Atakule Gayrimenkul Yatirim Ortakligi A.S.(TR:AGYO)
₺6.01-0.13 (-2.12%)
TR:AGYO
Atakule Gayrimenkul Yatirim Ortakligi A.S. historical prices
₺6.01
At close:-0.13 (-2.12%)
Atakule Gayrimenkul Yatirim Ortakligi A.S. (AGYO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.14 | 6.20 | 6.00 | 6.01 | 6.01 | -2.12% | 98,519 | 0.35 |
| Nov 10, 2026 | 6.19 | 6.24 | 6.05 | 6.14 | 6.14 | -1.44% | 105,832 | 0.37 |
| Nov 09, 2026 | 6.23 | 6.30 | 6.00 | 6.24 | 6.24 | +0.16% | 272,428 | 0.96 |
| Nov 06, 2026 | 6.08 | 6.23 | 5.96 | 6.23 | 6.23 | +2.13% | 82,989 | 0.29 |
| Nov 05, 2026 | 6.04 | 6.18 | 5.97 | 6.10 | 6.10 | 0.00% | 188,952 | 0.66 |
| Nov 04, 2026 | 5.80 | 6.20 | 5.55 | 6.10 | 6.10 | +4.45% | 172,914 | 0.61 |
| Nov 03, 2026 | 5.75 | 5.90 | 5.51 | 5.84 | 5.84 | +1.21% | 87,438 | 0.30 |
| Nov 02, 2026 | 5.60 | 5.77 | 5.50 | 5.77 | 5.77 | +3.04% | 180,968 | 0.62 |
| Oct 30, 2026 | 5.90 | 5.91 | 5.60 | 5.60 | 5.60 | -5.08% | 283,099 | 0.98 |
| Oct 29, 2026 | 5.90 | 5.97 | 5.90 | 5.90 | 5.90 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 5.97 | 5.97 | 5.90 | 5.90 | 5.90 | -1.17% | 33,403 | 0.11 |
| Oct 27, 2026 | 6.09 | 6.09 | 5.91 | 5.97 | 5.97 | -2.13% | 581,978 | 2.04 |
| Oct 26, 2026 | 6.22 | 6.33 | 6.00 | 6.10 | 6.10 | -2.56% | 273,310 | 0.94 |
| Oct 23, 2026 | 6.27 | 6.32 | 6.09 | 6.26 | 6.26 | -0.16% | 218,086 | 0.74 |
| Oct 22, 2026 | 6.29 | 6.40 | 6.17 | 6.27 | 6.27 | -0.32% | 151,440 | 0.52 |
| Oct 21, 2026 | 6.30 | 6.40 | 6.10 | 6.29 | 6.29 | +0.64% | 199,096 | 0.66 |
| Oct 20, 2026 | 6.32 | 6.47 | 6.05 | 6.25 | 6.25 | -3.70% | 94,612 | 0.30 |
| Oct 19, 2026 | 6.70 | 6.84 | 6.24 | 6.49 | 6.49 | -3.13% | 196,347 | 0.62 |
| Oct 16, 2026 | 6.63 | 6.75 | 6.52 | 6.70 | 6.70 | +1.06% | 140,145 | 0.44 |
| Oct 15, 2026 | 6.57 | 6.70 | 6.45 | 6.63 | 6.63 | +0.91% | 73,681 | 0.23 |
| Oct 14, 2026 | 6.63 | 6.67 | 6.46 | 6.57 | 6.57 | -0.90% | 115,133 | 0.35 |
| Oct 13, 2026 | 6.74 | 6.74 | 6.61 | 6.63 | 6.63 | -1.78% | 87,331 | 0.26 |
| Oct 12, 2026 | 6.86 | 7.41 | 6.56 | 6.75 | 6.75 | -0.74% | 306,587 | 0.94 |
| Oct 09, 2026 | 6.48 | 7.09 | 6.46 | 6.80 | 6.80 | +4.94% | 242,186 | 0.75 |
| Oct 08, 2026 | 6.50 | 6.55 | 6.38 | 6.48 | 6.48 | 0.00% | 138,904 | 0.43 |
| Oct 07, 2026 | 6.49 | 6.56 | 6.38 | 6.48 | 6.48 | +0.47% | 122,535 | 0.37 |
| Oct 06, 2026 | 6.62 | 6.70 | 6.33 | 6.45 | 6.45 | -2.57% | 184,900 | 0.56 |
| Oct 05, 2026 | 6.61 | 6.72 | 6.61 | 6.62 | 6.62 | 0.00% | 150,843 | 0.45 |
| Oct 02, 2026 | 6.31 | 6.65 | 6.31 | 6.62 | 6.62 | +0.15% | 261,833 | 0.79 |
| Oct 01, 2026 | 6.61 | 6.75 | 6.44 | 6.61 | 6.61 | +0.15% | 248,176 | 0.74 |
| Sep 30, 2026 | 6.70 | 6.90 | 6.60 | 6.60 | 6.60 | -2.94% | 124,385 | 0.36 |
| Sep 29, 2026 | 6.52 | 7.17 | 6.35 | 6.80 | 6.80 | +3.82% | 611,133 | 1.83 |
| Sep 28, 2026 | 6.93 | 6.93 | 6.50 | 6.55 | 6.55 | -5.48% | 281,302 | 0.85 |
| Sep 25, 2026 | 7.05 | 7.05 | 6.92 | 6.93 | 6.93 | -1.70% | 142,304 | 0.43 |
| Sep 24, 2026 | 7.05 | 7.11 | 6.90 | 7.05 | 7.05 | 0.00% | 178,102 | 0.54 |
| Sep 23, 2026 | 7.06 | 7.19 | 6.91 | 7.05 | 7.05 | -0.14% | 350,114 | 1.07 |
| Sep 22, 2026 | 7.23 | 7.29 | 7.05 | 7.06 | 7.06 | -2.22% | 411,910 | 1.26 |
| Sep 21, 2026 | 7.27 | 7.40 | 7.17 | 7.22 | 7.22 | -4.12% | 280,543 | 0.86 |
| Sep 18, 2026 | 7.50 | 7.67 | 7.15 | 7.53 | 7.53 | -0.13% | 457,918 | 1.39 |
| Sep 17, 2026 | 7.31 | 7.76 | 7.21 | 7.54 | 7.54 | +2.03% | 367,433 | 1.11 |
| Sep 16, 2026 | 7.73 | 7.96 | 7.31 | 7.39 | 7.39 | -4.40% | 509,229 | 1.55 |
| Sep 15, 2026 | 7.74 | 7.99 | 7.59 | 7.73 | 7.73 | -0.13% | 231,711 | 0.71 |
| Sep 14, 2026 | 7.78 | 8.09 | 7.50 | 7.74 | 7.74 | -0.51% | 314,855 | 0.96 |
| Sep 11, 2026 | 7.57 | 8.10 | 7.41 | 7.78 | 7.78 | +1.83% | 271,015 | 0.82 |
| Sep 10, 2026 | 7.23 | 7.74 | 7.23 | 7.64 | 7.64 | +1.06% | 382,983 | 1.13 |
| Sep 09, 2026 | 7.44 | 7.69 | 7.35 | 7.56 | 7.56 | +1.61% | 324,923 | 0.95 |
| Sep 08, 2026 | 7.20 | 7.47 | 7.14 | 7.44 | 7.44 | +3.33% | 368,023 | 1.07 |
| Sep 07, 2026 | 7.22 | 7.26 | 7.02 | 7.20 | 7.20 | +0.98% | 281,906 | 0.82 |
| Sep 04, 2026 | 7.05 | 7.15 | 7.04 | 7.13 | 7.13 | +0.42% | 134,522 | 0.39 |
| Sep 03, 2026 | 7.18 | 7.26 | 6.95 | 7.10 | 7.10 | -1.25% | 324,263 | 0.94 |
