Alarko Gayrimenkul Yatirim Ortakligi A.S. (ALGYO.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 46.84 | 46.90 | 45.56 | 45.72 | 45.72 | 2,522,016 |
| 02 May 2024 | 45.16 | 46.98 | 45.00 | 46.72 | 46.72 | 2,360,681 |
| 30 Apr 2024 | 45.60 | 45.94 | 44.86 | 45.10 | 45.10 | 1,009,812 |
| 29 Apr 2024 | 46.50 | 46.50 | 45.20 | 45.60 | 45.60 | 1,780,590 |
| 26 Apr 2024 | 44.50 | 45.90 | 44.50 | 45.84 | 45.84 | 2,114,502 |
| 25 Apr 2024 | 44.48 | 44.88 | 44.16 | 44.60 | 44.60 | 1,452,522 |
| 24 Apr 2024 | 43.88 | 44.84 | 43.86 | 44.36 | 44.36 | 1,889,844 |
| 22 Apr 2024 | 43.32 | 44.14 | 43.32 | 43.72 | 43.72 | 1,124,381 |
| 19 Apr 2024 | 43.08 | 43.60 | 42.38 | 43.32 | 43.32 | 898,660 |
| 18 Apr 2024 | 43.60 | 43.70 | 42.68 | 43.12 | 43.12 | 1,329,629 |
| 17 Apr 2024 | 44.68 | 45.28 | 43.44 | 43.70 | 43.70 | 1,660,704 |
| 16 Apr 2024 | 44.86 | 44.96 | 43.16 | 44.68 | 44.68 | 1,188,460 |
| 15 Apr 2024 | 45.06 | 45.50 | 44.02 | 44.80 | 44.80 | 1,072,434 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 43.16 | 45.22 | 42.84 | 45.04 | 45.04 | 1,596,738 |
| 05 Apr 2024 | 40.98 | 42.94 | 40.72 | 42.94 | 42.94 | 1,341,361 |
| 04 Apr 2024 | 40.26 | 40.90 | 40.16 | 40.72 | 40.72 | 943,388 |
| 03 Apr 2024 | 40.64 | 41.10 | 40.22 | 40.22 | 40.22 | 688,169 |
| 02 Apr 2024 | 42.80 | 42.80 | 40.66 | 40.84 | 40.84 | 1,389,573 |
| 01 Apr 2024 | 44.60 | 44.60 | 42.26 | 42.40 | 42.40 | 1,707,327 |
| 29 Mar 2024 | 42.64 | 44.32 | 42.48 | 44.10 | 44.10 | 1,091,015 |
| 28 Mar 2024 | 41.90 | 42.66 | 41.88 | 42.66 | 42.66 | 1,396,202 |
| 27 Mar 2024 | 42.00 | 42.22 | 40.50 | 41.74 | 41.74 | 1,042,573 |
| 26 Mar 2024 | 43.34 | 43.62 | 41.90 | 41.96 | 41.96 | 1,543,514 |
| 25 Mar 2024 | 43.84 | 43.84 | 41.78 | 43.14 | 43.14 | 1,384,509 |
| 22 Mar 2024 | 44.90 | 45.10 | 43.56 | 43.84 | 43.84 | 1,387,358 |
| 21 Mar 2024 | 45.28 | 45.54 | 44.36 | 44.88 | 44.88 | 1,577,215 |
| 20 Mar 2024 | 44.84 | 45.34 | 44.54 | 45.22 | 45.22 | 1,351,648 |
| 19 Mar 2024 | 44.36 | 44.94 | 44.28 | 44.80 | 44.80 | 1,107,991 |
| 18 Mar 2024 | 45.94 | 45.96 | 43.66 | 44.34 | 44.34 | 1,183,707 |
| 15 Mar 2024 | 46.50 | 46.72 | 45.32 | 45.74 | 45.74 | 1,231,220 |
| 14 Mar 2024 | 46.74 | 47.02 | 46.00 | 46.38 | 46.38 | 1,101,578 |
| 13 Mar 2024 | 47.74 | 47.78 | 46.64 | 46.66 | 46.66 | 1,344,704 |
| 12 Mar 2024 | 48.60 | 48.74 | 46.96 | 47.50 | 47.50 | 2,490,535 |
| 11 Mar 2024 | 51.00 | 51.35 | 48.84 | 48.84 | 48.84 | 3,237,288 |
| 08 Mar 2024 | 50.55 | 51.70 | 49.98 | 50.55 | 50.55 | 2,589,977 |
| 07 Mar 2024 | 47.50 | 50.35 | 47.48 | 50.15 | 50.15 | 2,381,933 |
| 06 Mar 2024 | 48.44 | 48.50 | 47.32 | 47.50 | 47.50 | 1,708,700 |
| 05 Mar 2024 | 48.76 | 49.96 | 47.76 | 48.70 | 48.70 | 2,699,128 |
| 04 Mar 2024 | 49.90 | 49.98 | 48.30 | 48.76 | 48.76 | 2,245,026 |
| 01 Mar 2024 | 49.88 | 50.65 | 49.30 | 49.82 | 49.82 | 2,107,128 |
| 29 Feb 2024 | 49.22 | 50.05 | 49.00 | 49.44 | 49.44 | 1,304,691 |
| 28 Feb 2024 | 50.00 | 50.60 | 47.50 | 49.40 | 49.40 | 2,723,070 |
| 27 Feb 2024 | 49.22 | 51.45 | 48.66 | 50.00 | 50.00 | 4,044,258 |
| 26 Feb 2024 | 48.00 | 49.66 | 48.00 | 49.22 | 49.22 | 3,951,841 |
| 23 Feb 2024 | 47.18 | 47.84 | 45.84 | 47.40 | 47.40 | 3,315,750 |
| 22 Feb 2024 | 43.78 | 47.24 | 43.60 | 46.96 | 46.96 | 6,807,657 |
| 21 Feb 2024 | 43.38 | 43.84 | 43.22 | 43.50 | 43.50 | 2,754,648 |
| 20 Feb 2024 | 43.50 | 43.58 | 43.04 | 43.28 | 43.28 | 1,866,423 |
| 19 Feb 2024 | 43.80 | 44.54 | 43.24 | 43.24 | 43.24 | 5,457,479 |
| 16 Feb 2024 | 44.48 | 44.50 | 43.20 | 43.34 | 43.34 | 2,174,872 |
| 15 Feb 2024 | 42.90 | 44.36 | 42.64 | 44.28 | 44.28 | 3,042,750 |
| 14 Feb 2024 | 42.52 | 42.68 | 41.72 | 42.44 | 42.44 | 1,599,991 |
| 13 Feb 2024 | 43.40 | 43.42 | 42.46 | 42.46 | 42.46 | 2,449,885 |
| 12 Feb 2024 | 43.00 | 43.36 | 42.74 | 43.24 | 43.24 | 2,818,082 |
| 09 Feb 2024 | 43.70 | 43.70 | 42.60 | 42.72 | 42.72 | 1,840,114 |
| 08 Feb 2024 | 42.06 | 43.50 | 42.06 | 43.42 | 43.42 | 3,428,969 |
| 07 Feb 2024 | 42.40 | 42.48 | 41.90 | 42.00 | 42.00 | 1,303,379 |
| 06 Feb 2024 | 42.50 | 42.66 | 41.80 | 42.26 | 42.26 | 1,404,540 |
| 05 Feb 2024 | 43.00 | 43.08 | 42.20 | 42.26 | 42.26 | 1,795,919 |
| 02 Feb 2024 | 41.80 | 43.10 | 41.14 | 42.98 | 42.98 | 2,122,666 |
| 01 Feb 2024 | 41.30 | 42.24 | 41.10 | 41.44 | 41.44 | 1,656,526 |
| 31 Jan 2024 | 40.28 | 41.70 | 40.28 | 41.00 | 41.00 | 1,537,430 |
| 30 Jan 2024 | 41.00 | 41.10 | 40.00 | 40.26 | 40.26 | 1,006,191 |
| 29 Jan 2024 | 41.32 | 41.76 | 40.02 | 40.70 | 40.70 | 1,513,955 |
| 26 Jan 2024 | 41.10 | 41.36 | 40.38 | 40.90 | 40.90 | 2,034,570 |
| 25 Jan 2024 | 39.12 | 40.88 | 38.88 | 40.64 | 40.64 | 2,654,516 |
| 24 Jan 2024 | 38.78 | 39.20 | 38.22 | 38.96 | 38.96 | 1,410,675 |
| 23 Jan 2024 | 39.30 | 40.02 | 38.60 | 38.76 | 38.76 | 1,090,702 |
| 22 Jan 2024 | 38.84 | 39.76 | 38.56 | 39.30 | 39.30 | 937,375 |
| 19 Jan 2024 | 39.98 | 40.10 | 38.50 | 38.84 | 38.84 | 1,593,338 |
| 18 Jan 2024 | 38.62 | 40.34 | 38.62 | 39.58 | 39.58 | 1,962,044 |
| 17 Jan 2024 | 38.62 | 38.82 | 38.36 | 38.56 | 38.56 | 730,884 |
| 16 Jan 2024 | 39.24 | 39.84 | 38.42 | 38.62 | 38.62 | 1,358,990 |
| 15 Jan 2024 | 38.76 | 39.30 | 38.54 | 39.08 | 39.08 | 927,265 |
| 12 Jan 2024 | 38.70 | 38.98 | 38.00 | 38.70 | 38.70 | 848,410 |
| 11 Jan 2024 | 39.32 | 39.54 | 38.68 | 38.68 | 38.68 | 793,739 |
| 10 Jan 2024 | 39.06 | 39.64 | 38.60 | 39.30 | 39.30 | 781,460 |
| 09 Jan 2024 | 39.36 | 39.60 | 38.40 | 39.04 | 39.04 | 1,231,850 |
| 08 Jan 2024 | 37.50 | 39.52 | 37.50 | 39.42 | 39.42 | 1,998,228 |
| 05 Jan 2024 | 37.10 | 37.72 | 36.66 | 37.46 | 37.46 | 1,341,213 |
| 04 Jan 2024 | 36.58 | 37.08 | 36.26 | 37.08 | 37.08 | 671,709 |
| 03 Jan 2024 | 38.38 | 38.38 | 36.58 | 36.58 | 36.58 | 931,548 |
| 02 Jan 2024 | 38.00 | 38.24 | 37.38 | 38.24 | 38.24 | 901,323 |
| 29 Dec 2023 | 36.12 | 36.96 | 36.02 | 36.90 | 36.90 | 1,394,696 |
| 28 Dec 2023 | 35.98 | 36.58 | 35.66 | 36.06 | 36.06 | 1,119,361 |
| 27 Dec 2023 | 35.98 | 36.56 | 35.54 | 35.60 | 35.60 | 959,115 |
| 26 Dec 2023 | 34.52 | 36.50 | 34.00 | 36.02 | 36.02 | 1,087,258 |
| 25 Dec 2023 | 36.40 | 36.60 | 34.00 | 34.48 | 34.48 | 598,207 |
| 22 Dec 2023 | 37.20 | 37.30 | 35.34 | 36.38 | 36.38 | 834,056 |
| 21 Dec 2023 | 37.28 | 37.28 | 36.14 | 37.20 | 37.20 | 782,082 |
| 20 Dec 2023 | 37.28 | 37.68 | 36.40 | 36.60 | 36.60 | 839,304 |
| 19 Dec 2023 | 36.78 | 37.28 | 36.36 | 37.06 | 37.06 | 676,406 |
| 18 Dec 2023 | 38.28 | 38.70 | 36.52 | 36.52 | 36.52 | 1,056,546 |
| 15 Dec 2023 | 37.38 | 38.60 | 37.10 | 38.22 | 38.22 | 1,116,669 |
| 14 Dec 2023 | 36.60 | 37.60 | 36.36 | 37.38 | 37.38 | 1,249,865 |
| 13 Dec 2023 | 37.00 | 37.04 | 36.24 | 36.24 | 36.24 | 1,030,132 |
| 12 Dec 2023 | 37.44 | 37.86 | 36.84 | 37.06 | 37.06 | 975,405 |
| 11 Dec 2023 | 39.56 | 39.56 | 37.60 | 37.76 | 37.76 | 1,097,424 |
| 08 Dec 2023 | 39.60 | 39.88 | 39.04 | 39.56 | 39.56 | 1,010,372 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.