Alarko Gayrimenkul Yatirim Ortakligi A.S. (IST:ALGYO)
Turkey · Delayed Price · Currency is TRY 5.30
+0.01 (0.19%)
At close: Feb 9, 2026
IST:ALGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 5.32 | 5.37 | 5.26 | 5.30 | 5.30 | 0.19% | 19,424,930 |
| Feb 6, 2026 | 5.29 | 5.34 | 5.19 | 5.29 | 5.29 | -0.38% | 21,822,590 |
| Feb 5, 2026 | 5.37 | 5.44 | 5.26 | 5.31 | 5.31 | -1.12% | 23,548,230 |
| Feb 4, 2026 | 5.19 | 5.45 | 5.15 | 5.37 | 5.37 | 4.47% | 43,091,750 |
| Feb 3, 2026 | 5.29 | 5.31 | 5.08 | 5.14 | 5.14 | -2.10% | 31,387,680 |
| Feb 2, 2026 | 5.29 | 5.32 | 5.11 | 5.25 | 5.25 | -0.76% | 22,578,320 |
| Jan 30, 2026 | 5.25 | 5.29 | 5.12 | 5.29 | 5.29 | 0.76% | 27,616,410 |
| Jan 29, 2026 | 5.50 | 5.53 | 5.25 | 5.25 | 5.25 | -4.55% | 31,261,510 |
| Jan 28, 2026 | 5.64 | 5.75 | 5.40 | 5.50 | 5.50 | -2.48% | 41,974,120 |
| Jan 27, 2026 | 5.49 | 5.78 | 5.45 | 5.64 | 5.64 | 3.49% | 53,502,950 |
| Jan 26, 2026 | 5.39 | 5.53 | 5.26 | 5.45 | 5.45 | 1.11% | 44,787,450 |
| Jan 23, 2026 | 5.51 | 5.53 | 5.29 | 5.39 | 5.39 | -1.46% | 54,663,800 |
| Jan 22, 2026 | 5.47 | 5.70 | 5.43 | 5.47 | 5.47 | 0.37% | 34,898,960 |
| Jan 21, 2026 | 5.52 | 5.59 | 5.38 | 5.45 | 5.45 | -0.37% | 17,392,224 |
| Jan 20, 2026 | 5.35 | 5.75 | 5.27 | 5.47 | 5.47 | 3.01% | 43,232,008 |
| Jan 19, 2026 | 5.42 | 5.51 | 5.28 | 5.31 | 5.31 | -2.03% | 31,025,650 |
| Jan 16, 2026 | 5.32 | 5.82 | 5.12 | 5.42 | 5.42 | 2.26% | 69,774,372 |
| Jan 15, 2026 | 5.50 | 5.57 | 5.22 | 5.30 | 5.30 | -3.13% | 24,742,050 |
| Jan 14, 2026 | 5.31 | 5.53 | 5.29 | 5.47 | 5.47 | 3.01% | 44,039,428 |
| Jan 13, 2026 | 5.11 | 5.31 | 5.00 | 5.31 | 5.31 | 4.01% | 40,393,905 |
| Jan 12, 2026 | 5.38 | 5.42 | 5.11 | 5.11 | 5.11 | -4.58% | 33,701,065 |
| Jan 9, 2026 | 5.37 | 5.46 | 5.18 | 5.35 | 5.35 | 0.41% | 54,315,883 |
| Jan 8, 2026 | 5.14 | 5.40 | 5.13 | 5.33 | 5.33 | 4.55% | 49,002,722 |
| Jan 7, 2026 | 5.00 | 5.30 | 4.77 | 5.10 | 5.10 | 2.00% | 62,614,502 |
| Jan 6, 2026 | 4.89 | 5.16 | 4.82 | 5.00 | 5.00 | 3.01% | 68,729,044 |
| Jan 5, 2026 | 4.43 | 4.85 | 4.41 | 4.85 | 4.85 | 9.60% | 65,957,506 |
| Jan 2, 2026 | 4.25 | 4.43 | 4.24 | 4.43 | 4.43 | 4.17% | 19,076,147 |
| Dec 31, 2025 | 4.21 | 4.26 | 4.13 | 4.25 | 4.25 | 2.29% | 15,308,096 |
| Dec 30, 2025 | 4.14 | 4.22 | 4.10 | 4.15 | 4.15 | - | 13,824,397 |
| Dec 29, 2025 | 4.19 | 4.21 | 4.07 | 4.15 | 4.15 | -1.35% | 20,224,266 |
| Dec 26, 2025 | 4.36 | 4.39 | 4.20 | 4.21 | 4.21 | -3.04% | 25,993,589 |
| Dec 25, 2025 | 4.50 | 4.52 | 4.31 | 4.34 | 4.34 | -1.94% | 21,907,507 |
| Dec 24, 2025 | 4.50 | 4.54 | 4.28 | 4.43 | 4.43 | 1.33% | 46,253,045 |
| Dec 23, 2025 | 4.30 | 4.44 | 4.26 | 4.37 | 4.37 | 1.58% | 23,484,243 |
| Dec 22, 2025 | 4.29 | 4.41 | 4.25 | 4.30 | 4.30 | -0.92% | 22,620,401 |
| Dec 19, 2025 | 4.41 | 4.41 | 4.30 | 4.34 | 4.34 | -1.88% | 20,296,660 |
| Dec 18, 2025 | 4.31 | 4.71 | 4.09 | 4.43 | 4.43 | 2.79% | 47,191,675 |
| Dec 17, 2025 | 4.18 | 4.36 | 4.18 | 4.31 | 4.31 | 3.86% | 34,790,342 |
| Dec 16, 2025 | 4.13 | 4.19 | 4.11 | 4.15 | 4.15 | 0.41% | 12,430,900 |
| Dec 15, 2025 | 4.11 | 4.34 | 4.10 | 4.13 | 4.13 | 0.71% | 25,773,838 |
| Dec 12, 2025 | 4.12 | 4.13 | 4.07 | 4.10 | 4.10 | -0.34% | 12,652,317 |
| Dec 11, 2025 | 4.33 | 4.34 | 4.11 | 4.11 | 4.11 | -4.12% | 20,799,085 |
| Dec 10, 2025 | 4.04 | 4.44 | 4.04 | 4.29 | 4.29 | 6.21% | 52,787,783 |
| Dec 9, 2025 | 4.06 | 4.14 | 4.02 | 4.04 | 4.04 | 0.27% | 15,097,816 |
| Dec 8, 2025 | 4.10 | 4.13 | 4.02 | 4.03 | 4.03 | -1.59% | 13,785,610 |
| Dec 5, 2025 | 4.28 | 4.28 | 4.07 | 4.09 | 4.09 | -4.48% | 18,965,330 |
| Dec 4, 2025 | 4.15 | 4.54 | 4.14 | 4.29 | 4.29 | 3.45% | 19,725,607 |
| Dec 3, 2025 | 4.27 | 4.30 | 4.13 | 4.14 | 4.14 | -2.75% | 17,271,932 |
| Dec 2, 2025 | 4.24 | 4.30 | 4.22 | 4.26 | 4.26 | -0.61% | 14,701,371 |
| Dec 1, 2025 | 4.29 | 4.34 | 4.21 | 4.29 | 4.29 | -1.56% | 18,864,992 |