Alarko Gayrimenkul Yatirim Ortakligi A.S. (IST:ALGYO)
Turkey · Delayed Price · Currency is TRY 3.050
0.00 (0.00%)
At close: Sep 25, 2026
IST:ALGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.07 | 3.10 | 3.02 | 3.05 | 3.05 | - | 8,894,907 |
| Sep 24, 2026 | 3.15 | 3.17 | 3.05 | 3.05 | 3.05 | -2.87% | 13,025,210 |
| Sep 23, 2026 | 3.14 | 3.22 | 3.12 | 3.14 | 3.14 | - | 19,622,900 |
| Sep 22, 2026 | 3.13 | 3.19 | 3.10 | 3.14 | 3.14 | 0.96% | 24,737,975 |
| Sep 21, 2026 | 3.24 | 3.25 | 3.03 | 3.11 | 3.11 | -4.31% | 26,548,855 |
| Sep 18, 2026 | 3.33 | 3.34 | 3.19 | 3.25 | 3.25 | -2.99% | 22,635,445 |
| Sep 17, 2026 | 3.32 | 3.40 | 3.27 | 3.35 | 3.35 | 0.90% | 24,881,468 |
| Sep 16, 2026 | 3.51 | 3.56 | 3.27 | 3.32 | 3.32 | -5.14% | 34,950,698 |
| Sep 15, 2026 | 3.72 | 3.73 | 3.50 | 3.50 | 3.50 | -5.41% | 37,762,965 |
| Sep 14, 2026 | 3.79 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 18,325,188 |
| Sep 11, 2026 | 3.73 | 3.80 | 3.68 | 3.80 | 3.80 | 2.43% | 25,872,330 |
| Sep 10, 2026 | 3.76 | 3.85 | 3.68 | 3.71 | 3.71 | -1.07% | 25,838,389 |
| Sep 9, 2026 | 3.67 | 3.79 | 3.64 | 3.75 | 3.75 | 2.18% | 28,687,221 |
| Sep 8, 2026 | 3.57 | 3.67 | 3.52 | 3.67 | 3.67 | 3.38% | 20,790,552 |
| Sep 7, 2026 | 3.59 | 3.59 | 3.50 | 3.55 | 3.55 | -0.84% | 14,777,752 |
| Sep 4, 2026 | 3.52 | 3.60 | 3.49 | 3.58 | 3.58 | 1.99% | 16,775,591 |
| Sep 3, 2026 | 3.57 | 3.59 | 3.46 | 3.51 | 3.51 | -1.13% | 16,763,322 |
| 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 |