug 22, 2025 | 7.90 | 8.10 | 7.81 | 8.10 | 8.10 | 2.53% | 794,001 |
| Aug 21, 2025 | 7.80 | 7.94 | 7.72 | 7.90 | 7.90 | 1.41% | 708,627 |
| Aug 20, 2025 | 7.82 | 7.84 | 7.67 | 7.79 | 7.79 | -0.38% | 864,172 |
| Aug 19, 2025 | 7.80 | 7.87 | 7.72 | 7.82 | 7.82 | 0.77% | 721,317 |
| Aug 18, 2025 | 7.77 | 7.80 | 7.69 | 7.76 | 7.76 | -0.26% | 758,397 |
| Aug 15, 2025 | 7.65 | 7.83 | 7.65 | 7.78 | 7.78 | 0.91% | 421,509 |
| Aug 14, 2025 | 7.80 | 7.92 | 7.70 | 7.71 | 7.71 | -1.03% | 801,183 |
| Aug 13, 2025 | 7.85 | 7.88 | 7.68 | 7.79 | 7.79 | -0.76% | 1,096,472 |
| Aug 12, 2025 | 7.90 | 7.99 | 7.68 | 7.85 | 7.85 | -1.88% | 1,177,318 |
| Aug 11, 2025 | 8.04 | 8.29 | 7.80 | 8.00 | 8.00 | 6.10% | 2,333,473 |
| Aug 8, 2025 | 7.60 | 7.62 | 7.42 | 7.54 | 7.54 | -0.53% | 686,205 |
| Aug 7, 2025 | 7.60 | 7.62 | 7.49 | 7.58 | 7.58 | -0.26% | 886,453 |
| Aug 6, 2025 | 7.50 | 7.68 | 7.40 | 7.60 | 7.60 | 1.60% | 943,256 |
| Aug 5, 2025 | 7.60 | 7.60 | 7.40 | 7.48 | 7.48 | -1.06% | 823,628 |
| Aug 4, 2025 | 7.31 | 7.65 | 7.31 | 7.56 | 7.56 | 3.42% | 1,394,664 |
| Aug 1, 2025 | 7.30 | 7.32 | 7.23 | 7.31 | 7.31 | 0.14% | 530,219 |
| Jul 31, 2025 | 7.30 | 7.35 | 7.23 | 7.30 | 7.30 | - | 738,958 |
| Jul 30, 2025 | 7.30 | 7.34 | 7.20 | 7.30 | 7.30 | - | 611,470 |