Skip to main content
Ata Gayrimenkul Yatirim Ortakligi A.S. (IST:ATAGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
12.67
-0.33 (-2.54%)
Last updated: Mar 9, 2026, 3:22 PM GMT+3

IST:ATAGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.2013.2012.9113.0013.00-0.23%168,162
Mar 5, 202612.8313.1012.8313.0313.031.64%172,722
Mar 4, 202612.9213.0612.7812.8212.82-2.14%246,318
Mar 3, 202613.2813.2812.6313.1013.10-1.36%560,213
Mar 2, 202613.5113.5113.0213.2813.28-5.88%476,257
Feb 27, 202613.4614.3513.4614.1114.114.52%847,828
Feb 26, 202613.4113.8013.3013.5013.50-0.37%239,291
Feb 25, 202613.8813.8813.4013.5513.55-1.53%191,271
Feb 24, 202613.4113.9313.4113.7613.760.95%404,748
Feb 23, 202613.4813.8013.4013.6313.63-0.29%380,777
Feb 20, 202613.2113.7413.0013.6713.672.01%310,980
Feb 19, 202613.8214.0013.1613.4013.40-3.04%345,995
Feb 18, 202614.1314.2013.8213.8213.82-1.36%456,653
Feb 17, 202614.2414.2413.9014.0114.01-0.64%316,800
Feb 16, 202614.0214.2013.8214.1014.100.57%312,987
Feb 13, 202613.8814.0413.7414.0214.021.01%415,087
Feb 12, 202613.7514.0013.6613.8813.881.17%329,586
Feb 11, 202613.7613.9713.7013.7213.72-0.29%403,931
Feb 10, 202613.6013.8413.4813.7613.761.93%374,505
Feb 9, 202613.4113.6513.4013.5013.500.67%572,091
Feb 6, 202613.6013.6013.3513.4113.41-0.22%239,900
Feb 5, 202613.5913.6113.4113.4413.44-0.67%410,125
Feb 4, 202613.4913.6413.3913.5313.530.30%467,591
Feb 3, 202613.5013.5713.3913.4913.49-0.07%311,924
Feb 2, 202613.5213.5913.3913.5013.50-0.88%341,335
Jan 30, 202613.6613.6713.4913.6213.62-0.29%286,691
Jan 29, 202613.6713.7713.5613.6613.66-0.15%386,709
Jan 28, 202613.8513.8513.5913.6813.68-0.87%444,581
Jan 27, 202613.8013.8613.6013.8013.80-351,322
Jan 26, 202614.2414.2413.7013.8013.80-3.36%539,209
Jan 23, 202614.3014.3514.0814.2814.28-0.21%426,905
Jan 22, 202614.5914.7014.0414.3114.31-1.92%650,530
Jan 21, 202614.0615.0414.0614.5914.593.77%1,118,576
Jan 20, 202613.5714.0913.4214.0614.063.92%699,931
Jan 19, 202613.6113.7413.5013.5313.53-0.29%334,438
Jan 16, 202613.6313.7913.5213.5713.57-0.37%290,240
Jan 15, 202613.4913.7513.4013.6213.621.11%269,791
Jan 14, 202613.7913.9613.4013.4713.47-2.39%439,642
Jan 13, 202613.7813.9013.6613.8013.800.07%419,403
Jan 12, 202613.7914.0013.5113.7913.790.95%407,159
Jan 9, 202614.1514.1513.4513.6613.66-1.66%450,018
Jan 8, 202614.3514.3513.7013.8913.89-3.21%452,643
Jan 7, 202614.6314.8014.2514.3514.35-1.71%370,932
Jan 6, 202614.8014.8914.4014.6014.60-0.68%332,805
Jan 5, 202615.1615.2314.6614.7014.70-2.97%570,545
Jan 2, 202615.8715.8714.9915.1515.15-2.13%426,614
Dec 31, 202516.5416.8015.3915.4815.48-6.97%867,454
Dec 30, 202518.4018.4815.8216.6416.64-5.19%1,292,197
Dec 29, 202516.1017.5516.1017.5517.559.96%1,725,539
Dec 26, 202515.0615.9814.8015.9615.965.98%788,773
Dec 25, 202514.6015.2314.4515.0615.064.73%711,045
Dec 24, 202514.0414.7413.9014.3814.381.55%459,191
Dec 23, 202513.7114.2113.7114.1614.16-309,571
Dec 22, 202514.2414.3314.0714.1614.16-0.56%198,466
Dec 19, 202513.9214.4013.6614.2414.241.14%288,618
Dec 18, 202514.4014.5713.9114.0814.08-2.22%244,441
Dec 17, 202513.8215.1213.8214.4014.403.67%631,702
Dec 16, 202513.6913.9713.5013.8913.891.02%284,365
Dec 15, 202513.8414.0013.2613.7513.75-0.65%248,009
Dec 12, 202513.7613.9213.6013.8413.840.36%235,456
Dec 11, 202513.7813.9413.6213.7913.790.36%125,240
Dec 10, 202513.7013.9713.6113.7413.74-0.94%101,223
Dec 9, 202513.7513.9013.6313.8713.871.24%175,417
Dec 8, 202513.7213.9513.5413.7013.70-0.36%195,162
Dec 5, 202513.7213.8213.5013.7513.750.22%234,621
Dec 4, 202513.9014.1413.5613.7213.72-0.07%200,514
Dec 3, 202514.0114.0413.5113.7313.73-2.00%188,339
Dec 2, 202513.8414.1113.8414.0114.011.23%209,878
Dec 1, 202513.5013.9813.3613.8413.842.29%134,315
Nov 28, 202513.6213.6213.3313.5313.530.59%158,761
Nov 27, 202513.3713.5813.3513.4513.451.13%298,972
Nov 26, 202513.5513.5513.3013.3013.30-1.55%207,840
Nov 25, 202513.7013.7413.3313.5113.51-1.03%256,418
Nov 24, 202514.0014.1513.5013.6513.65-2.50%641,482
Nov 21, 202514.8014.8814.0014.0014.00-5.91%873,908
Nov 20, 202515.2016.1014.8414.8814.88-3.94%1,188,734
Nov 19, 202514.2115.4914.2015.4915.499.94%1,899,914
Nov 18, 202513.8814.2313.8814.0914.090.64%200,227
Nov 17, 202513.8014.2513.8014.0014.001.45%230,262
Nov 14, 202513.5913.9113.3213.8013.800.88%124,128
Nov 13, 202513.8913.9513.5013.6813.68-1.51%153,429
Nov 12, 202513.8014.1913.7213.8913.890.36%177,092
Nov 11, 202514.2414.2413.6913.8413.84-2.81%202,588
Nov 10, 202514.4014.4914.0314.2414.24-1.11%220,390
Nov 7, 202514.3914.4414.1814.4014.400.07%135,014
Nov 6, 202514.4014.5514.1814.3914.390.14%314,638
Nov 5, 202514.2814.4014.0114.3714.370.77%169,713
Nov 4, 202514.3114.3414.0014.2614.26-0.35%241,015
Nov 3, 202514.3714.4514.2514.3114.31-0.21%530,530
Oct 31, 202514.6014.6814.2014.3414.34-1.78%401,512
Oct 30, 202514.0014.7013.9914.6014.604.51%453,761
Oct 28, 202514.0714.1613.8113.9713.970.36%95,396
Oct 27, 202513.9514.1913.7013.9213.92-0.22%237,002
Oct 24, 202513.5914.0513.3513.9513.952.35%384,989
Oct 23, 202513.6813.7613.2813.6313.630.66%181,776
Oct 22, 202513.6013.8813.4913.5413.54-1.31%401,756
Oct 21, 202513.9013.9513.6013.7213.72-1.65%136,519
Oct 20, 202513.7014.0513.5213.9513.951.01%182,555
Oct 17, 202513.4914.0712.9513.8113.812.37%344,305
Oct 16, 202513.7313.7313.3813.4913.49-1.96%258,625