Ata Gayrimenkul Yatirim Ortakligi A.S. (IST:ATAGY)
Turkey · Delayed Price · Currency is TRY 14.37
-0.04 (-0.28%)
Last updated: Sep 22, 2025, 12:27 PM GMT+3
IST:ATAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 14.26 | 14.58 | 14.17 | 14.37 | 14.37 | 0.84% | 334,551 |
| Sep 23, 2025 | 14.40 | 14.42 | 14.02 | 14.25 | 14.25 | -1.11% | 300,868 |
| Sep 22, 2025 | 14.42 | 14.71 | 14.24 | 14.41 | 14.41 | - | 427,103 |
| Sep 19, 2025 | 14.45 | 14.61 | 14.04 | 14.41 | 14.41 | -0.28% | 403,549 |
| Sep 18, 2025 | 14.85 | 15.05 | 14.11 | 14.45 | 14.45 | -2.69% | 418,699 |
| Sep 17, 2025 | 14.61 | 15.05 | 14.43 | 14.85 | 14.85 | 1.64% | 389,027 |
| Sep 16, 2025 | 14.38 | 14.70 | 14.20 | 14.61 | 14.61 | 1.60% | 438,719 |
| Sep 15, 2025 | 13.90 | 14.60 | 13.80 | 14.38 | 14.38 | 3.83% | 486,525 |
| Sep 12, 2025 | 14.15 | 14.25 | 13.61 | 13.85 | 13.85 | -1.07% | 373,549 |
| Sep 11, 2025 | 14.03 | 14.48 | 13.71 | 14.00 | 14.00 | -1.41% | 537,433 |
| Sep 10, 2025 | 13.76 | 14.49 | 13.58 | 14.20 | 14.20 | 1.57% | 590,355 |
| Sep 9, 2025 | 14.17 | 14.35 | 13.70 | 13.98 | 13.98 | -1.34% | 311,905 |
| Sep 8, 2025 | 14.00 | 14.40 | 13.95 | 14.17 | 14.17 | -2.48% | 363,086 |
| Sep 5, 2025 | 14.89 | 14.89 | 14.37 | 14.53 | 14.53 | -2.48% | 362,049 |
| Sep 4, 2025 | 14.97 | 14.97 | 14.69 | 14.90 | 14.90 | -0.67% | 477,304 |
| Sep 3, 2025 | 14.93 | 15.05 | 14.64 | 15.00 | 15.00 | - | 421,991 |
| Sep 2, 2025 | 15.34 | 15.34 | 14.41 | 15.00 | 15.00 | -2.22% | 796,008 |
| Sep 1, 2025 | 15.24 | 15.41 | 14.94 | 15.34 | 15.34 | 0.66% | 592,210 |
| Aug 29, 2025 | 15.07 | 15.24 | 14.53 | 15.24 | 15.24 | 1.13% | 786,087 |
| Aug 28, 2025 | 14.27 | 15.24 | 14.27 | 15.07 | 15.07 | 5.61% | 998,667 |
| Aug 27, 2025 | 14.30 | 14.82 | 14.24 | 14.27 | 14.27 | -1.59% | 792,232 |
| Aug 26, 2025 | 14.78 | 15.27 | 14.22 | 14.50 | 14.50 | -1.89% | 1,178,632 |
| Aug 25, 2025 | 13.50 | 14.78 | 13.35 | 14.78 | 14.78 | 9.48% | 1,457,520 |
| Aug 22, 2025 | 13.37 | 13.63 | 13.15 | 13.50 | 13.50 | 0.60% | 625,810 |
| Aug 21, 2025 | 12.99 | 13.70 | 12.66 | 13.42 | 13.42 | 4.35% | 957,409 |
| Aug 20, 2025 | 12.90 | 12.94 | 12.62 | 12.86 | 12.86 | 1.98% | 521,337 |
| Aug 19, 2025 | 12.64 | 12.78 | 12.54 | 12.61 | 12.61 | -0.24% | 434,824 |
| Aug 18, 2025 | 12.75 | 13.00 | 12.63 | 12.64 | 12.64 | 0.48% | 703,633 |
| Aug 15, 2025 | 12.36 | 12.75 | 12.02 | 12.58 | 12.58 | 1.78% | 506,727 |
| Aug 14, 2025 | 12.68 | 12.78 | 12.27 | 12.36 | 12.36 | -2.29% | 683,943 |
| Aug 13, 2025 | 12.63 | 13.00 | 12.63 | 12.65 | 12.65 | -0.16% | 395,921 |
| Aug 12, 2025 | 13.00 | 13.08 | 12.66 | 12.67 | 12.67 | -2.91% | 482,326 |
| Aug 11, 2025 | 13.33 | 13.35 | 12.97 | 13.05 | 13.05 | -2.10% | 579,949 |
| Aug 8, 2025 | 13.40 | 13.74 | 13.15 | 13.33 | 13.33 | 0.68% | 637,539 |
| Aug 7, 2025 | 13.39 | 13.39 | 12.90 | 13.24 | 13.24 | 0.46% | 443,207 |
| Aug 6, 2025 | 13.42 | 13.48 | 13.05 | 13.18 | 13.18 | -2.15% | 524,656 |
| Aug 5, 2025 | 12.70 | 13.80 | 12.60 | 13.47 | 13.47 | 5.56% | 883,138 |
| Aug 4, 2025 | 13.00 | 13.02 | 12.60 | 12.76 | 12.76 | -1.85% | 593,357 |
| Aug 1, 2025 | 13.69 | 13.98 | 12.40 | 13.00 | 13.00 | -2.62% | 668,403 |
| Jul 31, 2025 | 13.19 | 14.10 | 13.00 | 13.35 | 13.35 | 1.06% | 581,991 |
| Jul 30, 2025 | 14.22 | 14.36 | 12.85 | 13.21 | 13.21 | -6.84% | 683,117 |
| Jul 29, 2025 | 14.50 | 14.60 | 14.10 | 14.18 | 14.18 | -2.21% | 310,108 |
| Jul 28, 2025 | 14.05 | 14.70 | 14.01 | 14.50 | 14.50 | 3.57% | 526,119 |
| Jul 25, 2025 | 15.00 | 15.19 | 14.00 | 14.00 | 14.00 | -6.67% | 699,796 |
| Jul 24, 2025 | 15.75 | 16.30 | 14.15 | 15.00 | 15.00 | -4.15% | 1,146,312 |
| Jul 23, 2025 | 14.81 | 15.73 | 14.81 | 15.65 | 15.65 | 5.74% | 801,016 |
| Jul 22, 2025 | 14.00 | 14.85 | 13.90 | 14.80 | 14.80 | 5.71% | 880,839 |
| Jul 21, 2025 | 13.88 | 14.00 | 13.32 | 14.00 | 14.00 | 0.86% | 650,141 |
| Jul 18, 2025 | 13.62 | 14.00 | 13.61 | 13.88 | 13.88 | 1.98% | 674,981 |
| Jul 17, 2025 | 13.10 | 13.90 | 13.01 | 13.61 | 13.61 | 3.89% | 449,426 |