Alarko Gayrimenkul Yatirim Ortakligi A.S. (IST:ALGYO)
Turkey · Delayed Price · Currency is TRY 21.66
-0.06 (-0.28%)
Last updated: Sep 3, 2025, 10:41 AM GMT+3
IST:ALGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.72 | 21.78 | 21.20 | 21.50 | - | -1.01% | 2,174,345 |
| Sep 2, 2025 | 22.80 | 22.92 | 21.18 | 21.72 | - | -4.15% | 3,495,597 |
| Sep 1, 2025 | 21.76 | 23.54 | 21.76 | 22.66 | - | 4.23% | 6,836,286 |
| Aug 29, 2025 | 22.22 | 22.26 | 21.74 | 21.74 | - | -1.90% | 1,825,663 |
| Aug 28, 2025 | 22.32 | 22.50 | 22.16 | 22.16 | - | -0.45% | 1,624,384 |
| Aug 27, 2025 | 22.50 | 22.62 | 22.24 | 22.26 | - | -1.33% | 1,418,008 |
| Aug 26, 2025 | 23.10 | 23.10 | 22.50 | 22.56 | - | -1.83% | 2,379,186 |
| Aug 25, 2025 | 22.50 | 23.06 | 22.50 | 22.98 | - | 2.50% | 2,396,741 |
| Aug 22, 2025 | 22.00 | 22.60 | 22.00 | 22.42 | - | 2.09% | 3,833,672 |
| Aug 21, 2025 | 21.86 | 22.24 | 21.72 | 21.96 | - | 1.29% | 2,952,132 |
| Aug 20, 2025 | 21.80 | 22.04 | 21.56 | 21.68 | - | 1.12% | 4,674,542 |
| Aug 19, 2025 | 20.86 | 21.46 | 20.72 | 21.44 | - | 3.08% | 3,499,034 |
| Aug 18, 2025 | 20.94 | 21.30 | 20.72 | 20.80 | - | -0.67% | 2,465,008 |
| Aug 15, 2025 | 20.66 | 20.94 | 20.54 | 20.94 | - | 1.36% | 1,519,265 |
| Aug 14, 2025 | 20.88 | 21.20 | 20.66 | 20.66 | - | -1.05% | 2,106,492 |
| Aug 13, 2025 | 20.96 | 21.08 | 20.78 | 20.88 | - | -0.38% | 1,392,909 |
| Aug 12, 2025 | 21.50 | 21.50 | 20.84 | 20.96 | - | -1.96% | 1,540,739 |
| Aug 11, 2025 | 21.74 | 21.86 | 21.24 | 21.38 | - | -1.38% | 2,490,344 |
| Aug 8, 2025 | 21.76 | 22.00 | 21.54 | 21.68 | - | -0.55% | 1,867,684 |
| Aug 7, 2025 | 22.00 | 22.22 | 21.70 | 21.80 | - | -0.27% | 2,546,893 |
| Aug 6, 2025 | 21.64 | 22.06 | 21.52 | 21.86 | - | 1.20% | 3,021,958 |
| Aug 5, 2025 | 21.82 | 21.88 | 21.48 | 21.60 | - | -0.55% | 1,794,215 |
| Aug 4, 2025 | 21.54 | 21.86 | 21.46 | 21.72 | - | 0.84% | 2,063,490 |
| Aug 1, 2025 | 21.52 | 21.78 | 21.36 | 21.54 | - | 0.09% | 1,778,443 |
| Jul 31, 2025 | 21.10 | 22.00 | 21.02 | 21.52 | - | 2.38% | 5,024,239 |
| Jul 30, 2025 | 20.72 | 21.18 | 20.50 | 21.02 | - | 1.84% | 1,880,006 |
| Jul 29, 2025 | 20.92 | 21.06 | 20.58 | 20.64 | - | -1.34% | 1,779,637 |
| Jul 28, 2025 | 21.20 | 21.38 | 20.82 | 20.92 | - | -0.95% | 1,650,590 |
| Jul 25, 2025 | 21.40 | 21.42 | 20.92 | 21.12 | - | -0.85% | 1,190,129 |
| Jul 24, 2025 | 20.70 | 21.88 | 20.68 | 21.30 | - | 3.10% | 3,559,711 |
| Jul 23, 2025 | 21.04 | 21.16 | 20.60 | 20.66 | - | -1.71% | 2,063,884 |
| Jul 22, 2025 | 21.54 | 21.70 | 20.94 | 21.02 | - | -2.05% | 3,200,696 |
| Jul 21, 2025 | 20.60 | 21.46 | 20.60 | 21.46 | - | 5.20% | 3,821,039 |
| Jul 18, 2025 | 20.62 | 20.66 | 20.16 | 20.40 | - | -1.07% | 1,740,886 |
| Jul 17, 2025 | 19.61 | 20.62 | 19.61 | 20.62 | - | 5.37% | 3,136,519 |
| Jul 16, 2025 | 19.88 | 20.36 | 19.33 | 19.57 | - | -1.16% | 3,559,122 |
| Jul 14, 2025 | 19.65 | 19.94 | 19.65 | 19.80 | - | 0.51% | 2,054,573 |
| Jul 11, 2025 | 19.66 | 19.85 | 19.36 | 19.70 | - | 0.46% | 2,912,258 |
| Jul 10, 2025 | 19.54 | 19.89 | 19.49 | 19.61 | - | 1.08% | 2,185,172 |
| Jul 9, 2025 | 19.30 | 19.60 | 19.25 | 19.40 | - | 0.57% | 1,608,195 |
| Jul 8, 2025 | 19.26 | 19.46 | 18.78 | 19.29 | - | 0.21% | 2,381,838 |
| Jul 7, 2025 | 19.66 | 19.66 | 19.18 | 19.25 | - | -2.68% | 1,957,575 |
| Jul 4, 2025 | 19.71 | 19.79 | 19.50 | 19.78 | - | 0.25% | 1,649,882 |
| Jul 3, 2025 | 19.63 | 19.95 | 19.34 | 19.73 | - | 1.28% | 4,187,337 |
| Jul 2, 2025 | 19.59 | 19.79 | 19.39 | 19.48 | - | -0.36% | 3,667,787 |
| Jul 1, 2025 | 19.48 | 19.67 | 19.25 | 19.55 | - | 0.41% | 3,041,021 |
| Jun 30, 2025 | 18.44 | 19.48 | 18.44 | 19.47 | - | 5.82% | 3,968,449 |
| Jun 27, 2025 | 18.29 | 18.48 | 18.03 | 18.40 | - | 0.71% | 941,173 |
| Jun 26, 2025 | 18.67 | 18.84 | 18.25 | 18.27 | - | -1.56% | 1,535,350 |
| Jun 25, 2025 | 18.66 | 19.15 | 18.42 | 18.56 | - | 0.49% | 3,062,282 |