Alarko Gayrimenkul Yatirim Ortakligi A.S. (IST:ALGYO)
Turkey · Delayed Price · Currency is TRY 2.710
+0.200 (7.97%)
At close: Nov 4, 2026
IST:ALGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.54 | 2.76 | 2.54 | 2.71 | 2.71 | 7.97% | 17,426,150 |
| Nov 3, 2026 | 2.44 | 2.54 | 2.43 | 2.51 | 2.51 | 2.03% | 9,864,049 |
| Nov 2, 2026 | 2.42 | 2.51 | 2.30 | 2.46 | 2.46 | 2.07% | 16,456,399 |
| Oct 30, 2026 | 2.49 | 2.50 | 2.41 | 2.41 | 2.41 | -3.21% | 9,190,170 |
| Oct 28, 2026 | 2.55 | 2.55 | 2.48 | 2.49 | 2.49 | -1.58% | 2,243,509 |
| Oct 27, 2026 | 2.49 | 2.58 | 2.44 | 2.53 | 2.53 | 1.61% | 11,410,086 |
| Oct 26, 2026 | 2.52 | 2.56 | 2.44 | 2.49 | 2.49 | -1.19% | 9,142,035 |
| Oct 23, 2026 | 2.53 | 2.53 | 2.40 | 2.52 | 2.52 | -0.40% | 18,503,465 |
| Oct 22, 2026 | 2.56 | 2.57 | 2.49 | 2.53 | 2.53 | -0.78% | 11,842,584 |
| Oct 21, 2026 | 2.59 | 2.60 | 2.54 | 2.55 | 2.55 | -2.30% | 10,080,814 |
| Oct 20, 2026 | 2.60 | 2.62 | 2.56 | 2.61 | 2.61 | 0.38% | 13,873,283 |
| Oct 19, 2026 | 2.72 | 2.72 | 2.59 | 2.60 | 2.60 | -4.41% | 11,445,963 |
| Oct 16, 2026 | 2.81 | 2.81 | 2.69 | 2.72 | 2.72 | -3.89% | 14,902,785 |
| Oct 15, 2026 | 2.87 | 2.88 | 2.82 | 2.83 | 2.83 | -1.39% | 5,731,397 |
| Oct 14, 2026 | 2.90 | 2.90 | 2.85 | 2.87 | 2.87 | -1.03% | 6,052,027 |
| Oct 13, 2026 | 2.91 | 2.94 | 2.87 | 2.90 | 2.90 | -0.68% | 9,558,545 |
| Oct 12, 2026 | 2.96 | 2.98 | 2.89 | 2.92 | 2.92 | -0.68% | 18,377,545 |
| Oct 9, 2026 | 2.89 | 2.98 | 2.88 | 2.94 | 2.94 | 2.44% | 12,928,462 |
| Oct 8, 2026 | 2.89 | 2.90 | 2.82 | 2.87 | 2.87 | -0.69% | 19,818,940 |
| Oct 7, 2026 | 3.02 | 3.03 | 2.89 | 2.89 | 2.89 | -3.99% | 14,269,066 |
| Oct 6, 2026 | 3.02 | 3.08 | 3.01 | 3.01 | 3.01 | -0.33% | 11,457,844 |
| Oct 5, 2026 | 2.99 | 3.08 | 2.99 | 3.02 | 3.02 | 1.00% | 11,418,603 |
| Oct 2, 2026 | 3.00 | 3.05 | 2.93 | 2.99 | 2.99 | -0.99% | 15,720,144 |
| Oct 1, 2026 | 2.91 | 3.06 | 2.80 | 3.02 | 3.02 | 4.14% | 41,484,715 |
| Sep 30, 2026 | 3.00 | 3.00 | 2.89 | 2.90 | 2.90 | -3.01% | 16,664,659 |
| Sep 29, 2026 | 3.09 | 3.09 | 2.96 | 2.99 | 2.99 | -3.24% | 13,293,943 |
| Sep 28, 2026 | 3.03 | 3.11 | 2.92 | 3.09 | 3.09 | 1.31% | 27,895,730 |
| 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% | 13,025,214 |
| 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 |