Skip to main content
Atakule Gayrimenkul Yatirim Ortakligi A.S. (IST:AGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.80
+0.01 (0.11%)
Last updated: Apr 28, 2026, 5:59 PM GMT+3

IST:AGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.798.868.558.808.800.11%622,025
Apr 27, 20268.698.878.638.798.791.15%663,217
Apr 24, 20268.578.778.528.698.691.40%999,372
Apr 22, 20268.528.698.228.578.570.71%472,888
Apr 21, 20268.738.798.518.518.51-2.52%458,911
Apr 20, 20268.608.748.488.738.731.51%796,925
Apr 17, 20268.358.648.318.608.603.49%394,523
Apr 16, 20268.248.518.218.318.310.73%517,487
Apr 15, 20268.198.298.108.258.251.73%316,548
Apr 14, 20268.378.498.118.118.11-3.34%581,032
Apr 13, 20268.488.588.228.398.39-2.33%663,959
Apr 10, 20268.558.708.488.598.590.82%453,856
Apr 9, 20268.708.708.378.528.52-2.18%304,796
Apr 8, 20268.648.768.528.718.710.81%444,624
Apr 7, 20268.528.698.338.648.641.41%529,115
Apr 6, 20268.198.708.198.528.522.90%735,178
Apr 3, 20268.278.708.198.288.28-0.24%633,662
Apr 2, 20267.858.657.818.308.304.27%645,416
Apr 1, 20267.898.027.717.967.960.89%161,372
Mar 31, 20267.888.017.797.897.89-0.50%282,131
Mar 30, 20267.938.007.807.937.93-261,316
Mar 27, 20268.038.117.887.937.93-1.00%459,984
Mar 26, 20268.058.197.998.018.01-0.62%175,208
Mar 25, 20268.258.258.058.068.06-2.66%440,477
Mar 24, 20268.448.508.028.288.28-1.66%858,355
Mar 23, 20268.758.758.308.428.42-3.77%376,398
Mar 19, 20268.818.878.518.758.75-0.68%190,996
Mar 18, 20268.908.908.638.818.81-1.78%504,041
Mar 17, 20268.468.978.408.978.975.16%1,020,904
Mar 16, 20268.588.798.178.538.53-0.58%1,198,891
Mar 13, 20268.608.828.298.588.58-1.38%1,026,427
Mar 12, 20268.058.747.848.708.707.27%1,144,695
Mar 11, 20268.058.147.838.118.110.75%310,133
Mar 10, 20267.658.057.658.058.055.23%1,009,724
Mar 9, 20267.457.707.207.657.651.19%627,789
Mar 6, 20267.517.717.457.567.560.13%259,876
Mar 5, 20267.347.647.337.557.553.00%798,658
Mar 4, 20267.067.467.007.337.333.82%624,938
Mar 3, 20266.867.336.867.067.060.57%273,682
Mar 2, 20266.727.326.527.027.02-2.77%986,074
Feb 27, 20267.287.367.177.227.22-0.69%321,465
Feb 26, 20267.317.337.257.277.27-0.55%258,250
Feb 25, 20267.527.527.287.317.31-2.40%550,786
Feb 24, 20267.627.637.477.497.49-1.71%386,629
Feb 23, 20267.627.727.607.627.62-0.13%338,665
Feb 20, 20267.667.757.587.637.63-0.39%294,818
Feb 19, 20267.918.007.607.667.66-3.16%585,102
Feb 18, 20268.008.147.887.917.91-0.88%970,338
Feb 17, 20267.998.087.947.987.98-0.13%422,019
Feb 16, 20267.958.057.937.997.990.88%318,366
Feb 13, 20268.048.047.917.927.92-1.49%353,306
Feb 12, 20268.098.117.958.048.04-0.62%309,661
Feb 11, 20267.738.197.698.098.094.39%1,442,246
Feb 10, 20267.807.807.747.757.75-0.64%241,267
Feb 9, 20267.707.807.667.807.801.30%372,783
Feb 6, 20267.717.727.607.707.700.13%325,656
Feb 5, 20267.787.807.657.697.69-1.41%166,911
Feb 4, 20267.757.807.677.807.800.65%566,965
Feb 3, 20267.617.757.617.757.751.84%509,140
Feb 2, 20267.557.737.477.617.610.26%552,919
Jan 30, 20267.707.747.547.597.59-1.17%725,978
Jan 29, 20267.807.807.657.687.68-1.16%573,258
Jan 28, 20267.817.857.687.777.77-0.51%472,096
Jan 27, 20268.018.037.747.817.81-2.74%818,984
Jan 26, 20267.738.137.658.038.034.02%1,229,820
Jan 23, 20267.747.827.607.727.720.26%512,876
Jan 22, 20267.727.857.657.707.70-1.16%513,188
Jan 21, 20267.857.897.587.797.79-0.64%628,430
Jan 20, 20267.807.897.567.847.840.13%755,070
Jan 19, 20267.277.857.267.837.837.70%1,416,234
Jan 16, 20267.257.297.217.277.270.41%371,998
Jan 15, 20267.287.287.197.247.24-513,642
Jan 14, 20267.367.377.217.247.24-1.63%598,271
Jan 13, 20267.347.457.307.367.360.27%571,496
Jan 12, 20267.327.367.227.347.340.27%510,515
Jan 9, 20267.287.347.257.327.320.55%240,170
Jan 8, 20267.347.377.217.287.28-0.82%274,272
Jan 7, 20267.337.457.297.347.340.14%287,250
Jan 6, 20267.367.407.217.337.33-0.54%329,308
Jan 5, 20267.137.517.097.377.373.37%1,069,395
Jan 2, 20267.067.147.067.137.130.71%267,355
Dec 31, 20257.067.117.057.087.080.28%154,686
Dec 30, 20257.017.106.977.067.060.71%407,248
Dec 29, 20257.137.147.017.017.01-1.27%276,345
Dec 26, 20257.127.207.097.107.10-0.56%262,152
Dec 25, 20257.117.207.117.147.140.42%288,093
Dec 24, 20257.097.237.097.117.110.28%144,413
Dec 23, 20257.117.157.057.097.09-0.28%98,408
Dec 22, 20257.137.177.077.117.11-0.28%198,643
Dec 19, 20257.067.167.067.137.131.13%308,163
Dec 18, 20257.037.097.007.057.050.28%223,948
Dec 17, 20257.017.066.997.037.030.14%443,163
Dec 16, 20257.107.136.907.027.02-1.40%698,039
Dec 15, 20257.207.207.057.127.12-1.11%502,305
Dec 12, 20257.177.297.127.207.200.28%442,046
Dec 11, 20257.147.257.147.187.180.56%395,838
Dec 10, 20257.197.257.117.147.14-0.70%628,392
Dec 9, 20257.197.287.137.197.19-304,768
Dec 8, 20257.107.267.057.197.191.27%279,735
Dec 5, 20257.017.156.997.107.101.00%360,523