Atakule Gayrimenkul Yatirim Ortakligi A.S. (IST:AGYO)
Turkey · Delayed Price · Currency is TRY 7.38
+0.01 (0.14%)
At close: Aug 12, 2026
IST:AGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 7.35 | 7.41 | 7.34 | 7.38 | 7.38 | 0.14% | 201,821 |
| Aug 11, 2026 | 7.39 | 7.44 | 7.25 | 7.37 | 7.37 | -0.27% | 208,621 |
| Aug 10, 2026 | 7.35 | 7.44 | 7.33 | 7.39 | 7.39 | 0.82% | 246,484 |
| Aug 7, 2026 | 7.29 | 7.50 | 7.21 | 7.33 | 7.33 | 0.41% | 202,366 |
| Aug 6, 2026 | 7.28 | 7.39 | 7.20 | 7.30 | 7.30 | - | 337,352 |
| Aug 5, 2026 | 7.29 | 7.39 | 7.27 | 7.30 | 7.30 | -0.54% | 229,640 |
| Aug 4, 2026 | 7.25 | 7.38 | 7.25 | 7.34 | 7.34 | -0.54% | 145,823 |
| Aug 3, 2026 | 7.31 | 7.45 | 7.25 | 7.38 | 7.38 | 0.96% | 184,918 |
| Jul 31, 2026 | 7.27 | 7.36 | 7.23 | 7.31 | 7.31 | 0.55% | 157,743 |
| Jul 30, 2026 | 7.37 | 7.40 | 7.20 | 7.27 | 7.27 | -1.36% | 99,767 |
| Jul 29, 2026 | 7.45 | 7.49 | 7.30 | 7.37 | 7.37 | -1.07% | 541,766 |
| Jul 28, 2026 | 7.68 | 7.68 | 7.44 | 7.45 | 7.45 | -2.99% | 404,829 |
| Jul 27, 2026 | 7.74 | 7.77 | 7.64 | 7.68 | 7.68 | -1.03% | 182,656 |
| Jul 24, 2026 | 7.64 | 7.76 | 7.50 | 7.76 | 7.76 | 2.11% | 763,825 |
| Jul 23, 2026 | 8.11 | 8.14 | 7.60 | 7.60 | 7.60 | -6.29% | 1,093,225 |
| Jul 22, 2026 | 8.43 | 8.43 | 8.03 | 8.11 | 8.11 | -3.91% | 209,441 |
| Jul 21, 2026 | 8.13 | 8.70 | 7.95 | 8.44 | 8.44 | 3.05% | 310,732 |
| Jul 20, 2026 | 7.65 | 8.41 | 7.53 | 8.19 | 8.19 | 7.06% | 333,583 |
| Jul 17, 2026 | 7.60 | 7.70 | 7.46 | 7.65 | 7.65 | - | 288,746 |
| Jul 16, 2026 | 7.53 | 7.70 | 7.51 | 7.65 | 7.65 | 0.39% | 210,883 |
| Jul 14, 2026 | 7.31 | 7.68 | 7.31 | 7.62 | 7.62 | 1.60% | 243,284 |
| Jul 13, 2026 | 7.69 | 7.75 | 7.50 | 7.50 | 7.50 | -2.47% | 237,584 |
| Jul 10, 2026 | 7.85 | 7.90 | 7.61 | 7.69 | 7.69 | -2.16% | 330,472 |
| Jul 9, 2026 | 7.84 | 7.96 | 7.74 | 7.86 | 7.86 | 0.51% | 243,909 |
| Jul 8, 2026 | 8.01 | 8.11 | 7.80 | 7.82 | 7.82 | -3.46% | 226,195 |
| Jul 7, 2026 | 8.06 | 8.10 | 7.82 | 8.10 | 8.10 | 1.12% | 161,581 |
| Jul 6, 2026 | 8.05 | 8.20 | 7.97 | 8.01 | 8.01 | 0.25% | 647,231 |
| Jul 3, 2026 | 8.09 | 8.09 | 7.91 | 7.99 | 7.99 | -1.36% | 383,268 |
| Jul 2, 2026 | 8.04 | 8.12 | 7.95 | 8.10 | 8.10 | 0.75% | 152,791 |
| Jul 1, 2026 | 7.90 | 8.20 | 7.89 | 8.04 | 8.04 | 1.90% | 108,413 |
| Jun 30, 2026 | 7.89 | 8.00 | 7.86 | 7.89 | 7.89 | - | 112,453 |
| Jun 29, 2026 | 7.94 | 8.05 | 7.89 | 7.89 | 7.89 | -0.50% | 147,599 |
| Jun 26, 2026 | 8.11 | 8.11 | 7.91 | 7.93 | 7.93 | -2.22% | 200,144 |
| Jun 25, 2026 | 8.10 | 8.22 | 8.02 | 8.11 | 8.11 | 0.12% | 454,701 |
| Jun 24, 2026 | 8.31 | 8.35 | 8.06 | 8.10 | 8.10 | -2.29% | 219,064 |
| Jun 23, 2026 | 8.56 | 8.56 | 8.29 | 8.29 | 8.29 | -2.81% | 538,983 |
| Jun 22, 2026 | 8.60 | 8.70 | 8.40 | 8.53 | 8.53 | -1.27% | 488,062 |
| Jun 19, 2026 | 8.34 | 8.64 | 8.26 | 8.64 | 8.64 | 3.85% | 362,226 |
| Jun 18, 2026 | 8.36 | 8.38 | 7.95 | 8.32 | 8.32 | -0.12% | 255,436 |
| Jun 17, 2026 | 8.53 | 8.60 | 8.30 | 8.33 | 8.33 | 0.36% | 376,664 |
| Jun 16, 2026 | 8.56 | 8.77 | 8.30 | 8.30 | 8.30 | -3.82% | 439,214 |
| Jun 15, 2026 | 8.86 | 9.10 | 8.60 | 8.63 | 8.63 | -0.80% | 785,322 |
| Jun 12, 2026 | 8.17 | 8.79 | 8.14 | 8.70 | 8.70 | 6.49% | 598,905 |
| Jun 11, 2026 | 8.09 | 8.29 | 8.09 | 8.17 | 8.17 | 0.99% | 384,535 |
| Jun 10, 2026 | 8.10 | 8.20 | 8.02 | 8.09 | 8.09 | -0.61% | 209,210 |
| Jun 9, 2026 | 8.18 | 8.24 | 8.10 | 8.14 | 8.14 | -0.73% | 280,192 |
| Jun 8, 2026 | 8.10 | 8.28 | 8.10 | 8.20 | 8.20 | -1.20% | 386,270 |
| Jun 5, 2026 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | -2.35% | 413,710 |
| Jun 4, 2026 | 8.59 | 8.72 | 8.46 | 8.50 | 8.50 | -1.16% | 333,197 |
| Jun 3, 2026 | 8.88 | 8.90 | 8.50 | 8.60 | 8.60 | -3.15% | 413,536 |