Atakule Gayrimenkul Yatirim Ortakligi A.S. (IST:AGYO)
Turkey · Delayed Price · Currency is TRY 6.93
-0.12 (-1.70%)
At close: Sep 25, 2026
IST:AGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 7.18 | 7.26 | 6.95 | 7.10 | 7.10 | -1.25% | 324,263 |
| Sep 2, 2026 | 7.32 | 7.33 | 7.06 | 7.19 | 7.19 | -2.04% | 300,016 |
| Sep 1, 2026 | 7.50 | 7.53 | 7.14 | 7.34 | 7.34 | -2.13% | 232,109 |
| Aug 31, 2026 | 7.56 | 7.64 | 7.45 | 7.50 | 7.50 | -0.79% | 145,073 |
| Aug 28, 2026 | 7.45 | 7.65 | 7.45 | 7.56 | 7.56 | 1.48% | 279,332 |
| Aug 27, 2026 | 7.65 | 7.73 | 7.40 | 7.45 | 7.45 | -3.37% | 622,411 |
| Aug 26, 2026 | 7.50 | 7.72 | 7.37 | 7.71 | 7.71 | 1.85% | 541,943 |
| Aug 25, 2026 | 7.31 | 8.07 | 7.26 | 7.57 | 7.57 | 3.13% | 496,677 |
| Aug 24, 2026 | 7.33 | 7.52 | 7.29 | 7.34 | 7.34 | 0.69% | 222,587 |
| Aug 21, 2026 | 7.37 | 7.41 | 7.26 | 7.29 | 7.29 | -1.49% | 194,178 |
| Aug 20, 2026 | 7.24 | 7.42 | 7.24 | 7.40 | 7.40 | 1.79% | 2,569,847 |
| Aug 19, 2026 | 7.20 | 7.34 | 7.13 | 7.27 | 7.27 | 0.41% | 241,243 |
| Aug 18, 2026 | 7.38 | 7.39 | 7.11 | 7.24 | 7.24 | -1.90% | 225,995 |
| Aug 17, 2026 | 7.37 | 7.39 | 7.30 | 7.38 | 7.38 | 0.14% | 58,388 |
| Aug 14, 2026 | 7.36 | 7.39 | 7.33 | 7.37 | 7.37 | 0.14% | 76,729 |
| Aug 13, 2026 | 7.38 | 7.40 | 7.21 | 7.36 | 7.36 | -0.27% | 215,537 |
| 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 |