Atakule Gayrimenkul Yatirim Ortakligi A.S. (IST:AGYO)
Turkey · Delayed Price · Currency is TRY 7.65
+0.03 (0.39%)
At close: Jul 16, 2026
IST:AGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |