Atakule Gayrimenkul Yatirim Ortakligi A.S. (IST:AGYO)
Turkey · Delayed Price · Currency is TRY 6.08
-0.01 (-0.16%)
At close: Nov 13, 2026
IST:AGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.09 | 6.19 | 6.07 | 6.08 | 6.08 | -0.16% | 85,073 |
| Nov 12, 2026 | 6.03 | 6.17 | 6.03 | 6.09 | 6.09 | 1.33% | 75,178 |
| Nov 11, 2026 | 6.14 | 6.20 | 6.00 | 6.01 | 6.01 | -2.12% | 98,519 |
| Nov 10, 2026 | 6.19 | 6.24 | 6.05 | 6.14 | 6.14 | -1.60% | 105,832 |
| Nov 9, 2026 | 6.23 | 6.30 | 6.00 | 6.24 | 6.24 | 0.16% | 272,428 |
| Nov 6, 2026 | 6.08 | 6.23 | 5.96 | 6.23 | 6.23 | 2.13% | 82,989 |
| Nov 5, 2026 | 6.04 | 6.18 | 5.97 | 6.10 | 6.10 | - | 188,952 |
| Nov 4, 2026 | 5.80 | 6.20 | 5.55 | 6.10 | 6.10 | 4.45% | 172,914 |
| Nov 3, 2026 | 5.75 | 5.90 | 5.51 | 5.84 | 5.84 | 1.21% | 87,438 |
| Nov 2, 2026 | 5.60 | 5.77 | 5.50 | 5.77 | 5.77 | 3.04% | 180,968 |
| Oct 30, 2026 | 5.90 | 5.91 | 5.60 | 5.60 | 5.60 | -5.08% | 283,099 |
| Oct 28, 2026 | 5.97 | 5.97 | 5.90 | 5.90 | 5.90 | -1.17% | 33,403 |
| Oct 27, 2026 | 6.09 | 6.09 | 5.91 | 5.97 | 5.97 | -2.13% | 581,978 |
| Oct 26, 2026 | 6.22 | 6.33 | 6.00 | 6.10 | 6.10 | -2.56% | 273,310 |
| Oct 23, 2026 | 6.27 | 6.32 | 6.09 | 6.26 | 6.26 | -0.16% | 218,086 |
| Oct 22, 2026 | 6.29 | 6.40 | 6.17 | 6.27 | 6.27 | -0.32% | 151,440 |
| Oct 21, 2026 | 6.30 | 6.40 | 6.10 | 6.29 | 6.29 | 0.64% | 199,096 |
| Oct 20, 2026 | 6.32 | 6.47 | 6.05 | 6.25 | 6.25 | -3.70% | 94,612 |
| Oct 19, 2026 | 6.70 | 6.84 | 6.24 | 6.49 | 6.49 | -3.13% | 196,347 |
| Oct 16, 2026 | 6.63 | 6.75 | 6.52 | 6.70 | 6.70 | 1.06% | 140,145 |
| Oct 15, 2026 | 6.57 | 6.70 | 6.45 | 6.63 | 6.63 | 0.91% | 73,681 |
| Oct 14, 2026 | 6.63 | 6.67 | 6.46 | 6.57 | 6.57 | -0.90% | 115,133 |
| Oct 13, 2026 | 6.74 | 6.74 | 6.61 | 6.63 | 6.63 | -1.78% | 87,331 |
| Oct 12, 2026 | 6.86 | 7.41 | 6.56 | 6.75 | 6.75 | -0.74% | 306,587 |
| Oct 9, 2026 | 6.48 | 7.09 | 6.46 | 6.80 | 6.80 | 4.94% | 242,186 |
| Oct 8, 2026 | 6.50 | 6.55 | 6.38 | 6.48 | 6.48 | - | 138,904 |
| Oct 7, 2026 | 6.49 | 6.56 | 6.38 | 6.48 | 6.48 | 0.47% | 122,535 |
| Oct 6, 2026 | 6.62 | 6.70 | 6.33 | 6.45 | 6.45 | -2.57% | 184,900 |
| Oct 5, 2026 | 6.61 | 6.72 | 6.61 | 6.62 | 6.62 | - | 150,843 |
| Oct 2, 2026 | 6.31 | 6.65 | 6.31 | 6.62 | 6.62 | 0.15% | 261,833 |
| Oct 1, 2026 | 6.61 | 6.75 | 6.44 | 6.61 | 6.61 | 0.15% | 248,176 |
| Sep 30, 2026 | 6.70 | 6.90 | 6.60 | 6.60 | 6.60 | -2.94% | 124,385 |
| Sep 29, 2026 | 6.52 | 7.17 | 6.35 | 6.80 | 6.80 | 3.82% | 611,133 |
| Sep 28, 2026 | 6.93 | 6.93 | 6.50 | 6.55 | 6.55 | -5.48% | 281,302 |
| Sep 25, 2026 | 7.05 | 7.05 | 6.92 | 6.93 | 6.93 | -1.70% | 142,304 |
| Sep 24, 2026 | 7.05 | 7.11 | 6.90 | 7.05 | 7.05 | - | 178,102 |
| Sep 23, 2026 | 7.06 | 7.19 | 6.91 | 7.05 | 7.05 | -0.14% | 350,114 |
| Sep 22, 2026 | 7.23 | 7.29 | 7.05 | 7.06 | 7.06 | -2.22% | 411,910 |
| Sep 21, 2026 | 7.27 | 7.40 | 7.17 | 7.22 | 7.22 | -4.12% | 280,543 |
| Sep 18, 2026 | 7.50 | 7.67 | 7.15 | 7.53 | 7.53 | -0.13% | 457,918 |
| Sep 17, 2026 | 7.31 | 7.76 | 7.21 | 7.54 | 7.54 | 2.03% | 367,433 |
| Sep 16, 2026 | 7.73 | 7.96 | 7.31 | 7.39 | 7.39 | -4.40% | 509,229 |
| Sep 15, 2026 | 7.74 | 7.99 | 7.59 | 7.73 | 7.73 | -0.13% | 231,711 |
| Sep 14, 2026 | 7.78 | 8.09 | 7.50 | 7.74 | 7.74 | -0.51% | 314,855 |
| Sep 11, 2026 | 7.57 | 8.10 | 7.41 | 7.78 | 7.78 | 1.83% | 271,015 |
| Sep 10, 2026 | 7.23 | 7.74 | 7.23 | 7.64 | 7.64 | 1.06% | 382,983 |
| Sep 9, 2026 | 7.44 | 7.69 | 7.35 | 7.56 | 7.56 | 1.61% | 324,923 |
| Sep 8, 2026 | 7.20 | 7.47 | 7.14 | 7.44 | 7.44 | 3.33% | 368,023 |
| Sep 7, 2026 | 7.22 | 7.26 | 7.02 | 7.20 | 7.20 | 0.98% | 281,906 |
| Sep 4, 2026 | 7.05 | 7.15 | 7.04 | 7.13 | 7.13 | 0.42% | 134,522 |