Alarko Gayrimenkul Yatirim Ortakligi A.S. (IST:ALGYO)
Turkey · Delayed Price · Currency is TRY 5.57
+0.30 (5.69%)
At close: Mar 27, 2026
IST:ALGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.30 | 5.58 | 5.20 | 5.57 | 5.57 | 5.69% | 76,595,110 |
| Mar 26, 2026 | 4.98 | 5.31 | 4.88 | 5.27 | 5.27 | 6.04% | 47,416,550 |
| Mar 25, 2026 | 4.74 | 4.99 | 4.71 | 4.97 | 4.97 | 5.52% | 38,077,250 |
| Mar 24, 2026 | 4.80 | 4.89 | 4.70 | 4.71 | 4.71 | -0.21% | 35,865,420 |
| Mar 23, 2026 | 4.64 | 4.75 | 4.30 | 4.72 | 4.72 | 1.72% | 34,068,270 |
| Mar 19, 2026 | 4.77 | 4.82 | 4.64 | 4.64 | 4.64 | -2.73% | 6,254,303 |
| Mar 18, 2026 | 4.88 | 4.90 | 4.75 | 4.77 | 4.77 | -1.65% | 11,166,020 |
| Mar 17, 2026 | 4.91 | 4.96 | 4.84 | 4.85 | 4.85 | -1.02% | 19,398,322 |
| Mar 16, 2026 | 4.96 | 4.98 | 4.86 | 4.90 | 4.90 | -0.81% | 18,458,100 |
| Mar 13, 2026 | 5.16 | 5.21 | 4.94 | 4.94 | 4.94 | -3.14% | 19,680,020 |
| Mar 12, 2026 | 5.08 | 5.14 | 5.02 | 5.10 | 5.10 | 0.20% | 24,004,450 |
| Mar 11, 2026 | 5.19 | 5.36 | 5.09 | 5.09 | 5.09 | -1.93% | 35,920,890 |
| Mar 10, 2026 | 5.11 | 5.19 | 5.05 | 5.19 | 5.19 | 3.39% | 32,843,950 |
| Mar 9, 2026 | 5.15 | 5.17 | 4.90 | 5.02 | 5.02 | -3.28% | 31,900,840 |
| Mar 6, 2026 | 4.92 | 5.27 | 4.84 | 5.19 | 5.19 | 4.43% | 44,072,742 |
| Mar 5, 2026 | 4.91 | 5.12 | 4.91 | 4.97 | 4.97 | 1.64% | 18,857,800 |
| Mar 4, 2026 | 4.94 | 4.98 | 4.84 | 4.89 | 4.89 | -1.01% | 17,495,420 |
| Mar 3, 2026 | 4.90 | 5.10 | 4.79 | 4.94 | 4.94 | 0.20% | 25,885,740 |
| Mar 2, 2026 | 4.70 | 4.94 | 4.70 | 4.93 | 4.93 | -3.71% | 21,171,550 |
| Feb 27, 2026 | 5.08 | 5.25 | 4.96 | 5.12 | 5.12 | 0.20% | 33,007,630 |
| Feb 26, 2026 | 4.73 | 5.19 | 4.73 | 5.11 | 5.11 | 6.90% | 39,741,340 |
| Feb 25, 2026 | 5.11 | 5.15 | 4.78 | 4.78 | 4.78 | -6.64% | 28,134,220 |
| Feb 24, 2026 | 5.26 | 5.31 | 5.10 | 5.12 | 5.12 | -2.66% | 15,644,170 |
| Feb 23, 2026 | 5.10 | 5.32 | 5.09 | 5.26 | 5.26 | 3.75% | 20,635,710 |
| Feb 20, 2026 | 5.20 | 5.28 | 4.97 | 5.07 | 5.07 | -2.31% | 32,286,420 |
| Feb 19, 2026 | 5.51 | 5.61 | 5.19 | 5.19 | 5.19 | -5.81% | 34,460,670 |
| Feb 18, 2026 | 5.51 | 5.57 | 5.35 | 5.51 | 5.51 | - | 38,734,820 |
| Feb 17, 2026 | 5.57 | 5.63 | 5.40 | 5.51 | 5.51 | -1.43% | 36,979,750 |
| Feb 16, 2026 | 5.62 | 5.75 | 5.59 | 5.59 | 5.59 | -0.18% | 40,484,630 |
| Feb 13, 2026 | 5.54 | 5.74 | 5.45 | 5.60 | 5.60 | 1.27% | 45,234,530 |
| Feb 12, 2026 | 5.35 | 5.57 | 5.30 | 5.53 | 5.53 | 3.56% | 33,826,910 |
| Feb 11, 2026 | 5.40 | 5.44 | 5.32 | 5.34 | 5.34 | -1.11% | 24,445,230 |
| Feb 10, 2026 | 5.31 | 5.51 | 5.28 | 5.40 | 5.40 | 1.89% | 29,391,270 |
| 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 |