Alarko Gayrimenkul Yatirim Ortakligi A.S. (IST:ALGYO)
Turkey · Delayed Price · Currency is TRY 3.480
-0.070 (-1.97%)
Last updated: Sep 3, 2026, 2:47 PM GMT+3
IST:ALGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.62 | 3.62 | 3.48 | 3.55 | 3.55 | -1.93% | 20,043,764 |
| Sep 1, 2026 | 3.68 | 3.69 | 3.57 | 3.62 | 3.62 | -1.36% | 21,753,770 |
| Aug 31, 2026 | 3.89 | 3.89 | 3.67 | 3.67 | 3.67 | -4.68% | 36,381,090 |
| Aug 28, 2026 | 3.71 | 3.85 | 3.66 | 3.85 | 3.85 | 4.05% | 47,054,302 |
| Aug 27, 2026 | 3.65 | 3.77 | 3.63 | 3.70 | 3.70 | 1.93% | 19,223,247 |
| Aug 26, 2026 | 3.71 | 3.76 | 3.63 | 3.63 | 3.63 | -1.63% | 20,321,758 |
| Aug 25, 2026 | 3.71 | 3.74 | 3.65 | 3.69 | 3.69 | -0.54% | 18,534,894 |
| Aug 24, 2026 | 3.68 | 3.78 | 3.68 | 3.71 | 3.71 | 1.64% | 25,682,570 |
| Aug 21, 2026 | 3.63 | 3.68 | 3.63 | 3.65 | 3.65 | 0.55% | 18,322,519 |
| Aug 20, 2026 | 3.70 | 3.72 | 3.60 | 3.63 | 3.63 | -1.63% | 17,382,007 |
| Aug 19, 2026 | 3.73 | 3.73 | 3.63 | 3.69 | 3.69 | - | 23,281,003 |
| Aug 18, 2026 | 3.52 | 3.71 | 3.50 | 3.69 | 3.69 | 4.53% | 40,451,920 |
| Aug 17, 2026 | 3.73 | 3.74 | 3.53 | 3.53 | 3.53 | -3.81% | 28,433,442 |
| Aug 14, 2026 | 3.45 | 3.71 | 3.45 | 3.67 | 3.67 | 7.00% | 67,156,075 |
| Aug 13, 2026 | 3.38 | 3.46 | 3.37 | 3.43 | 3.43 | 2.08% | 19,864,863 |
| Aug 12, 2026 | 3.32 | 3.39 | 3.30 | 3.36 | 3.36 | 1.20% | 16,491,045 |
| Aug 11, 2026 | 3.32 | 3.40 | 3.23 | 3.32 | 3.32 | 0.30% | 30,133,900 |
| Aug 10, 2026 | 3.40 | 3.43 | 3.31 | 3.31 | 3.31 | -2.65% | 21,497,582 |
| Aug 7, 2026 | 3.35 | 3.44 | 3.35 | 3.40 | 3.40 | 1.80% | 20,028,218 |
| Aug 6, 2026 | 3.35 | 3.42 | 3.32 | 3.34 | 3.34 | - | 35,707,495 |
| Aug 5, 2026 | 3.35 | 3.37 | 3.30 | 3.34 | 3.34 | -0.30% | 28,837,312 |
| Aug 4, 2026 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 1.52% | 13,475,819 |
| Aug 3, 2026 | 3.34 | 3.36 | 3.28 | 3.30 | 3.30 | -0.60% | 24,394,289 |
| Jul 31, 2026 | 3.35 | 3.36 | 3.30 | 3.32 | 3.32 | -0.30% | 18,746,339 |
| Jul 30, 2026 | 3.36 | 3.44 | 3.32 | 3.33 | 3.33 | -0.89% | 24,697,184 |
| Jul 29, 2026 | 3.48 | 3.48 | 3.36 | 3.36 | 3.36 | -3.45% | 34,388,393 |
| Jul 28, 2026 | 3.49 | 3.51 | 3.45 | 3.48 | 3.48 | -0.29% | 24,045,965 |
| Jul 27, 2026 | 3.54 | 3.57 | 3.45 | 3.49 | 3.49 | -0.57% | 30,112,263 |
| Jul 24, 2026 | 3.59 | 3.62 | 3.49 | 3.51 | 3.51 | -2.23% | 28,656,262 |
| Jul 23, 2026 | 3.61 | 3.63 | 3.54 | 3.59 | 3.59 | - | 30,181,251 |
| Jul 22, 2026 | 3.67 | 3.69 | 3.52 | 3.59 | 3.59 | -2.18% | 60,585,925 |
| Jul 21, 2026 | 3.83 | 3.86 | 3.64 | 3.67 | 3.67 | -3.42% | 49,498,256 |
| Jul 20, 2026 | 3.70 | 3.84 | 3.67 | 3.80 | 3.80 | 3.83% | 53,659,126 |
| Jul 17, 2026 | 3.59 | 3.70 | 3.56 | 3.66 | 3.66 | 2.23% | 47,522,493 |
| Jul 16, 2026 | 3.49 | 3.64 | 3.49 | 3.58 | 3.58 | 2.87% | 44,349,721 |
| Jul 14, 2026 | 3.53 | 3.55 | 3.45 | 3.48 | 3.48 | -1.97% | 49,759,821 |
| Jul 13, 2026 | 3.47 | 3.70 | 3.39 | 3.55 | 3.55 | 2.01% | 76,363,973 |
| Jul 10, 2026 | 3.47 | 3.57 | 3.46 | 3.48 | 3.48 | 0.29% | 37,931,615 |
| Jul 9, 2026 | 3.46 | 3.52 | 3.43 | 3.47 | 3.47 | 0.58% | 50,129,908 |
| Jul 8, 2026 | 3.62 | 3.62 | 3.45 | 3.45 | 3.45 | -4.96% | 65,558,716 |
| Jul 7, 2026 | 3.66 | 3.70 | 3.60 | 3.63 | 3.63 | -0.82% | 42,645,556 |
| Jul 6, 2026 | 3.72 | 3.75 | 3.64 | 3.66 | 3.66 | -1.08% | 40,098,464 |
| Jul 3, 2026 | 3.82 | 3.82 | 3.68 | 3.70 | 3.70 | -2.63% | 54,567,211 |
| Jul 2, 2026 | 3.93 | 3.94 | 3.79 | 3.80 | 3.80 | -3.06% | 44,313,825 |
| Jul 1, 2026 | 4.01 | 4.02 | 3.91 | 3.92 | 3.92 | -2.49% | 46,729,002 |
| Jun 30, 2026 | 3.96 | 4.11 | 3.95 | 4.02 | 4.02 | 2.03% | 70,824,896 |
| Jun 29, 2026 | 4.05 | 4.06 | 3.93 | 3.94 | 3.94 | -2.23% | 32,262,234 |
| Jun 26, 2026 | 4.04 | 4.15 | 3.96 | 4.03 | 4.03 | 0.50% | 62,573,512 |
| Jun 25, 2026 | 4.02 | 4.19 | 3.96 | 4.01 | 4.01 | 0.50% | 111,657,648 |
| Jun 24, 2026 | 4.28 | 4.34 | 3.97 | 3.99 | 3.99 | -5.90% | 112,631,854 |