Alarko Gayrimenkul Yatirim Ortakligi A.S. (IST:ALGYO)
Turkey
· Delayed Price · Currency is TRY 30.00
+1.00 (3.45%)
At close: Dec 4, 2025
IST:ALGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.04 | 31.78 | 29.00 | 30.00 | 30.00 | 3.45% | 2,817,944 |
| Dec 3, 2025 | 29.86 | 30.10 | 28.92 | 29.00 | 29.00 | -2.75% | 2,467,419 |
| Dec 2, 2025 | 29.66 | 30.10 | 29.54 | 29.82 | 29.82 | -0.60% | 2,100,196 |
| Dec 1, 2025 | 30.06 | 30.40 | 29.50 | 30.00 | 30.00 | -1.57% | 2,694,999 |
| Nov 28, 2025 | 30.70 | 31.60 | 30.14 | 30.48 | 30.48 | -1.23% | 2,899,319 |
| Nov 27, 2025 | 30.92 | 31.36 | 30.54 | 30.86 | 30.86 | -0.19% | 2,300,506 |
| Nov 26, 2025 | 31.40 | 31.58 | 29.84 | 30.92 | 30.92 | -1.47% | 3,536,863 |
| Nov 25, 2025 | 32.06 | 32.38 | 31.12 | 31.38 | 31.38 | -1.63% | 3,153,468 |
| Nov 24, 2025 | 29.92 | 32.34 | 29.10 | 31.90 | 31.90 | 6.40% | 5,593,680 |
| Nov 21, 2025 | 30.20 | 30.52 | 29.78 | 29.98 | 29.98 | -1.12% | 2,904,531 |
| Nov 20, 2025 | 29.16 | 30.46 | 28.54 | 30.32 | 30.32 | 4.19% | 4,155,859 |
| Nov 19, 2025 | 29.30 | 29.54 | 28.54 | 29.10 | 29.10 | -0.68% | 3,347,455 |
| Nov 18, 2025 | 30.78 | 30.86 | 29.30 | 29.30 | 29.30 | -4.87% | 3,818,086 |
| Nov 17, 2025 | 30.54 | 30.88 | 29.82 | 30.80 | 30.80 | 0.85% | 4,537,388 |
| Nov 14, 2025 | 29.64 | 30.90 | 29.08 | 30.54 | 30.54 | 2.97% | 4,253,197 |
| Nov 13, 2025 | 28.80 | 29.98 | 28.48 | 29.66 | 29.66 | 4.29% | 3,527,464 |
| Nov 12, 2025 | 29.10 | 29.54 | 28.02 | 28.44 | 28.44 | -1.80% | 3,631,257 |
| Nov 11, 2025 | 31.30 | 31.44 | 28.44 | 28.96 | 28.96 | -8.01% | 5,786,568 |
| Nov 10, 2025 | 29.30 | 31.78 | 28.92 | 31.48 | 31.48 | 8.33% | 7,361,046 |
| Nov 7, 2025 | 28.78 | 29.40 | 28.60 | 29.06 | 29.06 | 1.25% | 3,424,347 |
| Nov 6, 2025 | 28.54 | 28.78 | 27.92 | 28.70 | 28.70 | 0.56% | 2,621,286 |
| Nov 5, 2025 | 27.48 | 29.16 | 27.18 | 28.54 | 28.54 | 4.01% | 5,057,203 |
| Nov 4, 2025 | 27.20 | 27.56 | 26.70 | 27.44 | 27.44 | 0.22% | 2,796,117 |
| Nov 3, 2025 | 27.20 | 27.90 | 26.68 | 27.38 | 27.38 | 2.55% | 3,502,696 |
| Oct 31, 2025 | 26.30 | 26.96 | 26.30 | 26.70 | 26.70 | 1.52% | 2,679,662 |
| Oct 30, 2025 | 26.30 | 26.94 | 25.90 | 26.30 | 26.30 | 0.77% | 3,213,891 |
| Oct 28, 2025 | 25.10 | 26.30 | 25.00 | 26.10 | 26.10 | 4.40% | 2,279,541 |
| Oct 27, 2025 | 24.50 | 25.14 | 24.14 | 25.00 | 25.00 | 3.31% | 3,733,384 |
| Oct 24, 2025 | 22.72 | 24.20 | 22.68 | 24.20 | 24.20 | 6.51% | 5,153,613 |
| Oct 23, 2025 | 22.38 | 22.82 | 22.14 | 22.72 | 22.72 | 1.52% | 2,169,683 |
| Oct 22, 2025 | 21.88 | 22.46 | 21.86 | 22.38 | 22.38 | 2.94% | 1,527,809 |
| Oct 21, 2025 | 21.68 | 21.96 | 21.32 | 21.74 | 21.74 | 0.28% | 1,476,475 |
| Oct 20, 2025 | 21.52 | 21.80 | 21.12 | 21.68 | 21.68 | 0.93% | 1,425,363 |
| Oct 17, 2025 | 22.18 | 22.20 | 21.04 | 21.48 | 21.48 | -3.24% | 2,778,343 |
| Oct 16, 2025 | 23.60 | 23.60 | 22.04 | 22.20 | 22.20 | -3.90% | 2,758,931 |
| Oct 15, 2025 | 23.26 | 23.88 | 23.04 | 23.10 | 23.10 | 0.87% | 2,561,244 |
| Oct 14, 2025 | 23.20 | 24.16 | 22.16 | 22.90 | 22.90 | -0.69% | 6,359,476 |
| Oct 13, 2025 | 20.80 | 23.06 | 20.62 | 23.06 | 23.06 | 9.91% | 8,839,369 |
| Oct 10, 2025 | 20.60 | 21.10 | 20.50 | 20.98 | 20.98 | 2.44% | 2,135,097 |
| Oct 9, 2025 | 20.40 | 20.84 | 20.40 | 20.48 | 20.48 | - | 1,033,920 |
| Oct 8, 2025 | 20.34 | 20.76 | 20.28 | 20.48 | 20.48 | 0.89% | 1,854,237 |
| Oct 7, 2025 | 20.18 | 20.60 | 20.12 | 20.30 | 20.30 | 0.69% | 1,113,612 |
| Oct 6, 2025 | 20.40 | 20.80 | 20.16 | 20.16 | 20.16 | -1.18% | 1,215,538 |
| Oct 3, 2025 | 20.52 | 20.60 | 20.34 | 20.40 | 20.40 | -0.10% | 1,040,786 |
| Oct 2, 2025 | 20.96 | 21.02 | 20.42 | 20.42 | 20.42 | -2.20% | 1,388,163 |
| Oct 1, 2025 | 20.78 | 21.00 | 20.42 | 20.88 | 20.88 | 0.97% | 2,249,785 |
| Sep 30, 2025 | 21.00 | 21.02 | 20.56 | 20.68 | 20.68 | -0.96% | 1,050,455 |
| Sep 29, 2025 | 20.98 | 21.20 | 20.76 | 20.88 | 20.88 | -0.85% | 1,345,007 |
| Sep 26, 2025 | 21.44 | 21.70 | 21.00 | 21.06 | 21.06 | -2.77% | 1,599,745 |
| Sep 25, 2025 | 21.90 | 22.06 | 21.58 | 21.66 | 21.66 | -0.64% | 1,189,870 |
| Sep 24, 2025 | 22.02 | 22.08 | 21.54 | 21.80 | 21.80 | 0.18% | 1,328,969 |
| Sep 23, 2025 | 21.92 | 22.08 | 21.70 | 21.76 | 21.76 | -1.36% | 1,704,589 |
| Sep 22, 2025 | 22.28 | 22.40 | 21.90 | 22.06 | 22.06 | 0.91% | 2,268,064 |
| Sep 19, 2025 | 21.46 | 21.86 | 21.34 | 21.86 | 21.86 | 1.86% | 1,480,425 |
| Sep 18, 2025 | 21.64 | 22.14 | 21.44 | 21.46 | 21.46 | -0.46% | 1,888,477 |
| Sep 17, 2025 | 21.58 | 21.98 | 21.52 | 21.56 | 21.56 | -0.19% | 2,522,617 |
| Sep 16, 2025 | 21.38 | 21.66 | 21.14 | 21.60 | 21.60 | 1.22% | 1,896,002 |
| Sep 15, 2025 | 20.00 | 22.06 | 19.99 | 21.34 | 21.34 | 6.38% | 2,790,528 |
| Sep 12, 2025 | 20.14 | 20.36 | 19.79 | 20.06 | 20.06 | -0.20% | 1,358,321 |
| Sep 11, 2025 | 20.58 | 21.04 | 20.10 | 20.10 | 20.10 | -1.08% | 2,723,814 |
| Sep 10, 2025 | 20.54 | 20.82 | 20.18 | 20.32 | 20.32 | -0.68% | 1,900,657 |
| Sep 9, 2025 | 20.62 | 20.78 | 20.36 | 20.46 | 20.46 | -0.49% | 1,798,551 |
| Sep 8, 2025 | 21.02 | 21.28 | 20.50 | 20.56 | 20.56 | -5.08% | 2,796,781 |
| Sep 5, 2025 | 21.84 | 22.18 | 21.56 | 21.66 | 21.66 | -0.64% | 1,954,001 |
| Sep 4, 2025 | 21.50 | 21.92 | 21.50 | 21.80 | 21.80 | 1.40% | 1,410,039 |
| Sep 3, 2025 | 21.72 | 21.78 | 21.20 | 21.50 | 21.50 | -1.01% | 2,174,345 |
| Sep 2, 2025 | 22.80 | 22.92 | 21.18 | 21.72 | 21.72 | -4.15% | 3,495,597 |
| Sep 1, 2025 | 21.76 | 23.54 | 21.76 | 22.66 | 22.66 | 4.23% | 6,836,286 |
| Aug 29, 2025 | 22.22 | 22.26 | 21.74 | 21.74 | 21.74 | -1.90% | 1,825,663 |
| Aug 28, 2025 | 22.32 | 22.50 | 22.16 | 22.16 | 22.16 | -0.45% | 1,624,384 |
| Aug 27, 2025 | 22.50 | 22.62 | 22.24 | 22.26 | 22.26 | -1.33% | 1,418,008 |
| Aug 26, 2025 | 23.10 | 23.10 | 22.50 | 22.56 | 22.56 | -1.83% | 2,379,186 |
| Aug 25, 2025 | 22.50 | 23.06 | 22.50 | 22.98 | 22.98 | 2.50% | 2,396,741 |
| Aug 22, 2025 | 22.00 | 22.60 | 22.00 | 22.42 | 22.42 | 2.09% | 3,833,672 |
| Aug 21, 2025 | 21.86 | 22.24 | 21.72 | 21.96 | 21.96 | 1.29% | 2,952,132 |
| Aug 20, 2025 | 21.80 | 22.04 | 21.56 | 21.68 | 21.68 | 1.12% | 4,674,542 |
| Aug 19, 2025 | 20.86 | 21.46 | 20.72 | 21.44 | 21.44 | 3.08% | 3,499,034 |
| Aug 18, 2025 | 20.94 | 21.30 | 20.72 | 20.80 | 20.80 | -0.67% | 2,465,008 |
| Aug 15, 2025 | 20.66 | 20.94 | 20.54 | 20.94 | 20.94 | 1.36% | 1,519,265 |
| Aug 14, 2025 | 20.88 | 21.20 | 20.66 | 20.66 | 20.66 | -1.05% | 2,106,492 |
| Aug 13, 2025 | 20.96 | 21.08 | 20.78 | 20.88 | 20.88 | -0.38% | 1,392,909 |
| Aug 12, 2025 | 21.50 | 21.50 | 20.84 | 20.96 | 20.96 | -1.96% | 1,540,739 |
| Aug 11, 2025 | 21.74 | 21.86 | 21.24 | 21.38 | 21.38 | -1.38% | 2,490,344 |
| Aug 8, 2025 | 21.76 | 22.00 | 21.54 | 21.68 | 21.68 | -0.55% | 1,867,684 |
| Aug 7, 2025 | 22.00 | 22.22 | 21.70 | 21.80 | 21.80 | -0.27% | 2,546,893 |
| Aug 6, 2025 | 21.64 | 22.06 | 21.52 | 21.86 | 21.86 | 1.20% | 3,021,958 |
| Aug 5, 2025 | 21.82 | 21.88 | 21.48 | 21.60 | 21.60 | -0.55% | 1,794,215 |
| Aug 4, 2025 | 21.54 | 21.86 | 21.46 | 21.72 | 21.72 | 0.84% | 2,063,490 |
| Aug 1, 2025 | 21.52 | 21.78 | 21.36 | 21.54 | 21.54 | 0.09% | 1,778,443 |
| Jul 31, 2025 | 21.10 | 22.00 | 21.02 | 21.52 | 21.52 | 2.38% | 5,024,239 |
| Jul 30, 2025 | 20.72 | 21.18 | 20.50 | 21.02 | 21.02 | 1.84% | 1,880,006 |
| Jul 29, 2025 | 20.92 | 21.06 | 20.58 | 20.64 | 20.64 | -1.34% | 1,779,637 |
| Jul 28, 2025 | 21.20 | 21.38 | 20.82 | 20.92 | 20.92 | -0.95% | 1,650,590 |
| Jul 25, 2025 | 21.40 | 21.42 | 20.92 | 21.12 | 21.12 | -0.85% | 1,190,129 |
| Jul 24, 2025 | 20.70 | 21.88 | 20.68 | 21.30 | 21.30 | 3.10% | 3,559,711 |
| Jul 23, 2025 | 21.04 | 21.16 | 20.60 | 20.66 | 20.66 | -1.71% | 2,063,884 |
| Jul 22, 2025 | 21.54 | 21.70 | 20.94 | 21.02 | 21.02 | -2.05% | 3,200,696 |
| Jul 21, 2025 | 20.60 | 21.46 | 20.60 | 21.46 | 21.46 | 5.20% | 3,821,039 |
| Jul 18, 2025 | 20.62 | 20.66 | 20.16 | 20.40 | 20.40 | -1.07% | 1,740,886 |
| Jul 17, 2025 | 19.61 | 20.62 | 19.61 | 20.62 | 20.62 | 5.37% | 3,136,519 |