Skip to main content
Ata Gayrimenkul Yatirim Ortakligi A.S. (IST:ATAGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.75
+0.03 (0.22%)
At close: Dec 5, 2025

IST:ATAGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 202513.7013.9513.5013.7613.760.51%227,092
Oct 14, 202513.9914.0813.4813.6913.69-2.21%294,486
Oct 13, 202514.0414.1013.7514.0014.00-1.69%328,868
Oct 10, 202514.3914.5214.1014.2414.24-1.04%268,854
Oct 9, 202514.1314.5014.0214.3914.391.84%417,428
Oct 8, 202514.0514.2513.9014.1314.130.64%306,670
Oct 7, 202514.2414.2913.9314.0414.04-0.92%190,858
Oct 6, 202514.2014.4013.9014.1714.170.35%257,484
Oct 3, 202514.4514.6013.7614.1214.12-2.49%253,179
Oct 2, 202514.6014.7014.3214.4814.48-0.82%121,571
Oct 1, 202514.4014.7014.2814.6014.600.97%217,391
Sep 30, 202514.3514.8014.3514.4614.460.77%465,734
Sep 29, 202514.3414.5314.2014.3514.350.07%211,636
Sep 26, 202514.1614.5914.0014.3414.341.41%226,110
Sep 25, 202514.4814.5014.0414.1414.14-1.60%157,564
Sep 24, 202514.2614.5814.1714.3714.370.84%334,551
Sep 23, 202514.4014.4214.0214.2514.25-1.11%300,868
Sep 22, 202514.4214.7114.2414.4114.41-427,103
Sep 19, 202514.4514.6114.0414.4114.41-0.28%403,549
Sep 18, 202514.8515.0514.1114.4514.45-2.69%418,699
Sep 17, 202514.6115.0514.4314.8514.851.64%389,027
Sep 16, 202514.3814.7014.2014.6114.611.60%438,719
Sep 15, 202513.9014.6013.8014.3814.383.83%486,525
Sep 12, 202514.1514.2513.6113.8513.85-1.07%373,549
Sep 11, 202514.0314.4813.7114.0014.00-1.41%537,433
Sep 10, 202513.7614.4913.5814.2014.201.57%590,355
Sep 9, 202514.1714.3513.7013.9813.98-1.34%311,905
Sep 8, 202514.0014.4013.9514.1714.17-2.48%363,086
Sep 5, 202514.8914.8914.3714.5314.53-2.48%362,049
Sep 4, 202514.9714.9714.6914.9014.90-0.67%477,304
Sep 3, 202514.9315.0514.6415.0015.00-421,991
Sep 2, 202515.3415.3414.4115.0015.00-2.22%796,008
Sep 1, 202515.2415.4114.9415.3415.340.66%592,210
Aug 29, 202515.0715.2414.5315.2415.241.13%786,087
Aug 28, 202514.2715.2414.2715.0715.075.61%998,667
Aug 27, 202514.3014.8214.2414.2714.27-1.59%792,232
Aug 26, 202514.7815.2714.2214.5014.50-1.89%1,178,632
Aug 25, 202513.5014.7813.3514.7814.789.48%1,457,520
Aug 22, 202513.3713.6313.1513.5013.500.60%625,810
Aug 21, 202512.9913.7012.6613.4213.424.35%957,409
Aug 20, 202512.9012.9412.6212.8612.861.98%521,337
Aug 19, 202512.6412.7812.5412.6112.61-0.24%434,824
Aug 18, 202512.7513.0012.6312.6412.640.48%703,633
Aug 15, 202512.3612.7512.0212.5812.581.78%506,727
Aug 14, 202512.6812.7812.2712.3612.36-2.29%683,943
Aug 13, 202512.6313.0012.6312.6512.65-0.16%395,921
Aug 12, 202513.0013.0812.6612.6712.67-2.91%482,326
Aug 11, 202513.3313.3512.9713.0513.05-2.10%579,949
Aug 8, 202513.4013.7413.1513.3313.330.68%637,539
Aug 7, 202513.3913.3912.9013.2413.240.46%443,207
Aug 6, 202513.4213.4813.0513.1813.18-2.15%524,656
Aug 5, 202512.7013.8012.6013.4713.475.56%883,138
Aug 4, 202513.0013.0212.6012.7612.76-1.85%593,357
Aug 1, 202513.6913.9812.4013.0013.00-2.62%668,403
Jul 31, 202513.1914.1013.0013.3513.351.06%581,991
Jul 30, 202514.2214.3612.8513.2113.21-6.84%683,117
Jul 29, 202514.5014.6014.1014.1814.18-2.21%310,108
Jul 28, 202514.0514.7014.0114.5014.503.57%526,119
Jul 25, 202515.0015.1914.0014.0014.00-6.67%699,796
Jul 24, 202515.7516.3014.1515.0015.00-4.15%1,146,312
Jul 23, 202514.8115.7314.8115.6515.655.74%801,016
Jul 22, 202514.0014.8513.9014.8014.805.71%880,839
Jul 21, 202513.8814.0013.3214.0014.000.86%650,141
Jul 18, 202513.6214.0013.6113.8813.881.98%674,981