Istanbul - Delayed Quote TRY

Alarko Gayrimenkul Yatirim Ortakligi A.S. (ALGYO.IS)

Compare
21.08
+0.04
+(0.19%)
At close: January 30 at 6:09:38 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202521.0421.2420.9021.0821.081,159,537
Jan 29, 202521.4021.5620.9821.0421.041,437,085
Jan 28, 202521.6221.7621.2621.4021.401,661,994
Jan 27, 202521.9022.1421.5021.6021.602,292,077
Jan 24, 202521.4021.9821.1221.9821.983,158,730
Jan 23, 202521.2621.6421.2021.3621.361,583,343
Jan 22, 202521.1021.2620.8621.2021.20871,091
Jan 21, 202521.4021.4821.0221.0221.021,178,106
Jan 20, 202521.3821.5821.1021.3821.381,980,317
Jan 17, 202521.2421.3020.9421.3021.301,294,021
Jan 16, 202520.8421.2420.6621.2421.241,826,555
Jan 15, 202520.6020.8220.4220.7820.781,629,129
Jan 14, 202520.9021.0220.3620.6620.662,110,013
Jan 13, 202521.2421.2420.6220.7820.781,384,433
Jan 10, 202521.3621.7821.1221.2821.282,953,863
Jan 9, 202521.1221.3221.0821.3021.301,462,382
Jan 8, 202521.4421.4620.8621.0821.083,082,388
Jan 7, 202522.1022.1421.3421.4421.444,090,789
Jan 6, 202521.4622.1821.3022.0822.083,864,634
Jan 3, 202521.2221.3821.0821.3021.303,192,170
Jan 2, 202521.0421.3421.0021.1621.162,473,906
Dec 31, 202420.8821.0820.7020.9420.942,213,567
Dec 30, 202421.2021.2620.9220.9620.962,030,141
Dec 27, 202420.4621.1820.4421.1621.162,628,441
Dec 26, 202420.3620.5820.1420.4820.484,924,545
Dec 25, 202420.3620.4420.1220.3220.321,446,083
Dec 24, 202419.7920.0219.7220.0220.021,636,580
Dec 23, 202420.2420.2419.7219.7919.792,604,365
Dec 20, 202420.0020.2419.8720.0020.001,936,918
Dec 19, 202419.9020.0619.7519.9919.992,133,062
Dec 18, 202420.3020.4219.8819.9619.962,644,799
Dec 17, 202420.3820.4420.0020.2820.282,187,032
Dec 16, 202420.4620.8020.3620.3620.362,018,047
Dec 13, 202420.4020.5020.1020.4620.462,179,452
Dec 12, 202420.6820.8620.2220.4020.402,085,347
Dec 11, 202420.8220.9020.4220.6620.661,998,648
Dec 10, 202421.7221.7420.5020.8020.804,305,013
Dec 9, 202421.6621.8021.4021.6821.683,436,715
Dec 6, 202421.3421.6020.9621.5821.582,345,407
Dec 5, 202420.9821.4220.8021.2021.202,742,422
Dec 4, 202420.5421.1420.3820.9020.904,563,412
Dec 3, 202419.9120.8219.8220.5020.505,502,815
Dec 2, 202419.8019.9419.6319.8619.863,023,905
Nov 29, 202419.7519.9519.6519.8219.822,957,591
Nov 28, 202419.8519.9519.5419.6919.692,612,264
Nov 27, 202420.0820.2419.7819.8819.882,309,149
Nov 26, 202420.4420.5819.9820.0020.002,424,373
Nov 25, 202420.7020.8020.2620.3620.362,641,083
Nov 22, 202419.7120.6819.5020.3220.324,503,623
Nov 21, 202418.9219.9818.9019.7019.702,893,617
Nov 20, 202419.4419.9318.8318.8418.844,780,496
Nov 19, 202419.1919.5019.0619.3519.354,791,906
Nov 18, 202419.1919.4018.2419.0819.082,968,267
Nov 15, 202419.0219.2118.9619.0519.052,562,193
Nov 14, 202418.7219.1318.7218.9918.992,737,411
Nov 13, 202418.6918.8218.4918.7018.702,083,466
Nov 12, 202418.8018.9018.6418.6918.692,709,947
Nov 11, 202418.7818.9718.7318.7718.772,646,831
Nov 8, 202418.2818.7918.2318.7418.743,081,871
Nov 7, 202418.0018.1517.7518.1518.151,737,785
Nov 6, 202417.5917.9917.5617.9017.902,060,664
Nov 5, 202417.5317.6717.2717.5417.541,485,732
Nov 4, 202417.6717.7817.2117.3917.391,917,024
Nov 1, 202417.4517.7417.3917.5417.541,627,313
Oct 31, 202417.4517.6617.3417.3717.371,354,499
Oct 30, 202417.5517.6917.3517.5017.501,370,292
Oct 28, 202417.1617.6017.1617.5517.55842,115
Oct 25, 202416.9917.2016.9217.1617.161,130,577
Oct 24, 202416.7817.0416.7716.9516.952,541,090
Oct 23, 202417.4017.5016.7416.7416.742,598,664
Oct 22, 202417.3817.4717.1717.3517.351,840,840
Oct 21, 202417.5817.7517.1017.3317.331,063,489
Oct 18, 202417.9818.0417.4617.5717.571,297,068
Oct 17, 202417.9218.1017.7917.9117.911,544,868
Oct 16, 202417.7317.8617.5217.8517.85926,856
Oct 15, 202417.5017.8217.4617.7317.731,094,485
Oct 14, 202417.9517.9717.3717.4517.45918,473
Oct 11, 202418.3518.4517.9517.9517.951,266,659
Oct 10, 202418.5818.8818.2418.2718.271,167,180
Oct 9, 202418.5218.6118.0018.5618.56788,073
Oct 8, 202418.6118.7318.4218.4918.49494,634
Oct 7, 202418.7618.9018.5218.6318.63743,268
Oct 4, 202418.4618.7618.1718.7518.75942,730
Oct 3, 202418.8819.0118.3918.3918.39785,925
Oct 2, 202419.0019.1318.1918.6718.672,339,247
Oct 1, 202420.1420.2218.9919.0019.001,712,846
Sep 30, 202420.2420.4019.9820.0220.02900,024
Sep 27, 202420.3020.4619.9920.1820.18910,647
Sep 26, 202420.8021.0220.2820.2820.281,204,712
Sep 25, 202420.9821.4020.7420.7420.741,411,633
Sep 24, 202421.2021.2020.8620.9620.961,434,308
Sep 23, 202421.5021.7021.0021.0021.002,635,716
Sep 20, 202421.3621.6221.3021.3221.321,582,115
Sep 19, 202421.2621.6221.2621.3421.341,906,482
Sep 18, 202421.4621.5621.0621.1421.14905,576
Sep 17, 202421.2421.6821.1821.4221.421,299,325
Sep 16, 202421.4821.7421.1421.1421.14680,703
Sep 13, 2024 200:100 Stock Splits
Sep 13, 202421.5021.6621.1421.6621.66719,273
Sep 12, 202421.2521.3420.7521.1121.11972,830
Sep 11, 202421.4121.5120.9720.9920.99960,088
Sep 10, 202421.7021.8121.3721.4121.41955,954
Sep 9, 202422.0222.2321.6821.6821.68917,004
Sep 6, 202422.7922.8422.2122.2122.211,005,716
Sep 5, 202422.7523.3622.5422.8022.802,874,418
Sep 4, 202422.2523.1422.0322.6122.611,658,628
Sep 3, 202422.7322.8322.2422.2522.251,181,622
Sep 2, 202422.3122.6522.2522.5722.571,157,616
Aug 29, 202421.9922.4321.7122.2122.211,144,782
Aug 28, 202422.0122.2021.6821.6821.68968,694
Aug 27, 202421.9822.0221.6621.9921.991,227,916
Aug 26, 202422.7522.8321.9821.9821.98936,120
Aug 23, 202422.9023.0022.4822.6522.652,337,662
Aug 22, 202423.1023.4422.9223.4423.44720,134
Aug 21, 202423.3623.8623.0523.0723.071,276,906
Aug 20, 202423.6523.7623.2523.3623.36671,044
Aug 19, 202422.9323.7222.7523.6523.651,424,628
Aug 16, 202423.4323.5122.8622.8622.86973,424
Aug 15, 202423.1023.4722.8923.4023.40848,766
Aug 14, 202423.6023.6023.1323.1323.13774,072
Aug 13, 202423.2823.6022.9623.6023.601,178,406
Aug 12, 202424.5024.5823.2823.2823.281,836,784
Aug 9, 202425.5025.5024.2524.5024.501,081,324
Aug 8, 202425.0025.3324.7525.3325.33740,784
Aug 7, 202424.6025.0224.2525.0025.001,011,978
Aug 6, 202424.4825.2024.1024.6424.642,493,232
Aug 5, 202423.8624.5923.6024.3524.353,085,366
Aug 2, 202425.9526.6325.5226.0826.083,398,126
Aug 1, 202425.7526.2325.5825.9025.901,172,846
Jul 31, 202425.2725.9825.2725.7525.751,571,338
Jul 30, 202426.6326.6325.5025.7325.731,511,004
Jul 29, 202427.1027.5026.0526.4826.482,257,406
Jul 26, 202426.8027.4826.5026.9826.981,728,912
Jul 25, 202425.7026.8325.6026.5026.502,056,512
Jul 24, 202426.0226.8525.9026.0026.001,779,098
Jul 23, 202427.2527.4026.2526.2526.252,021,550
Jul 22, 202426.0027.2325.9026.7026.704,994,340
Jul 19, 202425.6726.1025.0225.9025.901,649,234
Jul 18, 202425.7325.9025.1725.6725.671,993,584
Jul 17, 202424.9925.7024.6625.5025.501,829,332
Jul 16, 202424.8925.3524.6625.0025.002,367,860
Jul 12, 202424.3425.0524.3124.9024.902,359,100
Jul 11, 202424.3924.5524.2324.3124.312,149,602
Jul 10, 202423.9224.5423.4024.3724.372,572,984
Jul 9, 202423.9024.0923.6223.8223.821,635,012
Jul 8, 202423.7624.1523.3223.9023.902,414,496
Jul 5, 202423.1323.8422.9923.7523.752,784,320
Jul 4, 202422.5623.1922.5323.0823.082,329,736
Jul 3, 202422.1522.6422.0522.5122.512,044,300
Jul 2, 202421.7522.0521.3921.9921.991,579,112
Jul 1, 202422.2422.2521.3221.7521.752,257,620
Jun 28, 202422.0022.4522.0022.1022.101,637,514
Jun 27, 202421.3222.0521.3122.0022.001,950,994
Jun 26, 202421.8321.9221.2721.2721.271,013,448
Jun 25, 202422.2322.4121.7521.7721.771,459,176
Jun 24, 202422.0022.2521.5822.2022.202,028,490
Jun 21, 202422.0622.1721.8821.9521.951,661,764
Jun 20, 202421.4222.0021.3621.9421.942,636,812
Jun 14, 202421.6821.8221.2521.4121.411,273,930
Jun 13, 202421.2221.6521.2221.6421.641,437,662
Jun 12, 202421.0221.2920.7721.1221.121,731,388
Jun 11, 202420.9221.0920.7021.0021.001,953,242
Jun 10, 202421.1421.1620.7920.9220.921,668,556
Jun 7, 202421.3121.4320.8121.0021.001,981,552
Jun 6, 202421.1521.5921.1521.2821.281,869,128
Jun 5, 202421.3121.5021.0321.1521.152,506,176
Jun 4, 202421.2521.5221.2421.2721.272,013,194
Jun 3, 2024 0.03 Dividend
Jun 3, 202421.1021.3521.0121.2521.251,949,398
May 31, 202421.0821.3921.0121.1921.173,209,952
May 30, 202421.2021.3821.0221.0221.001,711,712
May 29, 202421.5121.7021.2021.2021.173,120,682
May 28, 202421.7521.8821.4021.4821.454,215,186
May 27, 202422.5122.6921.7521.7521.725,016,910
May 24, 202422.5122.7522.1522.5122.482,496,052
May 23, 202422.7223.0422.4922.5122.484,244,808
May 22, 202422.0522.8922.0522.7222.694,642,882
May 21, 202422.4222.7121.9922.1122.085,181,128
May 20, 202422.0322.4521.9422.3722.343,981,280
May 17, 202421.9522.0521.8722.0322.002,877,050
May 16, 202422.0822.1021.7921.9521.922,766,200
May 15, 202421.7022.2021.4622.2022.172,890,162
May 14, 202421.7722.0321.6921.7021.671,425,526
May 13, 202422.5522.5921.7621.7721.742,623,054
May 10, 202422.5722.6522.2222.5022.473,669,424
May 9, 202423.0023.0022.3722.4622.433,443,442
May 8, 202422.0123.0021.8723.0022.974,884,286
May 7, 202422.5522.5621.7121.9921.963,604,342
May 6, 202422.8823.0622.4522.4722.443,315,396
May 3, 202423.4223.4522.7822.8622.835,044,032
May 2, 202422.5823.4922.5023.3623.334,721,362
Apr 30, 202422.8022.9722.4322.5522.522,019,624
Apr 29, 202423.2523.2522.6022.8022.773,561,180
Apr 26, 202422.2522.9522.2522.9222.894,229,004
Apr 25, 202422.2422.4422.0822.3022.272,905,044
Apr 24, 202421.9422.4221.9322.1822.153,779,688
Apr 22, 202421.6622.0721.6621.8621.832,248,762
Apr 19, 202421.5421.8021.1921.6621.631,797,320
Apr 18, 202421.8021.8521.3421.5621.532,659,258
Apr 17, 202422.3422.6421.7221.8521.823,321,408
Apr 16, 202422.4322.4821.5822.3422.312,376,920
Apr 15, 202422.5322.7522.0122.4022.372,144,868
Apr 9, 202422.5222.5222.5222.5222.49-
Apr 8, 202421.5822.6121.4222.5222.493,193,476
Apr 5, 202420.4921.4720.3621.4721.442,682,722
Apr 4, 202420.1320.4520.0820.3620.341,886,776
Apr 3, 202420.3220.5520.1120.1120.091,376,338
Apr 2, 202421.4021.4020.3320.4220.402,779,146
Apr 1, 202422.3022.3021.1321.2021.173,414,654
Mar 29, 202421.3222.1621.2422.0522.022,182,030
Mar 28, 202420.9521.3320.9421.3321.302,792,404
Mar 27, 202421.0021.1120.2520.8720.852,085,146
Mar 26, 202421.6721.8120.9520.9820.963,087,028
Mar 25, 202421.9221.9220.8921.5721.542,769,018
Mar 22, 202422.4522.5521.7821.9221.892,774,716
Mar 21, 202422.6422.7722.1822.4422.413,154,430
Mar 20, 202422.4222.6722.2722.6122.582,703,296
Mar 19, 202422.1822.4722.1422.4022.372,215,982
Mar 18, 202422.9722.9821.8322.1722.142,367,414
Mar 15, 202423.2523.3622.6622.8722.842,462,440
Mar 14, 202423.3723.5123.0023.1923.162,203,156
Mar 13, 202423.8723.8923.3223.3323.302,689,408
Mar 12, 202424.3024.3723.4823.7523.724,981,070
Mar 11, 202425.5025.6724.4224.4224.396,474,576
Mar 8, 202425.2725.8524.9925.2725.255,179,954
Mar 7, 202423.7525.1723.7425.0825.054,763,866
Mar 6, 202424.2224.2523.6623.7523.723,417,400
Mar 5, 202424.3824.9823.8824.3524.325,398,256
Mar 4, 202424.9524.9924.1524.3824.354,490,052
Mar 1, 202424.9425.3324.6524.9124.884,214,256
Feb 29, 202424.6125.0224.5024.7224.692,609,382
Feb 28, 202425.0025.3023.7524.7024.675,446,140
Feb 27, 202424.6125.7324.3325.0024.978,088,516
Feb 26, 202424.0024.8324.0024.6124.587,903,682
Feb 23, 202423.5923.9222.9223.7023.676,631,500
Feb 22, 202421.8923.6221.8023.4823.4513,615,314
Feb 21, 202421.6921.9221.6121.7521.725,509,296
Feb 20, 202421.7521.7921.5221.6421.613,732,846
Feb 19, 202421.9022.2721.6221.6221.5910,914,958
Feb 16, 202422.2422.2521.6021.6721.644,349,744
Feb 15, 202421.4522.1821.3222.1422.116,085,500
Feb 14, 202421.2621.3420.8621.2221.193,199,982
Feb 13, 202421.7021.7121.2321.2321.204,899,770
Feb 12, 202421.5021.6821.3721.6221.595,636,164
Feb 9, 202421.8521.8521.3021.3621.333,680,228
Feb 8, 202421.0321.7521.0321.7121.686,857,938
Feb 7, 202421.2021.2420.9521.0020.982,606,758
Feb 6, 202421.2521.3320.9021.1321.112,809,080
Feb 5, 202421.5021.5421.1021.1321.113,591,838
Feb 2, 202420.9021.5520.5721.4921.464,245,332
Feb 1, 202420.6521.1220.5520.7220.703,313,052
Jan 31, 202420.1420.8520.1420.5020.483,074,860
Jan 30, 202420.5020.5520.0020.1320.112,012,382