Alarko Gayrimenkul Yatirim Ortakligi A.S. (IST:ALGYO)
Turkey · Delayed Price · Currency is TRY 3.360
+0.020 (0.60%)
At close: Aug 6, 2026
IST:ALGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 4.24 | 4.35 | 4.14 | 4.24 | 4.24 | - | 77,431,106 |
| Jun 22, 2026 | 4.17 | 4.49 | 4.16 | 4.24 | 4.24 | 0.71% | 137,020,075 |
| Jun 19, 2026 | 4.67 | 4.72 | 4.21 | 4.21 | 4.21 | -9.85% | 172,422,200 |
| Jun 18, 2026 | 4.81 | 4.82 | 4.55 | 4.67 | 4.67 | -1.48% | 126,036,100 |
| Jun 17, 2026 | 4.75 | 4.97 | 4.74 | 4.74 | 4.74 | -9.89% | 306,653,700 |
| Jun 16, 2026 | 5.26 | 5.42 | 5.26 | 5.26 | 5.26 | -9.93% | 129,490,500 |
| Jun 15, 2026 | 5.77 | 6.04 | 5.77 | 5.84 | 5.84 | 1.57% | 49,496,130 |
| Jun 12, 2026 | 5.93 | 6.12 | 5.65 | 5.75 | 5.75 | -8.29% | 145,867,000 |
| Jun 11, 2026 | 6.99 | 7.10 | 6.27 | 6.27 | 6.27 | -9.91% | 146,624,500 |
| Jun 10, 2026 | 6.99 | 7.28 | 6.87 | 6.96 | 6.96 | -0.43% | 54,294,280 |
| Jun 9, 2026 | 6.98 | 7.14 | 6.82 | 6.99 | 6.99 | 1.01% | 41,385,890 |
| Jun 8, 2026 | 6.48 | 6.92 | 6.22 | 6.92 | 6.92 | 5.01% | 65,292,862 |
| Jun 5, 2026 | 6.80 | 6.96 | 6.50 | 6.59 | 6.59 | -3.09% | 68,702,750 |
| Jun 4, 2026 | 6.94 | 7.12 | 6.50 | 6.80 | 6.80 | -3.13% | 109,460,400 |
| Jun 3, 2026 | 7.80 | 7.86 | 7.02 | 7.02 | 7.02 | -10.00% | 137,025,300 |
| Jun 2, 2026 | 7.40 | 7.82 | 7.40 | 7.80 | 7.80 | 5.55% | 57,970,000 |
| Jun 1, 2026 | 7.14 | 7.53 | 7.05 | 7.39 | 7.39 | 3.79% | 78,812,260 |
| May 26, 2026 | 7.07 | 7.22 | 6.94 | 7.12 | 7.12 | 0.28% | 26,777,420 |
| May 25, 2026 | 6.95 | 7.12 | 6.70 | 7.10 | 7.10 | 3.50% | 61,978,330 |