Alarko Gayrimenkul Yatirim Ortakligi A.S. (IST:ALGYO)
Turkey · Delayed Price · Currency is TRY 20.48
+0.18 (0.89%)
At close: Oct 8, 2025
IST:ALGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 20.34 | 20.76 | 20.28 | 20.48 | 20.48 | 0.89% | 1,854,237 |
| Oct 7, 2025 | 20.18 | 20.60 | 20.12 | 20.30 | 20.30 | 0.69% | 1,113,612 |
| Oct 6, 2025 | 20.40 | 20.80 | 20.16 | 20.16 | 20.16 | -1.18% | 1,215,538 |
| Oct 3, 2025 | 20.52 | 20.60 | 20.34 | 20.40 | 20.40 | -0.10% | 1,040,786 |
| Oct 2, 2025 | 20.96 | 21.02 | 20.42 | 20.42 | 20.42 | -2.20% | 1,388,163 |
| Oct 1, 2025 | 20.78 | 21.00 | 20.42 | 20.88 | 20.88 | 0.97% | 2,249,785 |
| Sep 30, 2025 | 21.00 | 21.02 | 20.56 | 20.68 | 20.68 | -0.96% | 1,050,455 |
| Sep 29, 2025 | 20.98 | 21.20 | 20.76 | 20.88 | 20.88 | -0.85% | 1,345,007 |
| Sep 26, 2025 | 21.44 | 21.70 | 21.00 | 21.06 | 21.06 | -2.77% | 1,599,745 |
| Sep 25, 2025 | 21.90 | 22.06 | 21.58 | 21.66 | 21.66 | -0.64% | 1,189,870 |
| Sep 24, 2025 | 22.02 | 22.08 | 21.54 | 21.80 | 21.80 | 0.18% | 1,328,969 |
| Sep 23, 2025 | 21.92 | 22.08 | 21.70 | 21.76 | 21.76 | -1.36% | 1,704,589 |
| Sep 22, 2025 | 22.28 | 22.40 | 21.90 | 22.06 | 22.06 | 0.91% | 2,268,064 |
| Sep 19, 2025 | 21.46 | 21.86 | 21.34 | 21.86 | 21.86 | 1.86% | 1,480,425 |
| Sep 18, 2025 | 21.64 | 22.14 | 21.44 | 21.46 | 21.46 | -0.46% | 1,888,477 |
| Sep 17, 2025 | 21.58 | 21.98 | 21.52 | 21.56 | 21.56 | -0.19% | 2,522,617 |
| Sep 16, 2025 | 21.38 | 21.66 | 21.14 | 21.60 | 21.60 | 1.22% | 1,896,002 |
| Sep 15, 2025 | 20.00 | 22.06 | 19.99 | 21.34 | 21.34 | 6.38% | 2,790,528 |
| Sep 12, 2025 | 20.14 | 20.36 | 19.79 | 20.06 | 20.06 | -0.20% | 1,358,321 |
| Sep 11, 2025 | 20.58 | 21.04 | 20.10 | 20.10 | 20.10 | -1.08% | 2,723,814 |
| Sep 10, 2025 | 20.54 | 20.82 | 20.18 | 20.32 | 20.32 | -0.68% | 1,900,657 |
| Sep 9, 2025 | 20.62 | 20.78 | 20.36 | 20.46 | 20.46 | -0.49% | 1,798,551 |
| Sep 8, 2025 | 21.02 | 21.28 | 20.50 | 20.56 | 20.56 | -5.08% | 2,796,781 |
| Sep 5, 2025 | 21.84 | 22.18 | 21.56 | 21.66 | 21.66 | -0.64% | 1,954,001 |
| Sep 4, 2025 | 21.50 | 21.92 | 21.50 | 21.80 | 21.80 | 1.40% | 1,410,039 |
| Sep 3, 2025 | 21.72 | 21.78 | 21.20 | 21.50 | 21.50 | -1.01% | 2,174,345 |
| Sep 2, 2025 | 22.80 | 22.92 | 21.18 | 21.72 | 21.72 | -4.15% | 3,495,597 |
| Sep 1, 2025 | 21.76 | 23.54 | 21.76 | 22.66 | 22.66 | 4.23% | 6,836,286 |
| Aug 29, 2025 | 22.22 | 22.26 | 21.74 | 21.74 | 21.74 | -1.90% | 1,825,663 |
| Aug 28, 2025 | 22.32 | 22.50 | 22.16 | 22.16 | 22.16 | -0.45% | 1,624,384 |
| Aug 27, 2025 | 22.50 | 22.62 | 22.24 | 22.26 | 22.26 | -1.33% | 1,418,008 |
| Aug 26, 2025 | 23.10 | 23.10 | 22.50 | 22.56 | 22.56 | -1.83% | 2,379,186 |
| Aug 25, 2025 | 22.50 | 23.06 | 22.50 | 22.98 | 22.98 | 2.50% | 2,396,741 |
| Aug 22, 2025 | 22.00 | 22.60 | 22.00 | 22.42 | 22.42 | 2.09% | 3,833,672 |
| Aug 21, 2025 | 21.86 | 22.24 | 21.72 | 21.96 | 21.96 | 1.29% | 2,952,132 |
| Aug 20, 2025 | 21.80 | 22.04 | 21.56 | 21.68 | 21.68 | 1.12% | 4,674,542 |
| Aug 19, 2025 | 20.86 | 21.46 | 20.72 | 21.44 | 21.44 | 3.08% | 3,499,034 |
| Aug 18, 2025 | 20.94 | 21.30 | 20.72 | 20.80 | 20.80 | -0.67% | 2,465,008 |
| Aug 15, 2025 | 20.66 | 20.94 | 20.54 | 20.94 | 20.94 | 1.36% | 1,519,265 |
| Aug 14, 2025 | 20.88 | 21.20 | 20.66 | 20.66 | 20.66 | -1.05% | 2,106,492 |
| Aug 13, 2025 | 20.96 | 21.08 | 20.78 | 20.88 | 20.88 | -0.38% | 1,392,909 |
| Aug 12, 2025 | 21.50 | 21.50 | 20.84 | 20.96 | 20.96 | -1.96% | 1,540,739 |
| Aug 11, 2025 | 21.74 | 21.86 | 21.24 | 21.38 | 21.38 | -1.38% | 2,490,344 |
| Aug 8, 2025 | 21.76 | 22.00 | 21.54 | 21.68 | 21.68 | -0.55% | 1,867,684 |
| Aug 7, 2025 | 22.00 | 22.22 | 21.70 | 21.80 | 21.80 | -0.27% | 2,546,893 |
| Aug 6, 2025 | 21.64 | 22.06 | 21.52 | 21.86 | 21.86 | 1.20% | 3,021,958 |
| Aug 5, 2025 | 21.82 | 21.88 | 21.48 | 21.60 | 21.60 | -0.55% | 1,794,215 |
| Aug 4, 2025 | 21.54 | 21.86 | 21.46 | 21.72 | 21.72 | 0.84% | 2,063,490 |
| Aug 1, 2025 | 21.52 | 21.78 | 21.36 | 21.54 | 21.54 | 0.09% | 1,778,443 |
| Jul 31, 2025 | 21.10 | 22.00 | 21.02 | 21.52 | 21.52 | 2.38% | 5,024,239 |