Atakule Gayrimenkul Yatirim Ortakligi A.S. (IST:AGYO)
Turkey
· Delayed Price · Currency is TRY 7.39
-0.17 (-2.25%)
Last updated: Mar 9, 2026, 3:17 PM GMT+3
IST:AGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.51 | 7.71 | 7.45 | 7.56 | 7.56 | 0.13% | 259,876 |
| Mar 5, 2026 | 7.34 | 7.64 | 7.33 | 7.55 | 7.55 | 3.00% | 798,658 |
| Mar 4, 2026 | 7.06 | 7.46 | 7.00 | 7.33 | 7.33 | 3.82% | 624,938 |
| Mar 3, 2026 | 6.86 | 7.33 | 6.86 | 7.06 | 7.06 | 0.57% | 273,682 |
| Mar 2, 2026 | 6.72 | 7.32 | 6.52 | 7.02 | 7.02 | -2.77% | 986,074 |
| Feb 27, 2026 | 7.28 | 7.36 | 7.17 | 7.22 | 7.22 | -0.69% | 321,465 |
| Feb 26, 2026 | 7.31 | 7.33 | 7.25 | 7.27 | 7.27 | -0.55% | 258,250 |
| Feb 25, 2026 | 7.52 | 7.52 | 7.28 | 7.31 | 7.31 | -2.40% | 550,786 |
| Feb 24, 2026 | 7.62 | 7.63 | 7.47 | 7.49 | 7.49 | -1.71% | 386,629 |
| Feb 23, 2026 | 7.62 | 7.72 | 7.60 | 7.62 | 7.62 | -0.13% | 338,665 |
| Feb 20, 2026 | 7.66 | 7.75 | 7.58 | 7.63 | 7.63 | -0.39% | 294,818 |
| Feb 19, 2026 | 7.91 | 8.00 | 7.60 | 7.66 | 7.66 | -3.16% | 585,102 |
| Feb 18, 2026 | 8.00 | 8.14 | 7.88 | 7.91 | 7.91 | -0.88% | 970,338 |
| Feb 17, 2026 | 7.99 | 8.08 | 7.94 | 7.98 | 7.98 | -0.13% | 422,019 |
| Feb 16, 2026 | 7.95 | 8.05 | 7.93 | 7.99 | 7.99 | 0.88% | 318,366 |
| Feb 13, 2026 | 8.04 | 8.04 | 7.91 | 7.92 | 7.92 | -1.49% | 353,306 |
| Feb 12, 2026 | 8.09 | 8.11 | 7.95 | 8.04 | 8.04 | -0.62% | 309,661 |
| Feb 11, 2026 | 7.73 | 8.19 | 7.69 | 8.09 | 8.09 | 4.39% | 1,442,246 |
| Feb 10, 2026 | 7.80 | 7.80 | 7.74 | 7.75 | 7.75 | -0.64% | 241,267 |
| Feb 9, 2026 | 7.70 | 7.80 | 7.66 | 7.80 | 7.80 | 1.30% | 372,783 |
| Feb 6, 2026 | 7.71 | 7.72 | 7.60 | 7.70 | 7.70 | 0.13% | 325,656 |
| Feb 5, 2026 | 7.78 | 7.80 | 7.65 | 7.69 | 7.69 | -1.41% | 166,911 |
| Feb 4, 2026 | 7.75 | 7.80 | 7.67 | 7.80 | 7.80 | 0.65% | 566,965 |
| Feb 3, 2026 | 7.61 | 7.75 | 7.61 | 7.75 | 7.75 | 1.84% | 509,140 |
| Feb 2, 2026 | 7.55 | 7.73 | 7.47 | 7.61 | 7.61 | 0.26% | 552,919 |
| Jan 30, 2026 | 7.70 | 7.74 | 7.54 | 7.59 | 7.59 | -1.17% | 725,978 |
| Jan 29, 2026 | 7.80 | 7.80 | 7.65 | 7.68 | 7.68 | -1.16% | 573,258 |
| Jan 28, 2026 | 7.81 | 7.85 | 7.68 | 7.77 | 7.77 | -0.51% | 472,096 |
| Jan 27, 2026 | 8.01 | 8.03 | 7.74 | 7.81 | 7.81 | -2.74% | 818,984 |
| Jan 26, 2026 | 7.73 | 8.13 | 7.65 | 8.03 | 8.03 | 4.02% | 1,229,820 |
| Jan 23, 2026 | 7.74 | 7.82 | 7.60 | 7.72 | 7.72 | 0.26% | 512,876 |
| Jan 22, 2026 | 7.72 | 7.85 | 7.65 | 7.70 | 7.70 | -1.16% | 513,188 |
| Jan 21, 2026 | 7.85 | 7.89 | 7.58 | 7.79 | 7.79 | -0.64% | 628,430 |
| Jan 20, 2026 | 7.80 | 7.89 | 7.56 | 7.84 | 7.84 | 0.13% | 755,070 |
| Jan 19, 2026 | 7.27 | 7.85 | 7.26 | 7.83 | 7.83 | 7.70% | 1,416,234 |
| Jan 16, 2026 | 7.25 | 7.29 | 7.21 | 7.27 | 7.27 | 0.41% | 371,998 |
| Jan 15, 2026 | 7.28 | 7.28 | 7.19 | 7.24 | 7.24 | - | 513,642 |
| Jan 14, 2026 | 7.36 | 7.37 | 7.21 | 7.24 | 7.24 | -1.63% | 598,271 |
| Jan 13, 2026 | 7.34 | 7.45 | 7.30 | 7.36 | 7.36 | 0.27% | 571,496 |
| Jan 12, 2026 | 7.32 | 7.36 | 7.22 | 7.34 | 7.34 | 0.27% | 510,515 |
| Jan 9, 2026 | 7.28 | 7.34 | 7.25 | 7.32 | 7.32 | 0.55% | 240,170 |
| Jan 8, 2026 | 7.34 | 7.37 | 7.21 | 7.28 | 7.28 | -0.82% | 274,272 |
| Jan 7, 2026 | 7.33 | 7.45 | 7.29 | 7.34 | 7.34 | 0.14% | 287,250 |
| Jan 6, 2026 | 7.36 | 7.40 | 7.21 | 7.33 | 7.33 | -0.54% | 329,308 |
| Jan 5, 2026 | 7.13 | 7.51 | 7.09 | 7.37 | 7.37 | 3.37% | 1,069,395 |
| Jan 2, 2026 | 7.06 | 7.14 | 7.06 | 7.13 | 7.13 | 0.71% | 267,355 |
| Dec 31, 2025 | 7.06 | 7.11 | 7.05 | 7.08 | 7.08 | 0.28% | 154,686 |
| Dec 30, 2025 | 7.01 | 7.10 | 6.97 | 7.06 | 7.06 | 0.71% | 407,248 |
| Dec 29, 2025 | 7.13 | 7.14 | 7.01 | 7.01 | 7.01 | -1.27% | 276,345 |
| Dec 26, 2025 | 7.12 | 7.20 | 7.09 | 7.10 | 7.10 | -0.56% | 262,152 |
| Dec 25, 2025 | 7.11 | 7.20 | 7.11 | 7.14 | 7.14 | 0.42% | 288,093 |
| Dec 24, 2025 | 7.09 | 7.23 | 7.09 | 7.11 | 7.11 | 0.28% | 144,413 |
| Dec 23, 2025 | 7.11 | 7.15 | 7.05 | 7.09 | 7.09 | -0.28% | 98,408 |
| Dec 22, 2025 | 7.13 | 7.17 | 7.07 | 7.11 | 7.11 | -0.28% | 198,643 |
| Dec 19, 2025 | 7.06 | 7.16 | 7.06 | 7.13 | 7.13 | 1.13% | 308,163 |
| Dec 18, 2025 | 7.03 | 7.09 | 7.00 | 7.05 | 7.05 | 0.28% | 223,948 |
| Dec 17, 2025 | 7.01 | 7.06 | 6.99 | 7.03 | 7.03 | 0.14% | 443,163 |
| Dec 16, 2025 | 7.10 | 7.13 | 6.90 | 7.02 | 7.02 | -1.40% | 698,039 |
| Dec 15, 2025 | 7.20 | 7.20 | 7.05 | 7.12 | 7.12 | -1.11% | 502,305 |
| Dec 12, 2025 | 7.17 | 7.29 | 7.12 | 7.20 | 7.20 | 0.28% | 442,046 |
| Dec 11, 2025 | 7.14 | 7.25 | 7.14 | 7.18 | 7.18 | 0.56% | 395,838 |
| Dec 10, 2025 | 7.19 | 7.25 | 7.11 | 7.14 | 7.14 | -0.70% | 628,392 |
| Dec 9, 2025 | 7.19 | 7.28 | 7.13 | 7.19 | 7.19 | - | 304,768 |
| Dec 8, 2025 | 7.10 | 7.26 | 7.05 | 7.19 | 7.19 | 1.27% | 279,735 |
| Dec 5, 2025 | 7.01 | 7.15 | 6.99 | 7.10 | 7.10 | 1.00% | 360,523 |
| Dec 4, 2025 | 7.05 | 7.08 | 7.01 | 7.03 | 7.03 | -0.28% | 210,387 |
| Dec 3, 2025 | 7.08 | 7.09 | 7.00 | 7.05 | 7.05 | -0.42% | 298,100 |
| Dec 2, 2025 | 7.04 | 7.09 | 7.01 | 7.08 | 7.08 | 0.71% | 284,668 |
| Dec 1, 2025 | 6.98 | 7.04 | 6.91 | 7.03 | 7.03 | 0.72% | 252,588 |
| Nov 28, 2025 | 6.99 | 7.05 | 6.90 | 6.98 | 6.98 | - | 247,736 |
| Nov 27, 2025 | 6.99 | 7.05 | 6.98 | 6.98 | 6.98 | - | 132,618 |
| Nov 26, 2025 | 7.11 | 7.14 | 6.98 | 6.98 | 6.98 | -1.69% | 394,566 |
| Nov 25, 2025 | 7.24 | 7.26 | 7.03 | 7.10 | 7.10 | -1.93% | 489,022 |
| Nov 24, 2025 | 7.27 | 7.28 | 7.20 | 7.24 | 7.24 | -0.41% | 278,471 |
| Nov 21, 2025 | 7.30 | 7.31 | 7.19 | 7.27 | 7.27 | - | 462,174 |
| Nov 20, 2025 | 7.47 | 7.47 | 7.25 | 7.27 | 7.27 | -2.15% | 582,869 |
| Nov 19, 2025 | 7.45 | 7.50 | 7.40 | 7.43 | 7.43 | -0.13% | 528,082 |
| Nov 18, 2025 | 7.57 | 7.62 | 7.42 | 7.44 | 7.44 | -1.33% | 615,781 |
| Nov 17, 2025 | 7.50 | 7.57 | 7.48 | 7.54 | 7.54 | 0.67% | 484,957 |
| Nov 14, 2025 | 7.48 | 7.57 | 7.40 | 7.49 | 7.49 | -0.13% | 290,402 |
| Nov 13, 2025 | 7.39 | 7.55 | 7.36 | 7.50 | 7.50 | 1.35% | 439,102 |
| Nov 12, 2025 | 7.45 | 7.50 | 7.38 | 7.40 | 7.40 | -0.67% | 462,037 |
| Nov 11, 2025 | 7.70 | 7.73 | 7.36 | 7.45 | 7.45 | -3.25% | 745,642 |
| Nov 10, 2025 | 7.66 | 7.75 | 7.55 | 7.70 | 7.70 | 0.65% | 541,829 |
| Nov 7, 2025 | 7.83 | 7.85 | 7.55 | 7.65 | 7.65 | -2.55% | 772,251 |
| Nov 6, 2025 | 7.69 | 7.92 | 7.61 | 7.85 | 7.85 | 2.08% | 1,123,454 |
| Nov 5, 2025 | 7.77 | 7.86 | 7.65 | 7.69 | 7.69 | -0.52% | 729,351 |
| Nov 4, 2025 | 7.60 | 7.75 | 7.55 | 7.73 | 7.73 | 0.91% | 591,749 |
| Nov 3, 2025 | 7.54 | 7.69 | 7.54 | 7.66 | 7.66 | 1.59% | 894,931 |
| Oct 31, 2025 | 7.45 | 7.74 | 7.43 | 7.54 | 7.54 | 1.07% | 887,032 |
| Oct 30, 2025 | 7.50 | 7.55 | 7.41 | 7.46 | 7.46 | -0.80% | 716,862 |
| Oct 28, 2025 | 7.57 | 7.63 | 7.50 | 7.52 | 7.52 | -0.66% | 163,826 |
| Oct 27, 2025 | 7.59 | 7.69 | 7.51 | 7.57 | 7.57 | -0.39% | 289,936 |
| Oct 24, 2025 | 7.43 | 7.69 | 7.40 | 7.60 | 7.60 | 2.15% | 694,271 |
| Oct 23, 2025 | 7.32 | 7.48 | 7.28 | 7.44 | 7.44 | 1.92% | 371,012 |
| Oct 22, 2025 | 7.38 | 7.44 | 7.30 | 7.30 | 7.30 | -1.08% | 201,008 |
| Oct 21, 2025 | 7.40 | 7.44 | 7.30 | 7.38 | 7.38 | -0.54% | 239,265 |
| Oct 20, 2025 | 7.35 | 7.45 | 7.29 | 7.42 | 7.42 | 0.27% | 402,168 |
| Oct 17, 2025 | 7.39 | 7.45 | 7.15 | 7.40 | 7.40 | 0.14% | 491,339 |
| Oct 16, 2025 | 7.42 | 7.48 | 7.39 | 7.39 | 7.39 | -0.27% | 254,210 |