Ata Gayrimenkul Yatirim Ortakligi A.S. (IST:ATAGY)
Turkey · Delayed Price · Currency is TRY 13.75
+0.03 (0.22%)
At close: Dec 5, 2025
IST:ATAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.72 | 13.82 | 13.50 | 13.75 | 13.75 | 0.22% | 234,621 |
| Dec 4, 2025 | 13.90 | 14.14 | 13.56 | 13.72 | 13.72 | -0.07% | 200,514 |
| Dec 3, 2025 | 14.01 | 14.04 | 13.51 | 13.73 | 13.73 | -2.00% | 188,339 |
| Dec 2, 2025 | 13.84 | 14.11 | 13.84 | 14.01 | 14.01 | 1.23% | 209,878 |
| Dec 1, 2025 | 13.50 | 13.98 | 13.36 | 13.84 | 13.84 | 2.29% | 134,315 |
| Nov 28, 2025 | 13.62 | 13.62 | 13.33 | 13.53 | 13.53 | 0.59% | 158,761 |
| Nov 27, 2025 | 13.37 | 13.58 | 13.35 | 13.45 | 13.45 | 1.13% | 298,972 |
| Nov 26, 2025 | 13.55 | 13.55 | 13.30 | 13.30 | 13.30 | -1.55% | 207,840 |
| Nov 25, 2025 | 13.70 | 13.74 | 13.33 | 13.51 | 13.51 | -1.03% | 256,418 |
| Nov 24, 2025 | 14.00 | 14.15 | 13.50 | 13.65 | 13.65 | -2.50% | 641,482 |
| Nov 21, 2025 | 14.80 | 14.88 | 14.00 | 14.00 | 14.00 | -5.91% | 873,908 |
| Nov 20, 2025 | 15.20 | 16.10 | 14.84 | 14.88 | 14.88 | -3.94% | 1,188,734 |
| Nov 19, 2025 | 14.21 | 15.49 | 14.20 | 15.49 | 15.49 | 9.94% | 1,899,914 |
| Nov 18, 2025 | 13.88 | 14.23 | 13.88 | 14.09 | 14.09 | 0.64% | 200,227 |
| Nov 17, 2025 | 13.80 | 14.25 | 13.80 | 14.00 | 14.00 | 1.45% | 230,262 |
| Nov 14, 2025 | 13.59 | 13.91 | 13.32 | 13.80 | 13.80 | 0.88% | 124,128 |
| Nov 13, 2025 | 13.89 | 13.95 | 13.50 | 13.68 | 13.68 | -1.51% | 153,429 |
| Nov 12, 2025 | 13.80 | 14.19 | 13.72 | 13.89 | 13.89 | 0.36% | 177,092 |
| Nov 11, 2025 | 14.24 | 14.24 | 13.69 | 13.84 | 13.84 | -2.81% | 202,588 |
| Nov 10, 2025 | 14.40 | 14.49 | 14.03 | 14.24 | 14.24 | -1.11% | 220,390 |
| Nov 7, 2025 | 14.39 | 14.44 | 14.18 | 14.40 | 14.40 | 0.07% | 135,014 |
| Nov 6, 2025 | 14.40 | 14.55 | 14.18 | 14.39 | 14.39 | 0.14% | 314,638 |
| Nov 5, 2025 | 14.28 | 14.40 | 14.01 | 14.37 | 14.37 | 0.77% | 169,713 |
| Nov 4, 2025 | 14.31 | 14.34 | 14.00 | 14.26 | 14.26 | -0.35% | 241,015 |
| Nov 3, 2025 | 14.37 | 14.45 | 14.25 | 14.31 | 14.31 | -0.21% | 530,530 |
| Oct 31, 2025 | 14.60 | 14.68 | 14.20 | 14.34 | 14.34 | -1.78% | 401,512 |
| Oct 30, 2025 | 14.00 | 14.70 | 13.99 | 14.60 | 14.60 | 4.51% | 453,761 |
| Oct 28, 2025 | 14.07 | 14.16 | 13.81 | 13.97 | 13.97 | 0.36% | 95,396 |
| Oct 27, 2025 | 13.95 | 14.19 | 13.70 | 13.92 | 13.92 | -0.22% | 237,002 |
| 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 |