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

Istanbul - Delayed Quote TRY

Ata Gayrimenkul Yatirim Ortakligi A.S. (ATAGY.IS)

10.62
-0.07
(-0.65%)
At close: 6:09:44 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 7, 202510.5310.7310.3010.6210.621,099,269
May 6, 202510.7410.7410.5510.6910.69308,442
May 5, 202510.5510.8210.2210.7710.77379,505
May 2, 202510.1010.6010.0210.5510.55458,028
Apr 30, 202510.1310.139.8510.0010.00171,312
Apr 29, 202510.0410.259.8110.0310.03253,180
Apr 28, 202510.1310.1310.0010.0410.04235,791
Apr 25, 202510.1910.1910.0210.1410.14104,776
Apr 24, 202510.1010.2810.0210.2010.20235,284
Apr 22, 202510.3410.3410.0510.0910.09299,410
Apr 21, 202510.4510.4910.3010.3410.34198,071
Apr 18, 202510.4010.7010.3010.5010.50156,236
Apr 17, 202510.5610.7010.0610.5710.57161,788
Apr 16, 202510.9010.9610.5410.5610.56171,586
Apr 15, 202510.8610.9710.7210.7810.78193,605
Apr 14, 202510.8411.1110.6310.8610.86194,674
Apr 11, 202510.9411.3010.5110.8810.88373,705
Apr 10, 202510.7511.4010.5111.1011.10720,885
Apr 9, 202510.3110.6810.3110.4510.45201,415
Apr 8, 202510.3110.7810.3110.6210.62169,763
Apr 7, 202510.5610.7010.0410.6510.65151,914
Apr 4, 202510.7010.8010.4210.8010.80141,303
Apr 3, 202510.6510.8010.5010.7010.7090,962
Apr 2, 202510.7510.9710.4010.6810.68132,592
Mar 28, 202510.3510.7510.3110.7410.74146,857
Mar 27, 202510.3810.5910.3710.4410.44199,661
Mar 26, 202510.2510.499.8010.4210.42223,328
Mar 25, 202510.0910.409.8510.3510.35227,850
Mar 24, 20259.8010.169.5110.1010.10360,288
Mar 21, 202510.3210.329.509.809.80361,073
Mar 20, 202510.2710.9210.2010.3210.32451,392
Mar 19, 202510.2611.0010.2610.3010.30537,372
Mar 18, 202511.2011.3611.1211.2811.28627,984
Mar 17, 202511.3011.3811.0711.2011.20523,964
Mar 14, 202511.2511.3911.1311.3011.30251,004
Mar 13, 202511.4011.5911.1911.2511.25517,458
Mar 12, 202510.9011.7310.8511.4011.401,095,193
Mar 11, 202511.0011.0610.8910.9710.97226,784
Mar 10, 202511.0011.2810.8911.0611.06391,512
Mar 7, 202510.9611.0910.8411.0011.00238,560
Mar 6, 202510.8310.9810.8010.8610.86263,156
Mar 5, 202510.8411.0610.7910.8310.83201,971
Mar 4, 202511.2211.2210.8010.8710.87326,509
Mar 3, 202510.8010.9010.7110.8010.80223,583
Feb 28, 202511.1511.2010.7610.9210.92158,703
Feb 27, 202510.8511.1910.6211.1511.15315,199
Feb 26, 202510.7610.9910.6010.9010.90169,327
Feb 25, 202510.8911.1310.7010.7610.76120,601
Feb 24, 202510.9711.2810.7810.8910.89359,051
Feb 21, 202510.9811.2810.7110.9710.97683,028
Feb 20, 202510.4011.1910.3010.9810.98694,417
Feb 19, 202510.4810.5210.3010.5210.52146,114
Feb 18, 202510.6110.6710.4010.4910.49292,047
Feb 17, 202510.7010.7210.5010.5010.50173,713
Feb 14, 202510.7210.7510.5810.6910.69146,301
Feb 13, 202510.7010.7510.5010.7510.75195,467
Feb 12, 202510.8110.8110.5510.7010.7086,124
Feb 11, 202510.8910.8910.7310.8110.81131,467
Feb 10, 202510.9511.0010.7210.8910.8989,654
Feb 7, 202510.7811.0010.7210.9410.94126,255
Feb 6, 202510.4011.3010.4010.7910.79185,178
Feb 5, 202510.8910.9010.6110.6910.69154,840
Feb 4, 202510.9511.0110.8910.9010.90114,914
Feb 3, 202511.1011.1110.7910.9510.95165,760
Jan 31, 202511.1411.1511.0511.1011.10122,867
Jan 30, 202511.2011.2211.0611.1411.14172,469
Jan 29, 202511.2511.3911.1611.1711.17178,786
Jan 28, 202511.2411.3911.1111.2511.25270,588
Jan 27, 202511.3111.4011.1011.2511.25301,223
Jan 24, 202511.3411.3410.8211.3011.30278,814
Jan 23, 202511.3311.4011.2611.3311.33183,913
Jan 22, 202511.3211.3411.1811.3311.33203,281
Jan 21, 202511.2011.2811.1511.2711.27229,944
Jan 20, 202511.3411.4011.2011.2711.27319,798
Jan 17, 202511.3711.4911.2411.3411.34475,440
Jan 16, 202511.2611.4011.2211.3911.39285,685
Jan 15, 202511.2311.2811.1311.2311.23243,485
Jan 14, 202511.2511.3411.1611.2311.23179,671
Jan 13, 202511.3211.4111.1411.2511.25209,186
Jan 10, 202511.3911.4311.3011.3111.31347,940
Jan 9, 202511.4111.4511.3411.3911.39270,152
Jan 8, 202511.4111.4711.3111.3711.37405,142
Jan 7, 202511.4611.4911.3911.4111.41245,724
Jan 6, 202511.4711.5211.4311.4611.46354,870
Jan 3, 202511.4211.5111.3511.4711.47324,563
Jan 2, 202511.4911.5311.3411.4111.41348,528
Dec 31, 202411.5411.5811.3811.4011.40612,244
Dec 30, 202411.7911.7911.5111.5911.59638,515
Dec 27, 202411.6011.8511.5011.7111.71795,632
Dec 26, 202411.6911.9111.5511.6311.631,414,229
Dec 25, 202411.3311.6211.3211.5611.56744,046
Dec 24, 202411.3011.3311.2111.2811.28536,991
Dec 23, 202411.3811.4311.2311.2611.26747,313
Dec 20, 202411.3511.4011.2611.3711.371,017,898
Dec 19, 202411.3511.5011.2811.3011.30771,256
Dec 18, 202411.4911.6711.3511.3511.351,340,727
Dec 17, 202411.3111.5511.3111.4711.471,272,207
Dec 16, 202411.3911.6711.3011.3811.381,324,872
Dec 13, 202411.3511.6811.3011.5911.591,865,573
Dec 12, 202411.2611.3711.1911.3211.321,012,212
Dec 11, 202411.6611.6611.2011.2211.221,570,690
Dec 10, 202411.6911.9211.5511.5511.551,645,474
Dec 9, 202411.8411.9411.5211.6911.693,561,686
Dec 6, 202413.1714.3211.7211.8311.8319,252,360
Dec 5, 202413.0913.1913.0213.0213.021,279,589
Dec 4, 202413.4013.6212.9013.0513.053,614,216
Dec 3, 202412.3613.3712.2813.3713.375,397,518
Dec 2, 202412.6612.6612.3712.3812.38803,576
Nov 29, 202412.7012.7112.2712.7112.711,386,520
Nov 28, 202412.5813.1712.2612.7012.704,212,121
Nov 27, 202411.8812.5811.8812.4512.452,627,401
Nov 26, 202412.1012.1911.8111.9011.90650,613
Nov 25, 202412.0612.5511.8212.1212.122,361,362
Nov 22, 202411.7212.0011.6112.0012.002,032,924
Nov 21, 202411.7012.0011.6311.7111.711,156,025
Nov 20, 202412.2512.2511.6411.7011.701,580,016
Nov 19, 202411.7312.4511.7312.0712.071,523,823
Nov 18, 202411.6012.0311.5511.8111.811,105,476
Nov 15, 202411.4811.8011.4211.5911.591,364,838
Nov 14, 202411.4711.8211.4511.5511.551,189,430
Nov 13, 202411.7311.7911.4211.4711.47748,136
Nov 12, 202411.6411.8811.3011.7111.711,200,440
Nov 11, 202411.8012.0311.6511.6911.691,199,694
Nov 8, 202412.2712.4311.6611.8511.851,809,811
Nov 7, 202412.4212.6312.2012.2112.211,355,046
Nov 6, 202413.4413.4412.4412.4412.442,390,954
Nov 5, 202412.6513.6912.1212.6912.695,428,444
Nov 4, 202412.8013.0812.2512.7512.752,823,330
Nov 1, 202412.8213.4712.1112.7512.756,774,359
Oct 31, 202411.6812.9011.4912.7212.729,350,762
Oct 30, 202410.6511.7310.3611.7311.733,459,263
Oct 28, 202410.2410.8010.1410.6710.67352,037
Oct 25, 202410.3210.3210.0810.2410.24429,206
Oct 24, 202410.1610.2410.0510.1510.15690,603
Oct 23, 202410.2110.399.9810.0710.07802,320
Oct 22, 202410.1310.229.9310.1310.13526,395
Oct 21, 202410.2010.299.889.989.98479,036
Oct 18, 202410.3210.349.9710.0910.09740,698
Oct 17, 202410.3010.6010.1010.2510.251,818,745
Oct 16, 20249.9610.559.9310.1310.13686,864
Oct 15, 202410.0210.089.749.969.96396,297
Oct 14, 202410.2210.229.609.709.70632,087
Oct 11, 202410.5810.5810.1410.1410.14581,919
Oct 10, 202411.0811.0810.3210.4610.46536,396
Oct 9, 202410.7510.7910.3810.6110.61593,850
Oct 8, 202410.7110.8910.6310.7510.751,876,362
Oct 7, 202411.1311.4510.5810.7110.712,914,474
Oct 4, 202410.5011.5510.4711.1311.132,429,493
Oct 3, 202411.2311.2310.5010.5010.503,366,964
Oct 2, 202410.7511.299.9111.2511.252,208,673
Oct 1, 202410.7711.1510.6010.7510.751,427,987
Sep 30, 202410.5110.9810.4910.6710.67952,472
Sep 27, 202410.5210.6010.4010.5110.51519,256
Sep 26, 202410.8810.9910.5010.5210.52860,847
Sep 25, 202410.8311.0410.7910.8810.88758,312
Sep 24, 202410.8411.1010.7110.8310.83672,422
Sep 23, 202411.1911.1910.7610.8410.84455,366
Sep 20, 202411.0111.2910.8511.1911.19622,154
Sep 19, 202410.7411.0010.3211.0011.00468,531
Sep 18, 202410.7610.9010.7410.8010.80465,391
Sep 17, 202411.0211.0510.7110.7610.76538,207
Sep 16, 202410.9011.9910.8010.9610.96710,774
Sep 13, 202410.5211.0810.5210.9010.90447,746
Sep 12, 202410.8610.8610.3210.5510.55525,930
Sep 11, 202410.7710.7710.3210.5810.58953,867
Sep 10, 202410.8610.9310.6810.7610.76456,028
Sep 9, 202410.8211.1910.7210.9810.98574,732
Sep 6, 202410.9810.9810.7710.9210.92327,034
Sep 5, 202410.8111.0910.8110.9110.91388,939
Sep 4, 202410.9811.1610.7310.9010.90523,208
Sep 3, 202410.7911.0810.6811.0211.02959,591
Sep 2, 202410.6610.8410.6610.7110.71513,975
Aug 29, 202410.6610.7810.5010.6610.66253,314
Aug 28, 202410.7810.8010.5710.6010.60493,135
Aug 27, 202411.1811.1810.6510.7210.72808,144
Aug 26, 202411.5211.6410.9511.2211.22840,431
Aug 23, 202411.8911.8911.4011.5211.52761,367
Aug 22, 202411.9212.0311.7111.8911.89498,279
Aug 21, 202411.7212.5711.6511.9011.901,582,978
Aug 20, 202411.6012.0011.5511.7211.721,147,274
Aug 19, 202411.7011.8911.5011.6611.66765,970
Aug 16, 202411.6211.9511.6211.7511.75581,128
Aug 15, 202412.0512.1511.7811.9611.96759,349
Aug 14, 202412.7112.8512.0212.0412.041,024,815
Aug 13, 202413.2313.4012.3812.7112.711,466,785
Aug 12, 202413.2013.6912.7013.1213.121,370,961
Aug 9, 202412.9913.6312.9013.1113.111,609,919
Aug 8, 202413.3213.3712.7513.0413.041,596,179
Aug 7, 202412.6013.5612.3113.2413.243,197,270
Aug 6, 202411.8312.6511.7412.5712.572,952,115
Aug 5, 202411.8912.9511.3111.5011.505,246,533
Aug 2, 202412.2612.3611.8411.9411.941,600,679
Aug 1, 202411.5212.1011.4711.9611.961,206,412
Jul 31, 202411.7411.7411.3511.4511.45503,502
Jul 30, 202411.4511.6311.2311.5111.51723,847
Jul 29, 202411.7111.7711.4211.4511.45552,986
Jul 26, 202411.4212.1611.3211.8011.801,206,146
Jul 25, 202411.5811.7011.4111.4211.42599,083
Jul 24, 202411.5911.9311.4411.5811.58590,383
Jul 23, 202411.8611.9811.5511.5511.55914,654
Jul 22, 202412.0812.1311.7311.8611.86555,485
Jul 19, 202412.0712.4011.9012.0812.08606,241
Jul 18, 202411.9612.2511.8912.0712.07584,260
Jul 17, 202412.3012.3011.7411.9611.96993,517
Jul 16, 202411.8712.9911.8712.0912.09621,682
Jul 12, 202411.6812.0011.4911.8711.87594,068
Jul 11, 202411.9912.0211.4811.6811.681,030,382
Jul 10, 202411.9112.2111.8711.8711.87437,841
Jul 9, 202411.6411.9311.6111.9011.90639,689
Jul 8, 202411.7611.7611.3811.6711.67881,035
Jul 5, 202412.1012.5311.5011.7011.701,173,059
Jul 4, 202411.9412.0211.8011.9211.92407,706
Jul 3, 202412.2712.2711.9211.9411.94509,816
Jul 2, 202412.4912.6012.0912.1412.14571,627
Jul 1, 202413.3113.6512.2512.4912.49548,010
Jun 28, 202413.2413.5913.0113.3013.3092,795
Jun 27, 202413.1513.5713.1513.2413.2494,064
Jun 26, 202413.2513.7813.1413.2013.20111,116
Jun 25, 202413.5013.5713.0113.3013.3066,303
Jun 24, 202413.7913.7913.3813.5013.50162,348
Jun 21, 202413.5013.6413.2013.6113.61199,349
Jun 20, 202413.0513.7112.9913.5013.50261,367
Jun 14, 202412.8513.0512.8213.0513.05150,942
Jun 13, 202412.6212.9912.4412.8612.86226,216
Jun 12, 202413.2713.3412.6012.7012.70286,313
Jun 11, 202412.3513.4212.3513.1913.19517,649
Jun 10, 202412.1612.4412.0812.2012.2066,238
Jun 7, 202412.5812.8012.3312.4412.4481,307
Jun 6, 202412.2412.8012.2012.5812.5840,333
Jun 5, 202412.5112.5511.9012.3012.30125,212
Jun 4, 202412.7412.9812.5112.5112.5187,415
Jun 3, 202412.7513.0112.4812.7412.74204,440
May 31, 202412.7513.1212.7012.7512.7573,941
May 30, 202413.0313.2912.7512.7512.75113,270
May 29, 202413.5313.6613.0013.0313.03278,823
May 28, 202413.6313.9813.5113.5313.53230,597
May 27, 202413.2914.2113.1513.6513.65896,649
May 24, 202413.3513.4513.2113.2913.29249,356
May 23, 202413.4213.4912.8613.2013.20219,458
May 22, 202413.4313.5813.2013.4513.45229,611
May 21, 202413.3513.6013.2013.5813.58312,536
May 20, 202413.5413.6113.2713.3513.35319,970
May 17, 202413.5013.7013.1113.6613.66264,277
May 16, 202413.5313.6913.3013.5013.50103,102
May 15, 202413.2913.6012.9913.5813.58235,306
May 14, 202413.4413.7113.1213.3413.34197,672
May 13, 202413.9014.0513.4213.4513.45352,165
May 10, 202414.3014.6713.6814.0514.05616,757
May 9, 202414.9015.9014.6014.9414.94620,803
May 8, 202414.5314.9814.1114.9814.98341,306
May 7, 202414.4514.7014.0014.5614.56321,505

Related Tickers

AHSGY.IS AHES GMYO
19.83
-2.41%
 
DGGYO.IS Dogus Gayrimenkul Yatirim Ortakligi A.S.
34.18
-0.75%
 
SEGYO.IS Seker Gayrimenkul Yatirim Ortakligi A.S.
4.0000
+0.25%
 
KGYO.IS Koray Gayrimenkul Yatirim Ortakligi A.S.
3.1500
-0.94%
 
MRGYO.IS Marti Gayrimenkul Yatirim Ortakligi A.S.
1.3600
-2.86%
 
HLGYO.IS Halk Gayrimenkul Yatirim Ortakligi A.S
2.4900
-2.73%
 
OZGYO.IS Ozderici Gayrimenkul Yatirim Ortakligi A.S.
5.33
-1.30%
 
EYGYO.IS Eyg Gayrimenkul Yatirim Ortakligi A.S.
2.4500
-2.78%
 
DZGYO.IS Deniz Gayrimenkul Yatirim Ortakligi A.S.
6.25
-1.88%
 
EDIP.IS Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.
37.56
+9.95%