Ata Gayrimenkul Yatirim Ortakligi A.S. (IST:ATAGY)
Turkey · Delayed Price · Currency is TRY 12.36
-0.29 (-2.29%)
At close: Aug 14, 2025, 6:00 PM GMT+3
IST:ATAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.36 | 12.75 | 12.02 | 12.58 | - | 1.78% | 506,727 |
| Aug 14, 2025 | 12.68 | 12.78 | 12.27 | 12.36 | - | -2.29% | 683,943 |
| Aug 13, 2025 | 12.63 | 13.00 | 12.63 | 12.65 | - | -0.16% | 395,921 |
| Aug 12, 2025 | 13.00 | 13.08 | 12.66 | 12.67 | - | -2.91% | 482,326 |
| Aug 11, 2025 | 13.33 | 13.35 | 12.97 | 13.05 | - | -2.10% | 579,949 |
| Aug 8, 2025 | 13.40 | 13.74 | 13.15 | 13.33 | - | 0.68% | 637,539 |
| Aug 7, 2025 | 13.39 | 13.39 | 12.90 | 13.24 | - | 0.46% | 443,207 |
| Aug 6, 2025 | 13.42 | 13.48 | 13.05 | 13.18 | - | -2.15% | 524,656 |
| Aug 5, 2025 | 12.70 | 13.80 | 12.60 | 13.47 | - | 5.56% | 883,138 |
| Aug 4, 2025 | 13.00 | 13.02 | 12.60 | 12.76 | - | -1.85% | 593,357 |
| Aug 1, 2025 | 13.69 | 13.98 | 12.40 | 13.00 | - | -2.62% | 668,403 |
| Jul 31, 2025 | 13.19 | 14.10 | 13.00 | 13.35 | - | 1.06% | 581,991 |
| Jul 30, 2025 | 14.22 | 14.36 | 12.85 | 13.21 | - | -6.84% | 683,117 |
| Jul 29, 2025 | 14.50 | 14.60 | 14.10 | 14.18 | - | -2.21% | 310,108 |
| Jul 28, 2025 | 14.05 | 14.70 | 14.01 | 14.50 | - | 3.57% | 526,119 |
| Jul 25, 2025 | 15.00 | 15.19 | 14.00 | 14.00 | - | -6.67% | 699,796 |
| Jul 24, 2025 | 15.75 | 16.30 | 14.15 | 15.00 | - | -4.15% | 1,146,312 |
| Jul 23, 2025 | 14.81 | 15.73 | 14.81 | 15.65 | - | 5.74% | 801,016 |
| Jul 22, 2025 | 14.00 | 14.85 | 13.90 | 14.80 | - | 5.71% | 880,839 |
| Jul 21, 2025 | 13.88 | 14.00 | 13.32 | 14.00 | - | 0.86% | 650,141 |
| Jul 18, 2025 | 13.62 | 14.00 | 13.61 | 13.88 | - | 1.98% | 674,981 |
| Jul 17, 2025 | 13.10 | 13.90 | 13.01 | 13.61 | - | 3.89% | 449,426 |
| Jul 16, 2025 | 12.41 | 13.24 | 12.41 | 13.10 | - | 5.56% | 897,146 |
| Jul 14, 2025 | 12.05 | 12.70 | 12.05 | 12.41 | - | 2.99% | 583,105 |
| Jul 11, 2025 | 11.48 | 12.08 | 11.48 | 12.05 | - | 1.09% | 630,527 |
| Jul 10, 2025 | 10.71 | 12.07 | 10.71 | 11.92 | - | 0.17% | 618,160 |
| Jul 9, 2025 | 11.17 | 12.08 | 11.05 | 11.90 | - | 6.54% | 858,395 |
| Jul 8, 2025 | 11.18 | 11.27 | 11.02 | 11.17 | - | 0.09% | 222,849 |
| Jul 7, 2025 | 11.48 | 11.48 | 10.93 | 11.16 | - | - | 339,871 |
| Jul 4, 2025 | 10.99 | 11.49 | 10.98 | 11.16 | - | 1.64% | 387,012 |
| Jul 3, 2025 | 10.74 | 11.01 | 10.67 | 10.98 | - | 2.71% | 517,908 |
| Jul 2, 2025 | 10.85 | 10.85 | 10.65 | 10.69 | - | 0.28% | 241,136 |
| Jul 1, 2025 | 10.75 | 10.86 | 10.60 | 10.66 | - | -1.20% | 275,081 |
| Jun 30, 2025 | 10.60 | 10.98 | 10.60 | 10.79 | - | 1.79% | 229,857 |
| Jun 27, 2025 | 10.48 | 10.68 | 10.45 | 10.60 | - | 0.19% | 133,237 |
| Jun 26, 2025 | 10.55 | 10.72 | 10.55 | 10.58 | - | -1.31% | 266,343 |
| Jun 25, 2025 | 10.86 | 11.00 | 10.68 | 10.72 | - | -1.38% | 193,551 |
| Jun 24, 2025 | 10.72 | 11.05 | 10.70 | 10.87 | - | 1.78% | 251,551 |
| Jun 23, 2025 | 11.10 | 11.10 | 10.55 | 10.68 | - | -3.78% | 156,088 |
| Jun 20, 2025 | 11.16 | 11.40 | 10.85 | 11.10 | - | -0.54% | 239,967 |
| Jun 19, 2025 | 10.50 | 11.20 | 10.42 | 11.16 | - | 6.29% | 494,663 |
| Jun 18, 2025 | 10.42 | 10.65 | 10.42 | 10.50 | - | -2.05% | 193,949 |
| Jun 17, 2025 | 10.78 | 10.81 | 10.35 | 10.72 | - | -0.83% | 380,897 |
| Jun 16, 2025 | 10.84 | 10.88 | 10.50 | 10.81 | - | -0.28% | 234,885 |
| Jun 13, 2025 | 10.66 | 10.85 | 10.28 | 10.84 | - | -0.55% | 275,342 |
| Jun 12, 2025 | 11.00 | 11.21 | 10.75 | 10.90 | - | -2.77% | 354,185 |
| Jun 11, 2025 | 11.38 | 11.48 | 11.04 | 11.21 | - | -1.49% | 245,463 |
| Jun 10, 2025 | 10.85 | 11.50 | 10.59 | 11.38 | - | 4.79% | 453,572 |
| Jun 5, 2025 | 10.20 | 10.98 | 10.20 | 10.86 | - | 3.33% | 97,005 |
| Jun 4, 2025 | 10.49 | 10.65 | 10.03 | 10.51 | - | 0.96% | 129,368 |