Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Atakule Gayrimenkul Yatirim Ortakligi A.S. (AGYO.IS)

6.05
-0.04
(-0.66%)
At close: April 24 at 6:05:24 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20256.096.146.006.056.05550,294
Apr 22, 20256.116.136.066.096.09320,972
Apr 21, 20256.036.215.986.106.10647,345
Apr 18, 20256.066.076.006.036.03331,697
Apr 17, 20256.066.095.986.066.06433,854
Apr 16, 20256.206.206.046.066.06516,926
Apr 15, 20256.106.365.986.246.241,022,277
Apr 14, 20256.156.155.976.106.10869,645
Apr 11, 20256.196.246.036.106.10741,951
Apr 10, 20256.216.256.176.196.19556,394
Apr 9, 20256.196.236.096.156.15356,040
Apr 8, 20256.196.306.156.216.21614,883
Apr 7, 20256.256.256.076.196.19492,314
Apr 4, 20256.326.356.306.316.31279,922
Apr 3, 20256.366.486.306.316.31464,042
Apr 2, 20256.386.496.296.396.39557,270
Mar 28, 20256.126.416.096.396.39815,438
Mar 27, 20256.116.196.076.136.13467,972
Mar 26, 20256.146.146.026.116.11507,312
Mar 25, 20255.826.205.796.196.19885,041
Mar 24, 20255.655.995.555.825.821,049,980
Mar 21, 20256.366.375.815.865.86983,232
Mar 20, 20256.276.466.196.456.451,057,769
Mar 19, 20256.506.506.256.266.261,421,689
Mar 18, 20256.926.926.706.706.701,362,787
Mar 17, 20257.027.106.706.956.952,589,648
Mar 14, 20257.057.107.007.027.02589,078
Mar 13, 20257.007.126.947.027.02914,206
Mar 12, 20257.007.196.857.027.021,334,419
Mar 11, 20257.267.357.207.277.27565,840
Mar 10, 20257.127.327.127.267.26516,598
Mar 7, 20257.047.167.047.127.12569,387
Mar 6, 20256.857.066.857.047.04822,304
Mar 5, 20256.876.956.806.856.85792,609
Mar 4, 20256.926.926.856.866.86557,713
Mar 3, 20256.906.946.886.936.93431,958
Feb 28, 20256.876.936.826.886.88673,499
Feb 27, 20256.886.926.816.876.87463,893
Feb 26, 20256.966.996.816.886.88458,790
Feb 25, 20257.087.086.906.966.96394,759
Feb 24, 20257.057.097.017.077.07455,648
Feb 21, 20256.937.206.927.057.051,090,939
Feb 20, 20256.846.936.806.936.93412,389
Feb 19, 20256.936.966.836.836.83519,058
Feb 18, 20256.906.966.876.946.94437,824
Feb 17, 20256.906.946.866.926.92371,974
Feb 14, 20256.906.946.826.926.92428,743
Feb 13, 20256.906.946.836.906.90203,267
Feb 12, 20257.047.046.826.936.93534,768
Feb 11, 20256.927.096.897.047.04358,661
Feb 10, 20257.027.026.786.936.93677,363
Feb 7, 20257.007.056.917.037.03350,456
Feb 6, 20256.947.036.856.966.96641,259
Feb 5, 20257.057.066.946.946.94399,745
Feb 4, 20257.137.146.987.067.06528,855
Feb 3, 20257.297.297.017.137.13485,900
Jan 31, 20257.087.457.047.327.32952,451
Jan 30, 20257.127.167.087.087.08473,100
Jan 29, 20257.227.267.117.117.11259,483
Jan 28, 20257.347.347.137.227.22439,713
Jan 27, 20257.347.407.207.307.30373,328
Jan 24, 20257.347.416.987.347.34440,123
Jan 23, 20257.327.397.307.347.34379,929
Jan 22, 20257.367.407.277.327.32379,234
Jan 21, 20257.247.477.197.367.36665,050
Jan 20, 20257.197.277.197.267.26558,681
Jan 17, 20257.237.237.167.197.19434,279
Jan 16, 20257.237.257.167.247.24485,593
Jan 15, 20257.307.307.127.237.23526,690
Jan 14, 20257.417.437.197.307.30688,035
Jan 13, 20257.497.507.377.417.41256,584
Jan 10, 20257.547.617.467.517.51361,888
Jan 9, 20257.527.627.527.597.59344,318
Jan 8, 20257.677.697.487.517.51470,218
Jan 7, 20257.607.717.497.667.66571,541
Jan 6, 20257.447.597.377.597.59704,543
Jan 3, 20257.487.597.117.447.44929,188
Jan 2, 20257.557.647.447.497.49737,947
Dec 31, 20247.697.697.547.607.601,880,839
Dec 30, 20247.747.757.637.687.681,207,380
Dec 27, 20247.807.857.707.727.721,300,205
Dec 26, 20247.808.047.777.807.802,879,038
Dec 25, 20247.727.847.657.787.782,623,169
Dec 24, 20247.627.717.507.667.661,532,006
Dec 23, 20247.707.797.577.627.621,348,302
Dec 20, 20247.717.777.627.707.701,450,674
Dec 19, 20247.757.857.607.707.702,322,330
Dec 18, 20247.958.057.727.757.752,523,514
Dec 17, 20247.928.197.727.907.905,191,798
Dec 16, 20248.558.777.967.967.966,072,453
Dec 13, 20248.888.998.768.848.844,603,920
Dec 12, 20248.528.888.458.848.845,895,800
Dec 11, 20249.099.208.498.498.4910,305,749
Dec 10, 20248.929.168.649.129.1211,471,264
Dec 9, 20249.5010.008.818.948.9420,805,073
Dec 6, 20249.339.909.069.509.5021,205,220
Dec 5, 20248.509.318.429.319.3117,913,333
Dec 4, 20248.398.918.348.478.4712,144,537
Dec 3, 20248.138.458.118.328.328,914,186
Dec 2, 20248.148.238.098.118.111,711,221
Nov 29, 20248.228.308.108.158.152,177,980
Nov 28, 20248.058.378.038.218.214,016,635
Nov 27, 20248.028.238.028.058.052,738,680
Nov 26, 20248.018.207.958.018.012,668,269
Nov 25, 20248.018.117.978.008.003,407,824
Nov 22, 20248.148.187.917.957.955,032,973
Nov 21, 20248.038.198.018.138.134,000,921
Nov 20, 20248.068.257.938.118.114,668,055
Nov 19, 20248.158.328.008.058.056,660,024
Nov 18, 20248.268.368.138.208.203,872,281
Nov 15, 20248.248.518.148.258.254,858,930
Nov 14, 20248.158.508.158.218.213,166,441
Nov 13, 20248.528.598.118.118.114,493,488
Nov 12, 20248.668.968.368.458.456,798,565
Nov 11, 20248.439.008.058.668.669,616,035
Nov 8, 20248.048.638.018.438.4314,031,532
Nov 7, 20247.177.887.177.887.8813,375,599
Nov 6, 20247.237.497.117.177.172,828,234
Nov 5, 20247.077.467.067.237.234,366,803
Nov 4, 20247.107.217.027.077.071,405,971
Nov 1, 20247.127.177.067.107.10776,350
Oct 31, 20247.137.197.047.137.13688,619
Oct 30, 2024 0.1 Dividend
Oct 30, 20247.207.257.077.147.141,412,042
Oct 28, 20247.077.247.037.207.10875,958
Oct 25, 20246.927.226.837.076.971,390,175
Oct 24, 20246.856.966.856.886.78951,491
Oct 23, 20247.047.086.816.856.751,227,291
Oct 22, 20247.087.146.987.056.951,150,576
Oct 21, 20247.237.237.067.086.981,353,963
Oct 18, 20247.337.477.167.247.141,714,733
Oct 17, 20247.087.267.057.257.151,972,332
Oct 16, 20247.077.407.027.066.962,311,368
Oct 15, 20246.907.276.827.107.002,460,579
Oct 14, 20246.907.106.646.826.73691,739
Oct 11, 20246.976.976.636.826.73943,154
Oct 10, 20247.027.146.956.976.87493,372
Oct 9, 20246.967.096.877.026.921,204,913
Oct 8, 20246.987.036.906.966.861,108,839
Oct 7, 20247.007.216.907.006.901,244,196
Oct 4, 20246.677.006.607.006.901,211,147
Oct 3, 20246.806.886.646.676.58930,552
Oct 2, 20247.067.066.736.776.681,368,120
Oct 1, 20247.447.446.817.066.961,777,145
Sep 30, 20247.207.477.147.307.201,405,755
Sep 27, 20247.137.217.027.137.031,144,661
Sep 26, 20247.207.297.137.137.03787,545
Sep 25, 20247.167.387.027.207.101,010,432
Sep 24, 20247.247.387.127.167.06682,808
Sep 23, 20247.207.397.147.247.141,765,508
Sep 20, 20247.357.357.157.217.111,155,547
Sep 19, 20247.367.587.307.357.251,607,608
Sep 18, 20247.377.707.267.327.222,914,642
Sep 17, 20247.167.517.167.377.271,402,399
Sep 16, 20246.937.456.907.287.182,592,873
Sep 13, 20246.667.016.646.936.832,782,810
Sep 12, 20246.836.836.526.626.53853,429
Sep 11, 20246.957.006.696.736.641,675,406
Sep 10, 20247.047.236.936.946.84719,805
Sep 9, 20246.837.306.837.056.951,219,421
Sep 6, 20247.237.347.157.167.061,369,992
Sep 5, 20247.067.307.047.207.101,956,675
Sep 4, 20247.167.206.967.066.961,444,957
Sep 3, 20247.117.237.107.157.05598,824
Sep 2, 20247.077.187.057.117.01510,926
Aug 29, 20246.907.166.837.056.95607,701
Aug 28, 20246.836.996.756.906.80855,686
Aug 27, 20246.926.956.786.866.761,294,544
Aug 26, 20247.007.026.856.906.801,017,269
Aug 23, 20247.127.146.956.986.88770,441
Aug 22, 20247.087.227.067.127.021,006,124
Aug 21, 20247.097.177.027.066.96676,581
Aug 20, 20247.197.247.097.096.99575,138
Aug 19, 20247.107.227.047.197.09633,222
Aug 16, 20247.137.237.017.076.97975,595
Aug 15, 20246.937.116.847.107.00968,559
Aug 14, 20246.977.066.926.926.821,042,027
Aug 13, 20246.947.086.816.966.861,254,182
Aug 12, 20247.117.196.936.946.841,080,318
Aug 9, 20247.277.377.097.107.001,393,620
Aug 8, 20247.187.377.187.277.171,140,512
Aug 7, 20247.227.407.057.237.131,579,115
Aug 6, 20247.107.266.997.137.032,003,075
Aug 5, 20247.177.406.947.006.902,331,816
Aug 2, 20247.757.947.647.717.602,499,029
Aug 1, 20247.657.817.657.777.66841,147
Jul 31, 20247.777.797.607.647.531,211,393
Jul 30, 20248.098.097.747.787.67997,089
Jul 29, 20248.108.107.867.887.771,306,451
Jul 26, 20248.058.147.918.118.001,860,258
Jul 25, 20248.028.207.958.057.941,547,817
Jul 24, 20248.088.087.978.027.91779,049
Jul 23, 20248.098.107.928.007.89716,251
Jul 22, 20248.118.158.008.007.89854,802
Jul 19, 20248.258.288.048.097.98794,795
Jul 18, 20248.158.368.148.218.10816,451
Jul 17, 20248.198.268.108.158.041,147,096
Jul 16, 20247.938.237.908.198.081,591,639
Jul 12, 20247.837.997.837.937.82724,346
Jul 11, 20247.707.907.707.887.77930,317
Jul 10, 20247.807.837.677.707.59686,624
Jul 9, 20247.777.897.747.807.69674,306
Jul 8, 20247.867.907.747.777.66587,533
Jul 5, 20247.867.937.707.867.751,335,034
Jul 4, 20247.687.897.637.867.75641,950
Jul 3, 20247.757.847.637.747.63834,622
Jul 2, 20247.587.767.517.767.65740,123
Jul 1, 20247.897.987.527.587.47894,031
Jun 28, 20247.938.057.867.887.77610,287
Jun 27, 20247.808.087.757.937.823,957,790
Jun 26, 20247.918.037.807.807.69737,263
Jun 25, 20248.068.067.907.907.79664,905
Jun 24, 20248.318.357.927.987.873,944,198
Jun 21, 20248.458.458.208.308.181,890,090
Jun 20, 20248.118.338.108.258.142,560,508
Jun 14, 20248.108.148.008.067.95773,110
Jun 13, 20247.968.177.968.057.941,472,386
Jun 12, 20248.218.217.927.927.812,376,820
Jun 11, 20248.158.258.028.228.112,901,194
Jun 10, 20248.158.398.028.158.044,279,023
Jun 7, 20248.158.257.878.178.065,904,691
Jun 6, 20248.398.938.108.158.044,558,259
Jun 5, 20248.638.678.368.398.272,945,641
Jun 4, 20248.208.658.168.638.513,909,669
Jun 3, 20248.778.777.958.198.086,046,089
May 31, 20248.878.988.498.668.543,074,448
May 30, 20248.708.928.568.878.751,300,431
May 29, 20248.618.878.528.708.582,075,301
May 28, 20248.538.838.398.598.471,260,749
May 27, 20248.888.888.458.538.411,009,614
May 24, 20249.009.038.688.808.681,471,450
May 23, 20249.319.318.958.958.831,836,837
May 22, 20249.149.479.079.319.182,312,668
May 21, 20249.119.239.009.159.022,269,554
May 20, 20249.109.149.009.118.981,517,368
May 17, 20249.129.159.049.108.971,516,926
May 16, 20249.159.298.979.128.991,099,893
May 15, 20249.139.239.049.159.021,576,522
May 14, 20248.779.158.709.139.002,113,760
May 13, 20248.979.178.748.778.652,438,140
May 10, 20249.539.578.958.968.844,114,705
May 9, 20249.449.659.429.539.403,738,593
May 8, 20249.269.659.269.559.423,369,567
May 7, 20249.749.839.089.379.245,956,683
May 6, 20249.8510.409.579.749.608,032,573
May 3, 20249.209.989.169.839.6910,025,516
May 2, 20249.009.258.949.209.073,683,245
Apr 30, 20249.159.198.978.988.864,222,012
Apr 29, 20248.819.258.659.159.026,479,252
Apr 26, 20249.799.808.748.808.688,403,015
Apr 25, 20249.029.248.999.219.081,912,768
Apr 24, 20249.129.368.949.028.892,448,996