Ata Gayrimenkul Yatirim Ortakligi A.S. (IST:ATAGY)
Turkey
· Delayed Price · Currency is TRY 13.47
+0.67 (5.23%)
Last updated: Apr 29, 2026, 12:26 PM GMT+3
IST:ATAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.90 | 13.08 | 12.60 | 12.80 | 12.80 | -1.31% | 167,982 |
| Apr 27, 2026 | 13.10 | 13.20 | 12.89 | 12.97 | 12.97 | -0.99% | 144,568 |
| Apr 24, 2026 | 12.82 | 13.27 | 12.78 | 13.10 | 13.10 | 0.85% | 134,563 |
| Apr 22, 2026 | 13.11 | 13.24 | 12.87 | 12.99 | 12.99 | -1.96% | 228,414 |
| Apr 21, 2026 | 13.35 | 13.48 | 12.98 | 13.25 | 13.25 | -0.75% | 276,767 |
| Apr 20, 2026 | 13.29 | 13.48 | 13.14 | 13.35 | 13.35 | 0.38% | 272,427 |
| Apr 17, 2026 | 12.90 | 13.49 | 12.90 | 13.30 | 13.30 | 3.10% | 287,464 |
| Apr 16, 2026 | 12.84 | 13.13 | 12.63 | 12.90 | 12.90 | 0.31% | 327,071 |
| Apr 15, 2026 | 12.15 | 13.03 | 12.15 | 12.86 | 12.86 | 5.50% | 498,496 |
| Apr 14, 2026 | 12.26 | 12.30 | 12.10 | 12.19 | 12.19 | -0.08% | 178,278 |
| Apr 13, 2026 | 12.07 | 12.30 | 11.97 | 12.20 | 12.20 | -0.49% | 182,196 |
| Apr 10, 2026 | 12.38 | 12.38 | 12.17 | 12.26 | 12.26 | 0.41% | 170,020 |
| Apr 9, 2026 | 12.22 | 12.33 | 12.12 | 12.21 | 12.21 | -0.25% | 152,900 |
| Apr 8, 2026 | 12.16 | 12.42 | 12.16 | 12.24 | 12.24 | 1.16% | 337,430 |
| Apr 7, 2026 | 12.34 | 12.34 | 11.98 | 12.10 | 12.10 | -0.82% | 215,897 |
| Apr 6, 2026 | 12.04 | 12.38 | 12.03 | 12.20 | 12.20 | 0.91% | 240,157 |
| Apr 3, 2026 | 12.00 | 12.17 | 11.80 | 12.09 | 12.09 | 0.75% | 166,659 |
| Apr 2, 2026 | 12.18 | 12.18 | 11.92 | 12.00 | 12.00 | -1.64% | 176,146 |
| Apr 1, 2026 | 11.94 | 12.37 | 11.94 | 12.20 | 12.20 | 2.01% | 267,133 |
| Mar 31, 2026 | 11.89 | 11.97 | 11.45 | 11.96 | 11.96 | -0.08% | 202,173 |
| Mar 30, 2026 | 11.92 | 12.11 | 11.71 | 11.97 | 11.97 | 0.25% | 138,619 |
| Mar 27, 2026 | 11.90 | 12.00 | 11.80 | 11.94 | 11.94 | -0.50% | 209,833 |
| Mar 26, 2026 | 11.90 | 12.04 | 11.52 | 12.00 | 12.00 | 0.33% | 302,011 |
| Mar 25, 2026 | 12.12 | 12.21 | 11.95 | 11.96 | 11.96 | -1.32% | 292,578 |
| Mar 24, 2026 | 12.47 | 12.47 | 12.01 | 12.12 | 12.12 | -3.04% | 501,317 |
| Mar 23, 2026 | 12.73 | 12.75 | 12.22 | 12.50 | 12.50 | -2.80% | 446,428 |
| Mar 19, 2026 | 12.98 | 12.98 | 12.50 | 12.86 | 12.86 | 0.47% | 155,874 |
| Mar 18, 2026 | 12.72 | 13.07 | 12.65 | 12.80 | 12.80 | -1.16% | 221,776 |
| Mar 17, 2026 | 12.88 | 13.05 | 12.66 | 12.95 | 12.95 | 1.57% | 291,045 |
| Mar 16, 2026 | 12.75 | 12.82 | 12.63 | 12.75 | 12.75 | -0.16% | 104,691 |
| Mar 13, 2026 | 12.89 | 12.89 | 12.55 | 12.77 | 12.77 | -0.78% | 139,982 |
| Mar 12, 2026 | 12.76 | 12.90 | 12.67 | 12.87 | 12.87 | 0.86% | 225,809 |
| Mar 11, 2026 | 12.82 | 13.00 | 12.65 | 12.76 | 12.76 | -0.47% | 187,095 |
| Mar 10, 2026 | 12.89 | 13.05 | 12.73 | 12.82 | 12.82 | 0.71% | 189,511 |
| Mar 9, 2026 | 13.00 | 13.00 | 12.36 | 12.73 | 12.73 | -2.08% | 298,592 |
| Mar 6, 2026 | 13.20 | 13.20 | 12.91 | 13.00 | 13.00 | -0.23% | 168,162 |
| Mar 5, 2026 | 12.83 | 13.10 | 12.83 | 13.03 | 13.03 | 1.64% | 172,722 |
| Mar 4, 2026 | 12.92 | 13.06 | 12.78 | 12.82 | 12.82 | -2.14% | 246,318 |
| Mar 3, 2026 | 13.28 | 13.28 | 12.63 | 13.10 | 13.10 | -1.36% | 560,213 |
| Mar 2, 2026 | 13.51 | 13.51 | 13.02 | 13.28 | 13.28 | -5.88% | 476,257 |
| Feb 27, 2026 | 13.46 | 14.35 | 13.46 | 14.11 | 14.11 | 4.52% | 847,828 |
| Feb 26, 2026 | 13.41 | 13.80 | 13.30 | 13.50 | 13.50 | -0.37% | 239,291 |
| Feb 25, 2026 | 13.88 | 13.88 | 13.40 | 13.55 | 13.55 | -1.53% | 191,271 |
| Feb 24, 2026 | 13.41 | 13.93 | 13.41 | 13.76 | 13.76 | 0.95% | 404,748 |
| Feb 23, 2026 | 13.48 | 13.80 | 13.40 | 13.63 | 13.63 | -0.29% | 380,777 |
| Feb 20, 2026 | 13.21 | 13.74 | 13.00 | 13.67 | 13.67 | 2.01% | 310,980 |
| Feb 19, 2026 | 13.82 | 14.00 | 13.16 | 13.40 | 13.40 | -3.04% | 345,995 |
| Feb 18, 2026 | 14.13 | 14.20 | 13.82 | 13.82 | 13.82 | -1.36% | 456,653 |
| Feb 17, 2026 | 14.24 | 14.24 | 13.90 | 14.01 | 14.01 | -0.64% | 316,800 |
| Feb 16, 2026 | 14.02 | 14.20 | 13.82 | 14.10 | 14.10 | 0.57% | 312,987 |
| Feb 13, 2026 | 13.88 | 14.04 | 13.74 | 14.02 | 14.02 | 1.01% | 415,087 |
| Feb 12, 2026 | 13.75 | 14.00 | 13.66 | 13.88 | 13.88 | 1.17% | 329,586 |
| Feb 11, 2026 | 13.76 | 13.97 | 13.70 | 13.72 | 13.72 | -0.29% | 403,931 |
| Feb 10, 2026 | 13.60 | 13.84 | 13.48 | 13.76 | 13.76 | 1.93% | 374,505 |
| Feb 9, 2026 | 13.41 | 13.65 | 13.40 | 13.50 | 13.50 | 0.67% | 572,091 |
| Feb 6, 2026 | 13.60 | 13.60 | 13.35 | 13.41 | 13.41 | -0.22% | 239,900 |
| Feb 5, 2026 | 13.59 | 13.61 | 13.41 | 13.44 | 13.44 | -0.67% | 410,125 |
| Feb 4, 2026 | 13.49 | 13.64 | 13.39 | 13.53 | 13.53 | 0.30% | 467,591 |
| Feb 3, 2026 | 13.50 | 13.57 | 13.39 | 13.49 | 13.49 | -0.07% | 311,924 |
| Feb 2, 2026 | 13.52 | 13.59 | 13.39 | 13.50 | 13.50 | -0.88% | 341,335 |
| Jan 30, 2026 | 13.66 | 13.67 | 13.49 | 13.62 | 13.62 | -0.29% | 286,691 |
| Jan 29, 2026 | 13.67 | 13.77 | 13.56 | 13.66 | 13.66 | -0.15% | 386,709 |
| Jan 28, 2026 | 13.85 | 13.85 | 13.59 | 13.68 | 13.68 | -0.87% | 444,581 |
| Jan 27, 2026 | 13.80 | 13.86 | 13.60 | 13.80 | 13.80 | - | 351,322 |
| Jan 26, 2026 | 14.24 | 14.24 | 13.70 | 13.80 | 13.80 | -3.36% | 539,209 |
| Jan 23, 2026 | 14.30 | 14.35 | 14.08 | 14.28 | 14.28 | -0.21% | 426,905 |
| Jan 22, 2026 | 14.59 | 14.70 | 14.04 | 14.31 | 14.31 | -1.92% | 650,530 |
| Jan 21, 2026 | 14.06 | 15.04 | 14.06 | 14.59 | 14.59 | 3.77% | 1,118,576 |
| Jan 20, 2026 | 13.57 | 14.09 | 13.42 | 14.06 | 14.06 | 3.92% | 699,931 |
| Jan 19, 2026 | 13.61 | 13.74 | 13.50 | 13.53 | 13.53 | -0.29% | 334,438 |
| Jan 16, 2026 | 13.63 | 13.79 | 13.52 | 13.57 | 13.57 | -0.37% | 290,240 |
| Jan 15, 2026 | 13.49 | 13.75 | 13.40 | 13.62 | 13.62 | 1.11% | 269,791 |
| Jan 14, 2026 | 13.79 | 13.96 | 13.40 | 13.47 | 13.47 | -2.39% | 439,642 |
| Jan 13, 2026 | 13.78 | 13.90 | 13.66 | 13.80 | 13.80 | 0.07% | 419,403 |
| Jan 12, 2026 | 13.79 | 14.00 | 13.51 | 13.79 | 13.79 | 0.95% | 407,159 |
| Jan 9, 2026 | 14.15 | 14.15 | 13.45 | 13.66 | 13.66 | -1.66% | 450,018 |
| Jan 8, 2026 | 14.35 | 14.35 | 13.70 | 13.89 | 13.89 | -3.21% | 452,643 |
| Jan 7, 2026 | 14.63 | 14.80 | 14.25 | 14.35 | 14.35 | -1.71% | 370,932 |
| Jan 6, 2026 | 14.80 | 14.89 | 14.40 | 14.60 | 14.60 | -0.68% | 332,805 |
| Jan 5, 2026 | 15.16 | 15.23 | 14.66 | 14.70 | 14.70 | -2.97% | 570,545 |
| Jan 2, 2026 | 15.87 | 15.87 | 14.99 | 15.15 | 15.15 | -2.13% | 426,614 |
| Dec 31, 2025 | 16.54 | 16.80 | 15.39 | 15.48 | 15.48 | -6.97% | 867,454 |
| Dec 30, 2025 | 18.40 | 18.48 | 15.82 | 16.64 | 16.64 | -5.19% | 1,292,197 |
| Dec 29, 2025 | 16.10 | 17.55 | 16.10 | 17.55 | 17.55 | 9.96% | 1,725,539 |
| Dec 26, 2025 | 15.06 | 15.98 | 14.80 | 15.96 | 15.96 | 5.98% | 788,773 |
| Dec 25, 2025 | 14.60 | 15.23 | 14.45 | 15.06 | 15.06 | 4.73% | 711,045 |
| Dec 24, 2025 | 14.04 | 14.74 | 13.90 | 14.38 | 14.38 | 1.55% | 459,191 |
| Dec 23, 2025 | 13.71 | 14.21 | 13.71 | 14.16 | 14.16 | - | 309,571 |
| Dec 22, 2025 | 14.24 | 14.33 | 14.07 | 14.16 | 14.16 | -0.56% | 198,466 |
| Dec 19, 2025 | 13.92 | 14.40 | 13.66 | 14.24 | 14.24 | 1.14% | 288,618 |
| Dec 18, 2025 | 14.40 | 14.57 | 13.91 | 14.08 | 14.08 | -2.22% | 244,441 |
| Dec 17, 2025 | 13.82 | 15.12 | 13.82 | 14.40 | 14.40 | 3.67% | 631,702 |
| Dec 16, 2025 | 13.69 | 13.97 | 13.50 | 13.89 | 13.89 | 1.02% | 284,365 |
| Dec 15, 2025 | 13.84 | 14.00 | 13.26 | 13.75 | 13.75 | -0.65% | 248,009 |
| Dec 12, 2025 | 13.76 | 13.92 | 13.60 | 13.84 | 13.84 | 0.36% | 235,456 |
| Dec 11, 2025 | 13.78 | 13.94 | 13.62 | 13.79 | 13.79 | 0.36% | 125,240 |
| Dec 10, 2025 | 13.70 | 13.97 | 13.61 | 13.74 | 13.74 | -0.94% | 101,223 |
| Dec 9, 2025 | 13.75 | 13.90 | 13.63 | 13.87 | 13.87 | 1.24% | 175,417 |
| Dec 8, 2025 | 13.72 | 13.95 | 13.54 | 13.70 | 13.70 | -0.36% | 195,162 |
| Dec 5, 2025 | 13.72 | 13.82 | 13.50 | 13.75 | 13.75 | 0.22% | 234,621 |