Ata Gayrimenkul Yatirim Ortakligi A.S. (IST:ATAGY)
Turkey · Delayed Price · Currency is TRY 7.18
-0.38 (-5.03%)
At close: Oct 21, 2026
IST:ATAGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 7.56 | 7.56 | 7.01 | 7.18 | 7.18 | -5.03% | 150,157 |
| Oct 20, 2026 | 7.63 | 7.66 | 7.35 | 7.56 | 7.56 | -1.43% | 164,373 |
| Oct 19, 2026 | 7.87 | 8.02 | 7.39 | 7.67 | 7.67 | -2.79% | 253,659 |
| Oct 16, 2026 | 7.91 | 7.99 | 7.36 | 7.89 | 7.89 | -1.25% | 146,375 |
| Oct 15, 2026 | 7.77 | 8.05 | 7.77 | 7.99 | 7.99 | 0.13% | 78,820 |
| Oct 14, 2026 | 8.13 | 8.16 | 7.81 | 7.98 | 7.98 | -1.85% | 81,497 |
| Oct 13, 2026 | 8.23 | 8.23 | 8.00 | 8.13 | 8.13 | -0.12% | 147,616 |
| Oct 12, 2026 | 8.51 | 8.59 | 8.14 | 8.14 | 8.14 | -4.46% | 110,470 |
| Oct 9, 2026 | 8.50 | 8.53 | 8.35 | 8.52 | 8.52 | 0.71% | 75,227 |
| Oct 8, 2026 | 8.60 | 8.60 | 8.24 | 8.46 | 8.46 | -0.47% | 56,120 |
| Oct 7, 2026 | 8.46 | 8.60 | 8.10 | 8.50 | 8.50 | -1.16% | 91,762 |
| Oct 6, 2026 | 8.68 | 8.74 | 8.36 | 8.60 | 8.60 | -2.05% | 134,952 |
| Oct 5, 2026 | 8.72 | 8.78 | 8.40 | 8.78 | 8.78 | -0.23% | 88,818 |
| Oct 2, 2026 | 8.48 | 8.90 | 8.26 | 8.80 | 8.80 | 4.27% | 139,139 |
| Oct 1, 2026 | 8.71 | 8.71 | 8.22 | 8.44 | 8.44 | 4.33% | 150,779 |
| Sep 30, 2026 | 8.14 | 8.55 | 8.04 | 8.09 | 8.09 | -0.74% | 74,544 |
| Sep 29, 2026 | 8.40 | 8.46 | 8.13 | 8.15 | 8.15 | -2.98% | 29,883 |
| Sep 28, 2026 | 8.64 | 8.79 | 8.25 | 8.40 | 8.40 | -4.55% | 164,364 |
| Sep 25, 2026 | 8.82 | 9.10 | 8.62 | 8.80 | 8.80 | -0.45% | 95,022 |
| Sep 24, 2026 | 9.00 | 9.21 | 8.73 | 8.84 | 8.84 | -1.78% | 68,593 |
| Sep 23, 2026 | 9.03 | 9.19 | 8.85 | 9.00 | 9.00 | -0.33% | 176,906 |
| Sep 22, 2026 | 8.90 | 9.12 | 8.55 | 9.03 | 9.03 | 1.01% | 31,463 |
| Sep 21, 2026 | 9.25 | 9.25 | 8.41 | 8.94 | 8.94 | -3.35% | 97,898 |
| Sep 18, 2026 | 9.65 | 9.65 | 8.73 | 9.25 | 9.25 | -4.15% | 190,355 |
| Sep 17, 2026 | 9.72 | 9.76 | 9.48 | 9.65 | 9.65 | -1.03% | 187,764 |
| Sep 16, 2026 | 10.00 | 10.14 | 9.50 | 9.75 | 9.75 | -4.13% | 124,787 |
| Sep 15, 2026 | 10.35 | 10.39 | 9.95 | 10.17 | 10.17 | -0.49% | 307,433 |
| Sep 14, 2026 | 10.01 | 10.37 | 10.00 | 10.22 | 10.22 | 1.09% | 138,797 |
| Sep 11, 2026 | 10.10 | 10.32 | 10.01 | 10.11 | 10.11 | -0.79% | 204,736 |
| Sep 10, 2026 | 10.19 | 10.45 | 9.93 | 10.19 | 10.19 | -1.07% | 220,140 |
| Sep 9, 2026 | 9.78 | 10.48 | 9.71 | 10.30 | 10.30 | 4.46% | 420,264 |
| Sep 8, 2026 | 9.90 | 9.91 | 9.55 | 9.86 | 9.86 | -0.40% | 240,417 |
| Sep 7, 2026 | 9.74 | 9.98 | 9.74 | 9.90 | 9.90 | 1.64% | 118,430 |
| Sep 4, 2026 | 9.78 | 9.89 | 9.61 | 9.74 | 9.74 | -0.41% | 223,377 |
| Sep 3, 2026 | 9.86 | 9.94 | 9.70 | 9.78 | 9.78 | -0.91% | 125,210 |
| Sep 2, 2026 | 9.94 | 9.99 | 9.78 | 9.87 | 9.87 | -0.90% | 239,123 |
| Sep 1, 2026 | 9.90 | 10.09 | 9.75 | 9.96 | 9.96 | 0.61% | 350,732 |
| Aug 31, 2026 | 9.99 | 10.23 | 9.85 | 9.90 | 9.90 | -3.32% | 223,293 |
| Aug 28, 2026 | 10.22 | 10.35 | 10.10 | 10.24 | 10.24 | - | 318,046 |
| Aug 27, 2026 | 10.39 | 10.39 | 10.00 | 10.24 | 10.24 | -0.58% | 117,581 |
| Aug 26, 2026 | 10.31 | 10.38 | 10.28 | 10.30 | 10.30 | -0.10% | 152,657 |
| Aug 25, 2026 | 10.49 | 10.49 | 10.21 | 10.31 | 10.31 | -0.87% | 120,852 |
| Aug 24, 2026 | 10.31 | 10.50 | 10.30 | 10.40 | 10.40 | 1.07% | 137,579 |
| Aug 21, 2026 | 10.38 | 10.47 | 10.25 | 10.29 | 10.29 | -0.87% | 140,909 |
| Aug 20, 2026 | 10.47 | 10.47 | 10.30 | 10.38 | 10.38 | -0.95% | 199,092 |
| Aug 19, 2026 | 10.29 | 10.48 | 10.10 | 10.48 | 10.48 | 1.75% | 229,235 |
| Aug 18, 2026 | 10.45 | 10.50 | 10.00 | 10.30 | 10.30 | -0.87% | 288,831 |
| Aug 17, 2026 | 10.37 | 10.60 | 10.33 | 10.39 | 10.39 | - | 165,524 |
| Aug 14, 2026 | 10.49 | 10.53 | 10.27 | 10.39 | 10.39 | -0.95% | 151,388 |
| Aug 13, 2026 | 10.53 | 10.53 | 10.38 | 10.49 | 10.49 | -0.47% | 138,221 |