Atakule Gayrimenkul Yatirim Ortakligi A.S. (IST:AGYO)
Turkey · Delayed Price · Currency is TRY 9.68
+0.44 (4.76%)
At close: May 8, 2026
IST:AGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 8.58 | 8.79 | 8.17 | 8.53 | 8.53 | -0.58% | 1,198,891 |
| Mar 13, 2026 | 8.60 | 8.82 | 8.29 | 8.58 | 8.58 | -1.38% | 1,026,427 |
| Mar 12, 2026 | 8.05 | 8.74 | 7.84 | 8.70 | 8.70 | 7.27% | 1,144,695 |
| Mar 11, 2026 | 8.05 | 8.14 | 7.83 | 8.11 | 8.11 | 0.75% | 310,133 |
| Mar 10, 2026 | 7.65 | 8.05 | 7.65 | 8.05 | 8.05 | 5.23% | 1,009,724 |
| Mar 9, 2026 | 7.45 | 7.70 | 7.20 | 7.65 | 7.65 | 1.19% | 627,789 |
| Mar 6, 2026 | 7.51 | 7.71 | 7.45 | 7.56 | 7.56 | 0.13% | 259,876 |
| Mar 5, 2026 | 7.34 | 7.64 | 7.33 | 7.55 | 7.55 | 3.00% | 798,658 |
| Mar 4, 2026 | 7.06 | 7.46 | 7.00 | 7.33 | 7.33 | 3.82% | 624,938 |
| Mar 3, 2026 | 6.86 | 7.33 | 6.86 | 7.06 | 7.06 | 0.57% | 273,682 |
| Mar 2, 2026 | 6.72 | 7.32 | 6.52 | 7.02 | 7.02 | -2.77% | 986,074 |
| Feb 27, 2026 | 7.28 | 7.36 | 7.17 | 7.22 | 7.22 | -0.69% | 321,465 |
| Feb 26, 2026 | 7.31 | 7.33 | 7.25 | 7.27 | 7.27 | -0.55% | 258,250 |
| Feb 25, 2026 | 7.52 | 7.52 | 7.28 | 7.31 | 7.31 | -2.40% | 550,786 |