TipRanks
Go Ultimate55% OFF

Alarko Gayrimenkul Yatirim Ortakligi A.S. (ALGYO) Historical Prices

TR:ALGYO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.492.502.412.412.41-3.21%9,190,1700.45
Oct 29, 20262.492.552.482.492.49+0.00%00.00
Oct 28, 20262.552.552.482.492.49-1.58%2,243,5090.11
Oct 27, 20262.492.582.442.532.53+1.61%11,410,0860.53
Oct 26, 20262.522.562.442.492.49-1.19%9,142,0350.42
Oct 23, 20262.532.532.402.522.52-0.40%18,503,4650.84
Oct 22, 20262.562.572.492.532.53-0.78%11,842,5840.53
Oct 21, 20262.592.602.542.552.55-2.30%10,080,8140.45
Oct 20, 20262.602.622.562.612.61+0.38%13,873,2830.61
Oct 19, 20262.722.722.592.602.60-4.41%11,445,9630.49
Oct 16, 20262.812.812.692.722.72-3.89%14,902,7850.62
Oct 15, 20262.872.882.822.832.83-1.39%5,731,3970.23
Oct 14, 20262.902.902.852.872.87-1.03%6,052,0270.24
Oct 13, 20262.912.942.872.902.90-0.68%9,558,5450.37
Oct 12, 20262.962.982.892.922.92-0.68%18,377,5450.71
Oct 09, 20262.892.982.882.942.94+2.44%12,928,4620.49
Oct 08, 20262.892.902.822.872.87-0.69%19,818,9390.73
Oct 07, 20263.023.032.892.892.89-3.99%14,269,0660.52
Oct 06, 20263.023.083.013.013.01-0.33%11,457,8440.40
Oct 05, 20262.993.082.993.023.02+1.00%11,418,6030.39
Oct 02, 20263.003.052.932.992.99-0.99%15,720,1440.53
Oct 01, 20262.913.062.803.023.02+4.14%41,484,7151.40
Sep 30, 20263.003.002.892.902.90-3.01%16,664,6580.55
Sep 29, 20263.093.092.962.992.99-3.24%13,293,9430.43
Sep 28, 20263.033.112.923.093.09+1.31%27,895,7300.90
Sep 25, 20263.073.103.023.053.05+0.00%8,894,9070.28
Sep 24, 20263.153.173.053.053.05-2.87%13,025,2140.40
Sep 23, 20263.143.223.123.143.14+0.00%19,622,9000.60
Sep 22, 20263.133.193.103.143.14+0.96%24,737,9770.72
Sep 21, 20263.243.253.033.113.11-4.31%26,548,8550.74
Sep 18, 20263.333.343.193.253.25-2.99%22,635,4430.62
Sep 17, 20263.323.403.273.353.35+0.90%24,881,4690.65
Sep 16, 20263.513.563.273.323.32-5.14%34,950,6950.86
Sep 15, 20263.723.733.503.503.50-5.41%37,762,9650.90
Sep 14, 20263.793.803.703.703.70-2.63%18,325,1880.39
Sep 11, 20263.733.803.683.803.80+2.43%25,872,3300.54
Sep 10, 20263.763.853.683.713.71-1.07%25,838,3890.53
Sep 09, 20263.673.793.643.753.75+2.18%28,687,2210.57
Sep 08, 20263.573.673.523.673.67+3.38%20,790,5530.40
Sep 07, 20263.593.593.503.553.55-0.84%14,777,7520.28
Sep 04, 20263.523.603.493.583.58+1.99%16,775,5920.31
Sep 03, 20263.573.593.463.513.51-1.13%16,763,3220.31
Sep 02, 20263.623.623.483.553.55-1.93%20,043,7640.36
Sep 01, 20263.683.693.573.623.62-1.36%21,753,7700.39
Aug 31, 20263.893.893.673.673.67-4.68%36,381,0900.63
Aug 28, 20263.713.853.663.853.85+4.05%47,054,3050.81
Aug 27, 20263.653.773.633.703.70+1.93%19,223,2480.33
Aug 26, 20263.713.763.633.633.63-1.63%20,321,7580.35
Aug 25, 20263.713.743.653.693.69-0.54%18,534,8950.32
Aug 24, 20263.683.783.683.713.71+1.64%25,682,5700.44