Alarko Gayrimenkul Yatirim Ortakligi A.S. (IST:ALGYO)
Turkey
· Delayed Price · Currency is TRY 5.43
+0.19 (3.63%)
Last updated: Apr 29, 2026, 12:17 PM GMT+3
IST:ALGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.22 | 5.40 | 5.21 | 5.35 | - | 2.49% | 7,857,014 |
| Apr 27, 2026 | 4.86 | 5.33 | 4.85 | 5.22 | 5.22 | 7.41% | 84,491,630 |
| Apr 24, 2026 | 5.14 | 5.14 | 4.85 | 4.86 | 4.86 | -5.45% | 59,120,080 |
| Apr 22, 2026 | 5.33 | 5.34 | 5.14 | 5.14 | 5.14 | -3.56% | 33,035,180 |
| Apr 21, 2026 | 5.35 | 5.45 | 5.15 | 5.33 | 5.33 | 0.76% | 44,296,910 |
| Apr 20, 2026 | 5.38 | 5.48 | 5.29 | 5.29 | 5.29 | -2.40% | 30,103,340 |
| Apr 17, 2026 | 5.29 | 5.45 | 5.15 | 5.42 | 5.42 | 3.63% | 63,520,450 |
| Apr 16, 2026 | 5.20 | 5.26 | 5.04 | 5.23 | 5.23 | 0.97% | 69,129,360 |
| Apr 15, 2026 | 4.96 | 5.24 | 4.95 | 5.18 | 5.18 | 5.07% | 95,302,956 |
| Apr 14, 2026 | 5.03 | 5.07 | 4.88 | 4.93 | 4.93 | -0.80% | 36,063,810 |
| Apr 13, 2026 | 5.02 | 5.07 | 4.93 | 4.97 | 4.97 | -1.00% | 33,250,990 |
| Apr 10, 2026 | 5.05 | 5.15 | 4.98 | 5.02 | 5.02 | -0.40% | 57,181,880 |
| Apr 9, 2026 | 5.22 | 5.33 | 4.97 | 5.04 | 5.04 | -3.45% | 49,130,660 |
| Apr 8, 2026 | 5.49 | 5.52 | 5.11 | 5.22 | 5.22 | -1.14% | 75,880,680 |
| Apr 7, 2026 | 5.71 | 5.94 | 5.25 | 5.28 | 5.28 | -7.21% | 56,159,920 |
| Apr 6, 2026 | 5.90 | 5.94 | 5.69 | 5.69 | 5.69 | -2.90% | 36,166,670 |
| Apr 3, 2026 | 6.19 | 6.38 | 5.86 | 5.86 | 5.86 | -5.33% | 74,611,370 |
| Apr 2, 2026 | 6.12 | 6.32 | 6.04 | 6.19 | 6.19 | 1.14% | 47,030,530 |
| Apr 1, 2026 | 6.10 | 6.27 | 5.99 | 6.12 | 6.12 | 0.33% | 74,292,270 |
| Mar 31, 2026 | 5.71 | 6.12 | 5.59 | 6.10 | 6.10 | 6.83% | 60,334,820 |
| Mar 30, 2026 | 5.51 | 5.74 | 5.43 | 5.71 | 5.71 | 2.51% | 60,970,770 |
| Mar 27, 2026 | 5.30 | 5.58 | 5.20 | 5.57 | 5.57 | 5.69% | 76,595,110 |
| Mar 26, 2026 | 4.98 | 5.31 | 4.88 | 5.27 | 5.27 | 6.04% | 47,416,550 |
| Mar 25, 2026 | 4.74 | 4.99 | 4.71 | 4.97 | 4.97 | 5.52% | 38,077,250 |
| Mar 24, 2026 | 4.80 | 4.89 | 4.70 | 4.71 | 4.71 | -0.21% | 35,865,420 |
| Mar 23, 2026 | 4.64 | 4.75 | 4.30 | 4.72 | 4.72 | 1.72% | 34,068,270 |
| Mar 19, 2026 | 4.77 | 4.82 | 4.64 | 4.64 | 4.64 | -2.73% | 6,254,303 |
| Mar 18, 2026 | 4.88 | 4.90 | 4.75 | 4.77 | 4.77 | -1.65% | 11,166,020 |
| Mar 17, 2026 | 4.91 | 4.96 | 4.84 | 4.85 | 4.85 | -1.02% | 19,398,322 |
| Mar 16, 2026 | 4.96 | 4.98 | 4.86 | 4.90 | 4.90 | -0.81% | 18,458,100 |
| Mar 13, 2026 | 5.16 | 5.21 | 4.94 | 4.94 | 4.94 | -3.14% | 19,680,020 |
| Mar 12, 2026 | 5.08 | 5.14 | 5.02 | 5.10 | 5.10 | 0.20% | 24,004,450 |
| Mar 11, 2026 | 5.19 | 5.36 | 5.09 | 5.09 | 5.09 | -1.93% | 35,920,890 |
| Mar 10, 2026 | 5.11 | 5.19 | 5.05 | 5.19 | 5.19 | 3.39% | 32,843,950 |
| Mar 9, 2026 | 5.15 | 5.17 | 4.90 | 5.02 | 5.02 | -3.28% | 31,900,840 |
| Mar 6, 2026 | 4.92 | 5.27 | 4.84 | 5.19 | 5.19 | 4.43% | 44,072,742 |
| Mar 5, 2026 | 4.91 | 5.12 | 4.91 | 4.97 | 4.97 | 1.64% | 18,857,800 |
| Mar 4, 2026 | 4.94 | 4.98 | 4.84 | 4.89 | 4.89 | -1.01% | 17,495,420 |
| Mar 3, 2026 | 4.90 | 5.10 | 4.79 | 4.94 | 4.94 | 0.20% | 25,885,740 |
| Mar 2, 2026 | 4.70 | 4.94 | 4.70 | 4.93 | 4.93 | -3.71% | 21,171,550 |
| Feb 27, 2026 | 5.08 | 5.25 | 4.96 | 5.12 | 5.12 | 0.20% | 33,007,630 |
| Feb 26, 2026 | 4.73 | 5.19 | 4.73 | 5.11 | 5.11 | 6.90% | 39,741,340 |
| Feb 25, 2026 | 5.11 | 5.15 | 4.78 | 4.78 | 4.78 | -6.64% | 28,134,220 |
| Feb 24, 2026 | 5.26 | 5.31 | 5.10 | 5.12 | 5.12 | -2.66% | 15,644,170 |
| Feb 23, 2026 | 5.10 | 5.32 | 5.09 | 5.26 | 5.26 | 3.75% | 20,635,710 |
| Feb 20, 2026 | 5.20 | 5.28 | 4.97 | 5.07 | 5.07 | -2.31% | 32,286,420 |
| Feb 19, 2026 | 5.51 | 5.61 | 5.19 | 5.19 | 5.19 | -5.81% | 34,460,670 |
| Feb 18, 2026 | 5.51 | 5.57 | 5.35 | 5.51 | 5.51 | - | 38,734,820 |
| Feb 17, 2026 | 5.57 | 5.63 | 5.40 | 5.51 | 5.51 | -1.43% | 36,979,750 |
| Feb 16, 2026 | 5.62 | 5.75 | 5.59 | 5.59 | 5.59 | -0.18% | 40,484,630 |
| Feb 13, 2026 | 5.54 | 5.74 | 5.45 | 5.60 | 5.60 | 1.27% | 45,234,530 |
| Feb 12, 2026 | 5.35 | 5.57 | 5.30 | 5.53 | 5.53 | 3.56% | 33,826,910 |
| Feb 11, 2026 | 5.40 | 5.44 | 5.32 | 5.34 | 5.34 | -1.11% | 24,445,230 |
| Feb 10, 2026 | 5.31 | 5.51 | 5.28 | 5.40 | 5.40 | 1.89% | 29,391,270 |
| Feb 9, 2026 | 5.32 | 5.37 | 5.26 | 5.30 | 5.30 | 0.19% | 19,424,930 |
| Feb 6, 2026 | 5.29 | 5.34 | 5.19 | 5.29 | 5.29 | -0.38% | 21,822,590 |
| Feb 5, 2026 | 5.37 | 5.44 | 5.26 | 5.31 | 5.31 | -1.12% | 23,548,230 |
| Feb 4, 2026 | 5.19 | 5.45 | 5.15 | 5.37 | 5.37 | 4.47% | 43,091,750 |
| Feb 3, 2026 | 5.29 | 5.31 | 5.08 | 5.14 | 5.14 | -2.10% | 31,387,680 |
| Feb 2, 2026 | 5.29 | 5.32 | 5.11 | 5.25 | 5.25 | -0.76% | 22,578,320 |
| Jan 30, 2026 | 5.25 | 5.29 | 5.12 | 5.29 | 5.29 | 0.76% | 27,616,410 |
| Jan 29, 2026 | 5.50 | 5.53 | 5.25 | 5.25 | 5.25 | -4.55% | 31,261,510 |
| Jan 28, 2026 | 5.64 | 5.75 | 5.40 | 5.50 | 5.50 | -2.48% | 41,974,120 |
| Jan 27, 2026 | 5.49 | 5.78 | 5.45 | 5.64 | 5.64 | 3.49% | 53,502,950 |
| Jan 26, 2026 | 5.39 | 5.53 | 5.26 | 5.45 | 5.45 | 1.11% | 44,787,450 |
| Jan 23, 2026 | 5.51 | 5.53 | 5.29 | 5.39 | 5.39 | -1.46% | 54,663,800 |
| Jan 22, 2026 | 5.47 | 5.70 | 5.43 | 5.47 | 5.47 | 0.37% | 34,898,960 |
| Jan 21, 2026 | 5.52 | 5.59 | 5.38 | 5.45 | 5.45 | -0.37% | 17,392,224 |
| Jan 20, 2026 | 5.35 | 5.75 | 5.27 | 5.47 | 5.47 | 3.01% | 43,232,008 |
| Jan 19, 2026 | 5.42 | 5.51 | 5.28 | 5.31 | 5.31 | -2.03% | 31,025,650 |
| Jan 16, 2026 | 5.32 | 5.82 | 5.12 | 5.42 | 5.42 | 2.26% | 69,774,372 |
| Jan 15, 2026 | 5.50 | 5.57 | 5.22 | 5.30 | 5.30 | -3.13% | 24,742,050 |
| Jan 14, 2026 | 5.31 | 5.53 | 5.29 | 5.47 | 5.47 | 3.01% | 44,039,428 |
| Jan 13, 2026 | 5.11 | 5.31 | 5.00 | 5.31 | 5.31 | 4.01% | 40,393,905 |
| Jan 12, 2026 | 5.38 | 5.42 | 5.11 | 5.11 | 5.11 | -4.58% | 33,701,065 |
| Jan 9, 2026 | 5.37 | 5.46 | 5.18 | 5.35 | 5.35 | 0.41% | 54,315,883 |
| Jan 8, 2026 | 5.14 | 5.40 | 5.13 | 5.33 | 5.33 | 4.55% | 49,002,722 |
| Jan 7, 2026 | 5.00 | 5.30 | 4.77 | 5.10 | 5.10 | 2.00% | 62,614,502 |
| Jan 6, 2026 | 4.89 | 5.16 | 4.82 | 5.00 | 5.00 | 3.01% | 68,729,044 |
| Jan 5, 2026 | 4.43 | 4.85 | 4.41 | 4.85 | 4.85 | 9.60% | 65,957,506 |
| Jan 2, 2026 | 4.25 | 4.43 | 4.24 | 4.43 | 4.43 | 4.17% | 19,076,147 |
| Dec 31, 2025 | 4.21 | 4.26 | 4.13 | 4.25 | 4.25 | 2.29% | 15,308,096 |
| Dec 30, 2025 | 4.14 | 4.22 | 4.10 | 4.15 | 4.15 | - | 13,824,397 |
| Dec 29, 2025 | 4.19 | 4.21 | 4.07 | 4.15 | 4.15 | -1.35% | 20,224,266 |
| Dec 26, 2025 | 4.36 | 4.39 | 4.20 | 4.21 | 4.21 | -3.04% | 25,993,589 |
| Dec 25, 2025 | 4.50 | 4.52 | 4.31 | 4.34 | 4.34 | -1.94% | 21,907,507 |
| Dec 24, 2025 | 4.50 | 4.54 | 4.28 | 4.43 | 4.43 | 1.33% | 46,253,045 |
| Dec 23, 2025 | 4.30 | 4.44 | 4.26 | 4.37 | 4.37 | 1.58% | 23,484,243 |
| Dec 22, 2025 | 4.29 | 4.41 | 4.25 | 4.30 | 4.30 | -0.92% | 22,620,401 |
| Dec 19, 2025 | 4.41 | 4.41 | 4.30 | 4.34 | 4.34 | -1.88% | 20,296,660 |
| Dec 18, 2025 | 4.31 | 4.71 | 4.09 | 4.43 | 4.43 | 2.79% | 47,191,675 |
| Dec 17, 2025 | 4.18 | 4.36 | 4.18 | 4.31 | 4.31 | 3.86% | 34,790,342 |
| Dec 16, 2025 | 4.13 | 4.19 | 4.11 | 4.15 | 4.15 | 0.41% | 12,430,900 |
| Dec 15, 2025 | 4.11 | 4.34 | 4.10 | 4.13 | 4.13 | 0.71% | 25,773,838 |
| Dec 12, 2025 | 4.12 | 4.13 | 4.07 | 4.10 | 4.10 | -0.34% | 12,652,317 |
| Dec 11, 2025 | 4.33 | 4.34 | 4.11 | 4.11 | 4.11 | -4.12% | 20,799,085 |
| Dec 10, 2025 | 4.04 | 4.44 | 4.04 | 4.29 | 4.29 | 6.21% | 52,787,783 |
| Dec 9, 2025 | 4.06 | 4.14 | 4.02 | 4.04 | 4.04 | 0.27% | 15,097,816 |
| Dec 8, 2025 | 4.10 | 4.13 | 4.02 | 4.03 | 4.03 | -1.59% | 13,785,610 |
| Dec 5, 2025 | 4.28 | 4.28 | 4.07 | 4.09 | 4.09 | -4.48% | 18,965,330 |