Ata Gayrimenkul Yatirim Ortakligi A.S. (IST:ATAGY)
Turkey · Delayed Price · Currency is TRY 13.47
+0.67 (5.23%)
Last updated: Apr 29, 2026, 12:26 PM GMT+3
IST:ATAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.90 | 13.08 | 12.60 | 12.80 | 12.80 | -1.31% | 167,982 |
| Apr 27, 2026 | 13.10 | 13.20 | 12.89 | 12.97 | 12.97 | -0.99% | 144,568 |
| Apr 24, 2026 | 12.82 | 13.27 | 12.78 | 13.10 | 13.10 | 0.85% | 134,563 |
| Apr 22, 2026 | 13.11 | 13.24 | 12.87 | 12.99 | 12.99 | -1.96% | 228,414 |
| Apr 21, 2026 | 13.35 | 13.48 | 12.98 | 13.25 | 13.25 | -0.75% | 276,767 |
| Apr 20, 2026 | 13.29 | 13.48 | 13.14 | 13.35 | 13.35 | 0.38% | 272,427 |
| Apr 17, 2026 | 12.90 | 13.49 | 12.90 | 13.30 | 13.30 | 3.10% | 287,464 |
| Apr 16, 2026 | 12.84 | 13.13 | 12.63 | 12.90 | 12.90 | 0.31% | 327,071 |
| Apr 15, 2026 | 12.15 | 13.03 | 12.15 | 12.86 | 12.86 | 5.50% | 498,496 |
| Apr 14, 2026 | 12.26 | 12.30 | 12.10 | 12.19 | 12.19 | -0.08% | 178,278 |
| Apr 13, 2026 | 12.07 | 12.30 | 11.97 | 12.20 | 12.20 | -0.49% | 182,196 |
| Apr 10, 2026 | 12.38 | 12.38 | 12.17 | 12.26 | 12.26 | 0.41% | 170,020 |
| Apr 9, 2026 | 12.22 | 12.33 | 12.12 | 12.21 | 12.21 | -0.25% | 152,900 |
| Apr 8, 2026 | 12.16 | 12.42 | 12.16 | 12.24 | 12.24 | 1.16% | 337,430 |
| Apr 7, 2026 | 12.34 | 12.34 | 11.98 | 12.10 | 12.10 | -0.82% | 215,897 |
| Apr 6, 2026 | 12.04 | 12.38 | 12.03 | 12.20 | 12.20 | 0.91% | 240,157 |
| Apr 3, 2026 | 12.00 | 12.17 | 11.80 | 12.09 | 12.09 | 0.75% | 166,659 |
| Apr 2, 2026 | 12.18 | 12.18 | 11.92 | 12.00 | 12.00 | -1.64% | 176,146 |
| Apr 1, 2026 | 11.94 | 12.37 | 11.94 | 12.20 | 12.20 | 2.01% | 267,133 |
| Mar 31, 2026 | 11.89 | 11.97 | 11.45 | 11.96 | 11.96 | -0.08% | 202,173 |
| Mar 30, 2026 | 11.92 | 12.11 | 11.71 | 11.97 | 11.97 | 0.25% | 138,619 |
| Mar 27, 2026 | 11.90 | 12.00 | 11.80 | 11.94 | 11.94 | -0.50% | 209,833 |
| Mar 26, 2026 | 11.90 | 12.04 | 11.52 | 12.00 | 12.00 | 0.33% | 302,011 |
| Mar 25, 2026 | 12.12 | 12.21 | 11.95 | 11.96 | 11.96 | -1.32% | 292,578 |
| Mar 24, 2026 | 12.47 | 12.47 | 12.01 | 12.12 | 12.12 | -3.04% | 501,317 |
| Mar 23, 2026 | 12.73 | 12.75 | 12.22 | 12.50 | 12.50 | -2.80% | 446,428 |
| Mar 19, 2026 | 12.98 | 12.98 | 12.50 | 12.86 | 12.86 | 0.47% | 155,874 |
| Mar 18, 2026 | 12.72 | 13.07 | 12.65 | 12.80 | 12.80 | -1.16% | 221,776 |
| Mar 17, 2026 | 12.88 | 13.05 | 12.66 | 12.95 | 12.95 | 1.57% | 291,045 |
| Mar 16, 2026 | 12.75 | 12.82 | 12.63 | 12.75 | 12.75 | -0.16% | 104,691 |
| Mar 13, 2026 | 12.89 | 12.89 | 12.55 | 12.77 | 12.77 | -0.78% | 139,982 |
| Mar 12, 2026 | 12.76 | 12.90 | 12.67 | 12.87 | 12.87 | 0.86% | 225,809 |
| Mar 11, 2026 | 12.82 | 13.00 | 12.65 | 12.76 | 12.76 | -0.47% | 187,095 |
| Mar 10, 2026 | 12.89 | 13.05 | 12.73 | 12.82 | 12.82 | 0.71% | 189,511 |
| Mar 9, 2026 | 13.00 | 13.00 | 12.36 | 12.73 | 12.73 | -2.08% | 298,592 |
| Mar 6, 2026 | 13.20 | 13.20 | 12.91 | 13.00 | 13.00 | -0.23% | 168,162 |
| Mar 5, 2026 | 12.83 | 13.10 | 12.83 | 13.03 | 13.03 | 1.64% | 172,722 |
| Mar 4, 2026 | 12.92 | 13.06 | 12.78 | 12.82 | 12.82 | -2.14% | 246,318 |
| Mar 3, 2026 | 13.28 | 13.28 | 12.63 | 13.10 | 13.10 | -1.36% | 560,213 |
| Mar 2, 2026 | 13.51 | 13.51 | 13.02 | 13.28 | 13.28 | -5.88% | 476,257 |
| Feb 27, 2026 | 13.46 | 14.35 | 13.46 | 14.11 | 14.11 | 4.52% | 847,828 |
| Feb 26, 2026 | 13.41 | 13.80 | 13.30 | 13.50 | 13.50 | -0.37% | 239,291 |
| Feb 25, 2026 | 13.88 | 13.88 | 13.40 | 13.55 | 13.55 | -1.53% | 191,271 |
| Feb 24, 2026 | 13.41 | 13.93 | 13.41 | 13.76 | 13.76 | 0.95% | 404,748 |
| Feb 23, 2026 | 13.48 | 13.80 | 13.40 | 13.63 | 13.63 | -0.29% | 380,777 |
| Feb 20, 2026 | 13.21 | 13.74 | 13.00 | 13.67 | 13.67 | 2.01% | 310,980 |
| Feb 19, 2026 | 13.82 | 14.00 | 13.16 | 13.40 | 13.40 | -3.04% | 345,995 |
| Feb 18, 2026 | 14.13 | 14.20 | 13.82 | 13.82 | 13.82 | -1.36% | 456,653 |
| Feb 17, 2026 | 14.24 | 14.24 | 13.90 | 14.01 | 14.01 | -0.64% | 316,800 |
| Feb 16, 2026 | 14.02 | 14.20 | 13.82 | 14.10 | 14.10 | 0.57% | 312,987 |