Ata Gayrimenkul Yatirim Ortakligi A.S. (IST:ATAGY)
Turkey · Delayed Price · Currency is TRY 13.72
-0.23 (-1.65%)
At close: Oct 21, 2025
IST:ATAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 13.59 | 14.05 | 13.35 | 13.95 | 13.95 | 2.35% | 384,989 |
| Oct 23, 2025 | 13.68 | 13.76 | 13.28 | 13.63 | 13.63 | 0.66% | 181,776 |
| Oct 22, 2025 | 13.60 | 13.88 | 13.49 | 13.54 | 13.54 | -1.31% | 401,756 |
| Oct 21, 2025 | 13.90 | 13.95 | 13.60 | 13.72 | 13.72 | -1.65% | 136,519 |
| Oct 20, 2025 | 13.70 | 14.05 | 13.52 | 13.95 | 13.95 | 1.01% | 182,555 |
| Oct 17, 2025 | 13.49 | 14.07 | 12.95 | 13.81 | 13.81 | 2.37% | 344,305 |
| Oct 16, 2025 | 13.73 | 13.73 | 13.38 | 13.49 | 13.49 | -1.96% | 258,625 |
| Oct 15, 2025 | 13.70 | 13.95 | 13.50 | 13.76 | 13.76 | 0.51% | 227,092 |
| Oct 14, 2025 | 13.99 | 14.08 | 13.48 | 13.69 | 13.69 | -2.21% | 294,486 |
| Oct 13, 2025 | 14.04 | 14.10 | 13.75 | 14.00 | 14.00 | -1.69% | 328,868 |
| Oct 10, 2025 | 14.39 | 14.52 | 14.10 | 14.24 | 14.24 | -1.04% | 268,854 |
| Oct 9, 2025 | 14.13 | 14.50 | 14.02 | 14.39 | 14.39 | 1.84% | 417,428 |
| Oct 8, 2025 | 14.05 | 14.25 | 13.90 | 14.13 | 14.13 | 0.64% | 306,670 |
| Oct 7, 2025 | 14.24 | 14.29 | 13.93 | 14.04 | 14.04 | -0.92% | 190,858 |
| Oct 6, 2025 | 14.20 | 14.40 | 13.90 | 14.17 | 14.17 | 0.35% | 257,484 |
| Oct 3, 2025 | 14.45 | 14.60 | 13.76 | 14.12 | 14.12 | -2.49% | 253,179 |
| Oct 2, 2025 | 14.60 | 14.70 | 14.32 | 14.48 | 14.48 | -0.82% | 121,571 |
| Oct 1, 2025 | 14.40 | 14.70 | 14.28 | 14.60 | 14.60 | 0.97% | 217,391 |
| Sep 30, 2025 | 14.35 | 14.80 | 14.35 | 14.46 | 14.46 | 0.77% | 465,734 |
| Sep 29, 2025 | 14.34 | 14.53 | 14.20 | 14.35 | 14.35 | 0.07% | 211,636 |
| Sep 26, 2025 | 14.16 | 14.59 | 14.00 | 14.34 | 14.34 | 1.41% | 226,110 |
| Sep 25, 2025 | 14.48 | 14.50 | 14.04 | 14.14 | 14.14 | -1.60% | 157,564 |
| 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 |