Alarko Gayrimenkul Yatirim Ortakligi A.S. (IST:ALGYO)
Turkey · Delayed Price · Currency is TRY 7.12
0.00 (0.00%)
At close: May 26, 2026
IST:ALGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 6.03 | 6.87 | 6.00 | 6.86 | 6.86 | 3.00% | 245,182,200 |
| May 21, 2026 | 7.24 | 7.29 | 6.66 | 6.66 | 6.66 | -10.00% | 170,418,100 |
| May 20, 2026 | 8.15 | 8.21 | 7.39 | 7.40 | 7.40 | -9.87% | 222,269,600 |
| May 18, 2026 | 8.05 | 8.35 | 7.80 | 8.21 | 8.21 | 0.74% | 97,246,200 |
| May 15, 2026 | 7.77 | 8.20 | 7.51 | 8.15 | 8.15 | 4.89% | 97,592,290 |
| May 14, 2026 | 7.46 | 7.77 | 7.41 | 7.77 | 7.77 | 5.28% | 82,156,170 |
| May 13, 2026 | 7.26 | 7.52 | 7.08 | 7.38 | 7.38 | 2.36% | 83,958,310 |
| May 12, 2026 | 6.85 | 7.29 | 6.77 | 7.21 | 7.21 | 5.42% | 83,163,430 |
| May 11, 2026 | 7.00 | 7.12 | 6.75 | 6.89 | 6.84 | -4.31% | 89,323,970 |
| May 8, 2026 | 7.34 | 7.67 | 6.98 | 7.20 | 7.15 | -1.91% | 190,078,800 |
| May 7, 2026 | 7.44 | 7.53 | 7.04 | 7.34 | 7.29 | 1.94% | 142,612,000 |
| May 6, 2026 | 6.80 | 7.34 | 6.71 | 7.20 | 7.15 | 7.30% | 157,387,700 |
| May 5, 2026 | 6.50 | 6.83 | 6.50 | 6.71 | 6.66 | 1.98% | 176,589,900 |
| May 4, 2026 | 6.55 | 6.95 | 6.33 | 6.58 | 6.53 | 3.95% | 274,817,100 |
| Apr 30, 2026 | 5.94 | 6.33 | 5.89 | 6.33 | 6.28 | 9.90% | 235,779,500 |
| Apr 29, 2026 | 5.30 | 5.76 | 5.29 | 5.76 | 5.72 | 9.92% | 139,563,900 |
| Apr 28, 2026 | 5.22 | 5.44 | 5.21 | 5.24 | 5.20 | 0.38% | 72,464,240 |
| Apr 27, 2026 | 4.86 | 5.33 | 4.85 | 5.22 | 5.18 | 7.41% | 84,491,630 |
| Apr 24, 2026 | 5.14 | 5.14 | 4.85 | 4.86 | 4.82 | -5.45% | 59,120,080 |
| Apr 22, 2026 | 5.33 | 5.34 | 5.14 | 5.14 | 5.10 | -3.56% | 33,035,180 |
| Apr 21, 2026 | 5.35 | 5.45 | 5.15 | 5.33 | 5.29 | 0.76% | 44,296,910 |
| Apr 20, 2026 | 5.38 | 5.48 | 5.29 | 5.29 | 5.25 | -2.40% | 30,103,340 |
| Apr 17, 2026 | 5.29 | 5.45 | 5.15 | 5.42 | 5.38 | 3.63% | 63,520,450 |
| Apr 16, 2026 | 5.20 | 5.26 | 5.04 | 5.23 | 5.19 | 0.97% | 69,129,360 |
| Apr 15, 2026 | 4.96 | 5.24 | 4.95 | 5.18 | 5.14 | 5.07% | 95,302,950 |
| Apr 14, 2026 | 5.03 | 5.07 | 4.88 | 4.93 | 4.89 | -0.80% | 36,063,810 |
| Apr 13, 2026 | 5.02 | 5.07 | 4.93 | 4.97 | 4.93 | -1.00% | 33,250,990 |
| Apr 10, 2026 | 5.05 | 5.15 | 4.98 | 5.02 | 4.98 | -0.40% | 57,181,880 |
| Apr 9, 2026 | 5.22 | 5.33 | 4.97 | 5.04 | 5.00 | -3.45% | 49,130,660 |
| Apr 8, 2026 | 5.49 | 5.52 | 5.11 | 5.22 | 5.18 | -1.14% | 75,880,680 |
| Apr 7, 2026 | 5.71 | 5.94 | 5.25 | 5.28 | 5.24 | -7.21% | 56,159,920 |
| Apr 6, 2026 | 5.90 | 5.94 | 5.69 | 5.69 | 5.65 | -2.90% | 36,166,670 |
| Apr 3, 2026 | 6.19 | 6.38 | 5.86 | 5.86 | 5.82 | -5.33% | 74,611,370 |
| Apr 2, 2026 | 6.12 | 6.32 | 6.04 | 6.19 | 6.14 | 1.14% | 47,030,530 |
| Apr 1, 2026 | 6.10 | 6.27 | 5.99 | 6.12 | 6.08 | 0.33% | 74,292,270 |
| Mar 31, 2026 | 5.71 | 6.12 | 5.59 | 6.10 | 6.06 | 6.83% | 60,334,820 |
| Mar 30, 2026 | 5.51 | 5.74 | 5.43 | 5.71 | 5.67 | 2.51% | 60,970,770 |
| Mar 27, 2026 | 5.30 | 5.58 | 5.20 | 5.57 | 5.53 | 5.69% | 76,595,110 |
| Mar 26, 2026 | 4.98 | 5.31 | 4.88 | 5.27 | 5.23 | 6.04% | 47,416,550 |
| Mar 25, 2026 | 4.74 | 4.99 | 4.71 | 4.97 | 4.93 | 5.52% | 38,077,250 |
| Mar 24, 2026 | 4.80 | 4.89 | 4.70 | 4.71 | 4.68 | -0.21% | 35,865,420 |
| Mar 23, 2026 | 4.64 | 4.75 | 4.30 | 4.72 | 4.69 | 1.72% | 34,068,270 |
| Mar 19, 2026 | 4.77 | 4.82 | 4.64 | 4.64 | 4.61 | -2.73% | 6,254,303 |
| Mar 18, 2026 | 4.88 | 4.90 | 4.75 | 4.77 | 4.73 | -1.65% | 11,166,020 |
| Mar 17, 2026 | 4.91 | 4.96 | 4.84 | 4.85 | 4.81 | -1.02% | 19,398,320 |
| Mar 16, 2026 | 4.96 | 4.98 | 4.86 | 4.90 | 4.86 | -0.81% | 18,458,100 |
| Mar 13, 2026 | 5.16 | 5.21 | 4.94 | 4.94 | 4.90 | -3.14% | 19,680,020 |
| Mar 12, 2026 | 5.08 | 5.14 | 5.02 | 5.10 | 5.06 | 0.20% | 24,004,450 |