Atakule Gayrimenkul Yatirim Ortakligi A.S. (IST:AGYO)
Turkey · Delayed Price · Currency is TRY 8.60
-0.28 (-3.15%)
At close: Jun 3, 2026
IST:AGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.88 | 8.90 | 8.50 | 8.60 | 8.60 | -3.15% | 413,536 |
| Jun 2, 2026 | 8.93 | 8.98 | 8.81 | 8.88 | 8.88 | -0.45% | 363,651 |
| Jun 1, 2026 | 9.12 | 9.15 | 8.90 | 8.92 | 8.92 | -2.19% | 324,614 |
| May 26, 2026 | 8.91 | 9.20 | 8.86 | 9.12 | 9.12 | 2.24% | 124,512 |
| May 25, 2026 | 8.80 | 9.09 | 8.69 | 8.92 | 8.92 | 1.36% | 304,165 |
| May 22, 2026 | 8.08 | 9.05 | 8.08 | 8.80 | 8.80 | 2.33% | 846,167 |
| May 21, 2026 | 9.54 | 9.76 | 8.60 | 8.60 | 8.60 | -9.85% | 663,655 |
| May 20, 2026 | 9.36 | 9.64 | 9.30 | 9.54 | 9.54 | 1.71% | 560,637 |
| May 18, 2026 | 9.53 | 9.86 | 9.22 | 9.38 | 9.38 | -1.26% | 714,623 |
| May 15, 2026 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -3.06% | 477,716 |
| May 14, 2026 | 9.67 | 10.05 | 9.46 | 9.80 | 9.80 | 1.03% | 620,420 |
| May 13, 2026 | 9.57 | 9.78 | 9.21 | 9.70 | 9.70 | 0.62% | 821,410 |
| May 12, 2026 | 9.40 | 9.65 | 9.21 | 9.64 | 9.64 | -0.10% | 695,202 |
| May 11, 2026 | 9.60 | 10.12 | 9.35 | 9.65 | 9.65 | -0.31% | 1,297,779 |
| May 8, 2026 | 9.24 | 9.68 | 9.18 | 9.68 | 9.68 | 4.76% | 938,278 |
| May 7, 2026 | 9.00 | 9.60 | 8.96 | 9.24 | 9.24 | 2.67% | 727,469 |
| May 6, 2026 | 8.90 | 9.19 | 8.76 | 9.00 | 9.00 | 1.12% | 1,021,930 |
| May 5, 2026 | 9.35 | 9.39 | 8.89 | 8.90 | 8.90 | -5.22% | 933,435 |
| May 4, 2026 | 9.50 | 10.11 | 9.05 | 9.39 | 9.39 | -2.29% | 1,564,634 |
| Apr 30, 2026 | 9.45 | 10.20 | 9.02 | 9.61 | 9.61 | 1.69% | 1,989,513 |
| Apr 29, 2026 | 8.80 | 9.46 | 8.73 | 9.45 | 9.45 | 7.39% | 1,746,292 |
| Apr 28, 2026 | 8.79 | 8.86 | 8.55 | 8.80 | 8.80 | 0.11% | 622,025 |
| Apr 27, 2026 | 8.69 | 8.87 | 8.63 | 8.79 | 8.79 | 1.15% | 663,217 |
| Apr 24, 2026 | 8.57 | 8.77 | 8.52 | 8.69 | 8.69 | 1.40% | 999,372 |
| Apr 22, 2026 | 8.52 | 8.69 | 8.22 | 8.57 | 8.57 | 0.71% | 472,888 |
| Apr 21, 2026 | 8.73 | 8.79 | 8.51 | 8.51 | 8.51 | -2.52% | 458,911 |
| Apr 20, 2026 | 8.60 | 8.74 | 8.48 | 8.73 | 8.73 | 1.51% | 796,925 |
| Apr 17, 2026 | 8.35 | 8.64 | 8.31 | 8.60 | 8.60 | 3.49% | 394,523 |
| Apr 16, 2026 | 8.24 | 8.51 | 8.21 | 8.31 | 8.31 | 0.73% | 517,487 |
| Apr 15, 2026 | 8.19 | 8.29 | 8.10 | 8.25 | 8.25 | 1.73% | 316,548 |
| Apr 14, 2026 | 8.37 | 8.49 | 8.11 | 8.11 | 8.11 | -3.34% | 581,032 |
| Apr 13, 2026 | 8.48 | 8.58 | 8.22 | 8.39 | 8.39 | -2.33% | 663,959 |
| Apr 10, 2026 | 8.55 | 8.70 | 8.48 | 8.59 | 8.59 | 0.82% | 453,856 |
| Apr 9, 2026 | 8.70 | 8.70 | 8.37 | 8.52 | 8.52 | -2.18% | 304,796 |
| Apr 8, 2026 | 8.64 | 8.76 | 8.52 | 8.71 | 8.71 | 0.81% | 444,624 |
| Apr 7, 2026 | 8.52 | 8.69 | 8.33 | 8.64 | 8.64 | 1.41% | 529,115 |
| Apr 6, 2026 | 8.19 | 8.70 | 8.19 | 8.52 | 8.52 | 2.90% | 735,178 |
| Apr 3, 2026 | 8.27 | 8.70 | 8.19 | 8.28 | 8.28 | -0.24% | 633,662 |
| Apr 2, 2026 | 7.85 | 8.65 | 7.81 | 8.30 | 8.30 | 4.27% | 645,416 |
| Apr 1, 2026 | 7.89 | 8.02 | 7.71 | 7.96 | 7.96 | 0.89% | 161,372 |
| Mar 31, 2026 | 7.88 | 8.01 | 7.79 | 7.89 | 7.89 | -0.50% | 282,131 |
| Mar 30, 2026 | 7.93 | 8.00 | 7.80 | 7.93 | 7.93 | - | 261,316 |
| 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 |